KissMeData/049120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193000	19505242	1367	1367	1367	1367	276
3	20240429	192900	19505242	1367	1367	1367	1367	0
4	20240429	192800	19505242	1367	1367	1367	1367	0
5	20240429	192700	19505242	1367	1367	1367	1367	0
6	20240429	192600	19505242	1367	1367	1367	1367	0
7	20240429	192500	19505242	1367	1367	1367	1367	0
8	20240429	192400	19505242	1367	1367	1367	1367	0
9	20240429	192300	19505242	1367	1367	1367	1367	0
10	20240429	192200	19505242	1367	1367	1367	1367	0
11	20240429	192100	19505242	1367	1367	1367	1367	0
12	20240429	192000	19505242	1367	1367	1367	1367	0
13	20240429	191900	19505242	1367	1367	1367	1367	0
14	20240429	191800	19505242	1367	1367	1367	1367	0
15	20240429	191700	19505242	1367	1367	1367	1367	0
16	20240429	191600	19505242	1367	1367	1367	1367	0
17	20240429	191500	19505242	1367	1367	1367	1367	0
18	20240429	191400	19505242	1367	1367	1367	1367	0
19	20240429	191300	19505242	1367	1367	1367	1367	0
20	20240429	191200	19505242	1367	1367	1367	1367	0
21	20240429	191100	19505242	1367	1367	1367	1367	0
22	20240429	191000	19505242	1367	1367	1367	1367	0
23	20240429	190900	19505242	1367	1367	1367	1367	0
24	20240429	190800	19505242	1367	1367	1367	1367	0
25	20240429	190700	19505242	1367	1367	1367	1367	0
26	20240429	190600	19505242	1367	1367	1367	1367	0
27	20240429	190500	19505242	1367	1367	1367	1367	0
28	20240429	190400	19505242	1367	1367	1367	1367	0
29	20240429	190300	19505242	1367	1367	1367	1367	0
30	20240429	190200	19505242	1367	1367	1367	1367	0
31	20240429	190100	19505242	1367	1367	1367	1367	0
32	20240429	190000	19505242	1367	1367	1367	1367	276
33	20240429	185900	19505242	1367	1367	1367	1367	0
34	20240429	185800	19505242	1367	1367	1367	1367	0
35	20240429	185700	19505242	1367	1367	1367	1367	0
36	20240429	185600	19505242	1367	1367	1367	1367	0
37	20240429	185500	19505242	1367	1367	1367	1367	0
38	20240429	185400	19505242	1367	1367	1367	1367	0
39	20240429	185300	19505242	1367	1367	1367	1367	0
40	20240429	185200	19505242	1367	1367	1367	1367	0
41	20240429	185100	19505242	1367	1367	1367	1367	0
42	20240429	185000	19505242	1367	1367	1367	1367	0
43	20240429	184900	19505242	1367	1367	1367	1367	0
44	20240429	184800	19505242	1367	1367	1367	1367	0
45	20240429	184700	19505242	1367	1367	1367	1367	0
46	20240429	184600	19505242	1367	1367	1367	1367	0
47	20240429	184500	19505242	1367	1367	1367	1367	0
48	20240429	184400	19505242	1367	1367	1367	1367	0
49	20240429	184300	19505242	1367	1367	1367	1367	0
50	20240429	184200	19505242	1367	1367	1367	1367	0
51	20240429	184100	19505242	1367	1367	1367	1367	0
52	20240429	184000	19505242	1367	1367	1367	1367	0
53	20240429	183900	19505242	1367	1367	1367	1367	0
54	20240429	183800	19505242	1367	1367	1367	1367	0
55	20240429	183700	19505242	1367	1367	1367	1367	0
56	20240429	183600	19505242	1367	1367	1367	1367	0
57	20240429	183500	19505242	1367	1367	1367	1367	0
58	20240429	183400	19505242	1367	1367	1367	1367	0
59	20240429	183300	19505242	1367	1367	1367	1367	0
60	20240429	183200	19505242	1367	1367	1367	1367	0
61	20240429	183100	19505242	1367	1367	1367	1367	0
62	20240429	183000	19505242	1367	1367	1367	1367	276
63	20240429	182900	19505242	1367	1367	1367	1367	0
64	20240429	182800	19505242	1367	1367	1367	1367	0
65	20240429	182700	19505242	1367	1367	1367	1367	0
66	20240429	182600	19505242	1367	1367	1367	1367	0
67	20240429	182500	19505242	1367	1367	1367	1367	0
68	20240429	182400	19505242	1367	1367	1367	1367	0
69	20240429	182300	19505242	1367	1367	1367	1367	0
70	20240429	182200	19505242	1367	1367	1367	1367	0
71	20240429	182100	19505242	1367	1367	1367	1367	0
72	20240429	182000	19505242	1367	1367	1367	1367	0
73	20240429	181900	19505242	1367	1367	1367	1367	0
74	20240429	181800	19505242	1367	1367	1367	1367	0
75	20240429	181700	19505242	1367	1367	1367	1367	0
76	20240429	181600	19505242	1367	1367	1367	1367	0
77	20240429	181500	19505242	1367	1367	1367	1367	0
78	20240429	181400	19505242	1367	1367	1367	1367	0
79	20240429	181300	19505242	1367	1367	1367	1367	0
80	20240429	181200	19505242	1367	1367	1367	1367	0
81	20240429	181100	19505242	1367	1367	1367	1367	0
82	20240429	181000	19505242	1367	1367	1367	1367	0
83	20240429	180900	19505242	1367	1367	1367	1367	0
84	20240429	180800	19505242	1367	1367	1367	1367	0
85	20240429	180700	19505242	1367	1367	1367	1367	0
86	20240429	180600	19505242	1367	1367	1367	1367	0
87	20240429	180500	19505242	1367	1367	1367	1367	0
88	20240429	180400	19505242	1367	1367	1367	1367	0
89	20240429	180300	19505242	1367	1367	1367	1367	0
90	20240429	180200	19505242	1367	1367	1367	1367	0
91	20240429	180100	19505242	1367	1367	1367	1367	0
92	20240429	180000	19505242	1367	1367	1367	1367	276
93	20240429	175900	19505242	1367	1367	1367	1367	0
94	20240429	175800	19505242	1367	1367	1367	1367	0
95	20240429	175700	19505242	1367	1367	1367	1367	0
96	20240429	175600	19505242	1367	1367	1367	1367	0
97	20240429	175500	19505242	1367	1367	1367	1367	0
98	20240429	175400	19505242	1367	1367	1367	1367	0
99	20240429	175300	19505242	1367	1367	1367	1367	0
100	20240429	175200	19505242	1367	1367	1367	1367	0
101	20240429	175100	19505242	1367	1367	1367	1367	0
102	20240429	175000	19505242	1367	1367	1367	1367	0
103	20240429	174900	19505242	1367	1367	1367	1367	0
104	20240429	174800	19505242	1367	1367	1367	1367	0
105	20240429	174700	19505242	1367	1367	1367	1367	0
106	20240429	174600	19505242	1367	1367	1367	1367	0
107	20240429	174500	19505242	1367	1367	1367	1367	0
108	20240429	174400	19505242	1367	1367	1367	1367	0
109	20240429	174300	19505242	1367	1367	1367	1367	0
110	20240429	174200	19505242	1367	1367	1367	1367	0
111	20240429	174100	19505242	1367	1367	1367	1367	0
112	20240429	174000	19505242	1367	1367	1367	1367	0
113	20240429	173900	19505242	1367	1367	1367	1367	0
114	20240429	173800	19505242	1367	1367	1367	1367	0
115	20240429	173700	19505242	1367	1367	1367	1367	0
116	20240429	173600	19505242	1367	1367	1367	1367	0
117	20240429	173500	19505242	1367	1367	1367	1367	0
118	20240429	173400	19505242	1367	1367	1367	1367	0
119	20240429	173300	19505242	1367	1367	1367	1367	0
120	20240429	173200	19505242	1367	1367	1367	1367	0
121	20240429	173100	19505242	1367	1367	1367	1367	0
122	20240429	173000	19505242	1367	1367	1367	1367	276
123	20240429	172900	19505242	1367	1367	1367	1367	0
124	20240429	172800	19505242	1367	1367	1367	1367	0
125	20240429	172700	19505242	1367	1367	1367	1367	0
126	20240429	172600	19505242	1367	1367	1367	1367	0
127	20240429	172500	19505242	1367	1367	1367	1367	0
128	20240429	172400	19505242	1367	1367	1367	1367	0
129	20240429	172300	19505242	1367	1367	1367	1367	0
130	20240429	172200	19505242	1367	1367	1367	1367	0
131	20240429	172100	19505242	1367	1367	1367	1367	0
132	20240429	172000	19505242	1367	1367	1367	1367	0
133	20240429	171900	19505242	1367	1367	1367	1367	0
134	20240429	171800	19505242	1367	1367	1367	1367	0
135	20240429	171700	19505242	1367	1367	1367	1367	0
136	20240429	171600	19505242	1367	1367	1367	1367	0
137	20240429	171500	19505242	1367	1367	1367	1367	0
138	20240429	171400	19505242	1367	1367	1367	1367	0
139	20240429	171300	19505242	1367	1367	1367	1367	0
140	20240429	171200	19505242	1367	1367	1367	1367	0
141	20240429	171100	19505242	1367	1367	1367	1367	0
142	20240429	171000	19505242	1367	1367	1367	1367	0
143	20240429	170900	19505242	1367	1367	1367	1367	0
144	20240429	170800	19505242	1367	1367	1367	1367	0
145	20240429	170700	19505242	1367	1367	1367	1367	0
146	20240429	170600	19505242	1367	1367	1367	1367	0
147	20240429	170500	19505242	1367	1367	1367	1367	0
148	20240429	170400	19505242	1367	1367	1367	1367	0
149	20240429	170300	19505242	1367	1367	1367	1367	0
150	20240429	170200	19505242	1367	1367	1367	1367	0
151	20240429	170100	19505242	1367	1367	1367	1367	0
152	20240429	170000	19505242	1367	1367	1367	1367	276
153	20240429	165900	19505242	1367	1367	1367	1367	0
154	20240429	165800	19505242	1367	1367	1367	1367	0
155	20240429	165700	19505242	1367	1367	1367	1367	0
156	20240429	165600	19505242	1367	1367	1367	1367	0
157	20240429	165500	19505242	1367	1367	1367	1367	0
158	20240429	165400	19505242	1367	1367	1367	1367	0
159	20240429	165300	19505242	1367	1367	1367	1367	0
160	20240429	165200	19505242	1367	1367	1367	1367	0
161	20240429	165100	19505242	1367	1367	1367	1367	0
162	20240429	165000	19505242	1367	1367	1367	1367	0
163	20240429	164900	19505242	1367	1367	1367	1367	0
164	20240429	164800	19505242	1367	1367	1367	1367	0
165	20240429	164700	19505242	1367	1367	1367	1367	0
166	20240429	164600	19505242	1367	1367	1367	1367	0
167	20240429	164500	19505242	1367	1367	1367	1367	0
168	20240429	164400	19505242	1367	1367	1367	1367	0
169	20240429	164300	19505242	1367	1367	1367	1367	0
170	20240429	164200	19505242	1367	1367	1367	1367	0
171	20240429	164100	19505242	1367	1367	1367	1367	0
172	20240429	164000	19505242	1367	1367	1367	1367	0
173	20240429	163900	19505242	1367	1367	1367	1367	0
174	20240429	163800	19505242	1367	1367	1367	1367	0
175	20240429	163700	19505242	1367	1367	1367	1367	0
176	20240429	163600	19505242	1367	1367	1367	1367	0
177	20240429	163500	19505242	1367	1367	1367	1367	0
178	20240429	163400	19505242	1367	1367	1367	1367	0
179	20240429	163300	19505242	1367	1367	1367	1367	0
180	20240429	163200	19505242	1367	1367	1367	1367	0
181	20240429	163100	19505242	1367	1367	1367	1367	0
182	20240429	163000	19505242	1367	1367	1367	1367	276
183	20240429	162900	19505242	1367	1367	1367	1367	0
184	20240429	162800	19505242	1367	1367	1367	1367	0
185	20240429	162700	19505242	1367	1367	1367	1367	0
186	20240429	162600	19505242	1367	1367	1367	1367	0
187	20240429	162500	19505242	1367	1367	1367	1367	0
188	20240429	162400	19505242	1367	1367	1367	1367	0
189	20240429	162300	19505242	1367	1367	1367	1367	0
190	20240429	162200	19505242	1367	1367	1367	1367	0
191	20240429	162100	19505242	1367	1367	1367	1367	0
192	20240429	162000	19505242	1367	1367	1367	1367	0
193	20240429	161900	19505242	1367	1367	1367	1367	0
194	20240429	161800	19505242	1367	1367	1367	1367	0
195	20240429	161700	19505242	1367	1367	1367	1367	0
196	20240429	161600	19505242	1367	1367	1367	1367	0
197	20240429	161500	19505242	1367	1367	1367	1367	0
198	20240429	161400	19505242	1367	1367	1367	1367	0
199	20240429	161300	19505242	1367	1367	1367	1367	0
200	20240429	161200	19505242	1367	1367	1367	1367	0
201	20240429	161100	19505242	1367	1367	1367	1367	0
202	20240429	161000	19505242	1367	1367	1367	1367	0
203	20240429	160900	19505242	1367	1367	1367	1367	0
204	20240429	160800	19505242	1367	1367	1367	1367	0
205	20240429	160700	19505242	1367	1367	1367	1367	0
206	20240429	160600	19505242	1367	1367	1367	1367	0
207	20240429	160500	19505242	1367	1367	1367	1367	0
208	20240429	160400	19505242	1367	1367	1367	1367	0
209	20240429	160300	19505242	1367	1367	1367	1367	0
210	20240429	160200	19505242	1367	1367	1367	1367	0
211	20240429	160100	19505242	1367	1367	1367	1367	0
212	20240429	160000	19505242	1367	1367	1367	1367	276
213	20240429	155900	19505242	1367	1367	1367	1367	0
214	20240429	155800	19505242	1367	1367	1367	1367	0
215	20240429	155700	19505242	1367	1367	1367	1367	0
216	20240429	155600	19505242	1367	1367	1367	1367	0
217	20240429	155500	19505242	1367	1367	1367	1367	0
218	20240429	155400	19505242	1367	1367	1367	1367	0
219	20240429	155300	19505242	1367	1367	1367	1367	0
220	20240429	155200	19505242	1367	1367	1367	1367	0
221	20240429	155100	19505242	1367	1367	1367	1367	0
222	20240429	155000	19505242	1367	1367	1367	1367	0
223	20240429	154900	19505242	1367	1367	1367	1367	0
224	20240429	154800	19505242	1367	1367	1367	1367	0
225	20240429	154700	19505242	1367	1367	1367	1367	0
226	20240429	154600	19505242	1367	1367	1367	1367	0
227	20240429	154500	19505242	1367	1367	1367	1367	0
228	20240429	154400	19505242	1367	1367	1367	1367	0
229	20240429	154300	19505242	1367	1367	1367	1367	0
230	20240429	154200	19505242	1367	1367	1367	1367	0
231	20240429	154100	19505242	1367	1367	1367	1367	0
232	20240429	154000	19505242	1367	1367	1367	1367	0
233	20240429	153900	19505242	1367	1367	1367	1367	0
234	20240429	153800	19505242	1367	1367	1367	1367	0
235	20240429	153700	19505242	1367	1367	1367	1367	0
236	20240429	153600	19505242	1367	1367	1367	1367	0
237	20240429	153500	19505242	1367	1367	1367	1367	0
238	20240429	153400	19505242	1367	1367	1367	1367	0
239	20240429	153300	19505242	1367	1367	1367	1367	0
240	20240429	153200	19505242	1367	1367	1367	1367	0
241	20240429	153100	19505242	1367	1367	1367	1367	0
242	20240429	153000	19505242	1367	1367	1367	1367	552
243	20240429	152900	19127950	1366	1366	1366	1366	0
244	20240429	152800	19127950	1366	1366	1366	1366	0
245	20240429	152700	19127950	1366	1366	1366	1366	0
246	20240429	152600	19127950	1366	1366	1366	1366	0
247	20240429	152500	19127950	1366	1366	1366	1366	0
248	20240429	152400	19127950	1366	1366	1366	1366	0
249	20240429	152300	19127950	1366	1366	1366	1366	0
250	20240429	152200	19127950	1366	1366	1366	1366	0
251	20240429	152100	19127950	1366	1366	1366	1366	0
252	20240429	152000	19127950	1366	1366	1366	1366	0
253	20240429	151900	19127950	1366	1366	1366	1366	2
254	20240429	151800	19125218	1360	1360	1360	1360	0
255	20240429	151700	19125218	1360	1360	1360	1360	0
256	20240429	151600	19125218	1360	1360	1360	1360	0
257	20240429	151500	19125218	1360	1360	1360	1360	0
258	20240429	151400	19125218	1360	1360	1360	1360	0
259	20240429	151300	19125218	1360	1360	1360	1360	0
260	20240429	151200	19125218	1360	1360	1360	1360	0
261	20240429	151100	19125218	1360	1360	1360	1360	0
262	20240429	151000	19125218	1360	1360	1360	1360	0
263	20240429	150900	19125218	1360	1360	1360	1360	0
264	20240429	150800	19125218	1360	1360	1360	1360	0
265	20240429	150700	19125218	1360	1360	1360	1360	0
266	20240429	150600	19125218	1360	1360	1360	1360	0
267	20240429	150500	19125218	1360	1360	1360	1360	0
268	20240429	150400	19125218	1360	1360	1360	1360	0
269	20240429	150300	19125218	1360	1360	1360	1360	0
270	20240429	150200	19125218	1360	1360	1360	1360	0
271	20240429	150100	19125218	1360	1360	1360	1360	0
272	20240429	150000	19125218	1360	1360	1360	1360	0
273	20240429	145900	19125218	1360	1360	1360	1360	0
274	20240429	145800	19125218	1360	1360	1360	1360	0
275	20240429	145700	19125218	1360	1360	1360	1360	0
276	20240429	145600	19125218	1360	1360	1360	1360	0
277	20240429	145500	19125218	1360	1360	1360	1360	0
278	20240429	145400	19125218	1360	1360	1360	1360	0
279	20240429	145300	19125218	1360	1360	1360	1360	0
280	20240429	145200	19125218	1360	1360	1360	1360	0
281	20240429	145100	19125218	1360	1360	1360	1360	0
282	20240429	145000	19125218	1360	1360	1360	1360	0
283	20240429	144900	19125218	1360	1360	1360	1360	0
284	20240429	144800	19125218	1360	1360	1360	1360	0
285	20240429	144700	19125218	1360	1360	1360	1360	0
286	20240429	144600	19125218	1360	1360	1360	1360	0
287	20240429	144500	19125218	1360	1360	1360	1360	0
288	20240429	144400	19125218	1360	1360	1360	1360	0
289	20240429	144300	19125218	1360	1360	1360	1360	0
290	20240429	144200	19125218	1360	1360	1360	1360	0
291	20240429	144100	19125218	1360	1360	1360	1360	0
292	20240429	144000	19125218	1360	1360	1360	1360	0
293	20240429	143900	19125218	1360	1360	1360	1360	0
294	20240429	143800	19125218	1360	1360	1360	1360	0
295	20240429	143700	19125218	1360	1360	1360	1360	0
296	20240429	143600	19125218	1360	1360	1360	1360	0
297	20240429	143500	19125218	1360	1360	1360	1360	0
298	20240429	143400	19125218	1360	1360	1360	1360	0
299	20240429	143300	19125218	1360	1360	1360	1360	0
300	20240429	143200	19125218	1360	1360	1360	1360	0
301	20240429	143100	19125218	1360	1360	1360	1360	0
302	20240429	143000	19125218	1360	1360	1360	1360	0
303	20240429	142900	19125218	1360	1360	1360	1360	0
304	20240429	142800	19125218	1360	1360	1360	1360	0
305	20240429	142700	19125218	1360	1360	1360	1360	0
306	20240429	142600	19125218	1360	1360	1360	1360	0
307	20240429	142500	19125218	1360	1360	1360	1360	0
308	20240429	142400	19125218	1360	1360	1360	1360	0
309	20240429	142300	19125218	1360	1360	1360	1360	0
310	20240429	142200	19125218	1360	1360	1360	1360	0
311	20240429	142100	19125218	1360	1360	1360	1360	0
312	20240429	142000	19125218	1360	1360	1360	1360	0
313	20240429	141900	19125218	1360	1360	1360	1360	0
314	20240429	141800	19125218	1360	1360	1360	1360	0
315	20240429	141700	19125218	1360	1360	1360	1360	0
316	20240429	141600	19125218	1360	1360	1360	1360	0
317	20240429	141500	19125218	1360	1360	1360	1360	0
318	20240429	141400	19125218	1360	1360	1360	1360	0
319	20240429	141300	19125218	1360	1360	1360	1360	0
320	20240429	141200	19125218	1360	1360	1360	1360	0
321	20240429	141100	19125218	1360	1360	1360	1360	0
322	20240429	141000	19125218	1360	1360	1360	1360	0
323	20240429	140900	19125218	1360	1360	1360	1360	0
324	20240429	140800	19125218	1360	1360	1360	1360	0
325	20240429	140700	19125218	1360	1360	1360	1360	0
326	20240429	140600	19125218	1360	1360	1360	1360	0
327	20240429	140500	19125218	1360	1360	1360	1360	0
328	20240429	140400	19125218	1360	1360	1360	1360	1
329	20240429	140300	19123858	1360	1360	1360	1360	0
330	20240429	140200	19123858	1360	1360	1360	1360	150
331	20240429	140100	18919858	1360	1360	1360	1360	0
332	20240429	140000	18919858	1360	1360	1360	1360	0
333	20240429	135900	18919858	1360	1360	1360	1360	0
334	20240429	135800	18919858	1360	1360	1360	1360	0
335	20240429	135700	18919858	1360	1360	1360	1360	0
336	20240429	135600	18919858	1360	1360	1360	1360	1277
337	20240429	135500	17183138	1360	1360	1360	1360	0
338	20240429	135400	17183138	1360	1360	1360	1360	0
339	20240429	135300	17183138	1360	1360	1360	1360	0
340	20240429	135200	17183138	1360	1360	1360	1360	0
341	20240429	135100	17183138	1360	1360	1360	1360	0
342	20240429	135000	17183138	1360	1360	1360	1360	0
343	20240429	134900	17183138	1360	1360	1360	1360	0
344	20240429	134800	17183138	1360	1360	1360	1360	0
345	20240429	134700	17183138	1360	1360	1360	1360	0
346	20240429	134600	17183138	1360	1360	1360	1360	0
347	20240429	134500	17183138	1360	1360	1360	1360	0
348	20240429	134400	17183138	1360	1360	1360	1360	0
349	20240429	134300	17183138	1360	1360	1360	1360	0
350	20240429	134200	17183138	1360	1360	1360	1360	0
351	20240429	134100	17183138	1360	1360	1360	1360	0
352	20240429	134000	17183138	1360	1360	1360	1360	0
353	20240429	133900	17183138	1360	1360	1360	1360	0
354	20240429	133800	17183138	1360	1360	1360	1360	0
355	20240429	133700	17183138	1360	1360	1360	1360	0
356	20240429	133600	17183138	1360	1360	1360	1360	0
357	20240429	133500	17183138	1360	1360	1360	1360	0
358	20240429	133400	17183138	1360	1350	1360	1350	44
359	20240429	133300	17123518	1360	1360	1360	1360	0
360	20240429	133200	17123518	1360	1360	1360	1360	1
361	20240429	133100	17122158	1350	1350	1350	1350	0
362	20240429	133000	17122158	1350	1350	1350	1350	0
363	20240429	132900	17122158	1350	1350	1350	1350	0
364	20240429	132800	17122158	1350	1350	1350	1350	0
365	20240429	132700	17122158	1350	1350	1350	1350	0
366	20240429	132600	17122158	1350	1350	1350	1350	0
367	20240429	132500	17122158	1350	1350	1350	1350	0
368	20240429	132400	17122158	1350	1350	1350	1350	0
369	20240429	132300	17122158	1350	1350	1350	1350	0
370	20240429	132200	17122158	1350	1350	1350	1350	0
371	20240429	132100	17122158	1350	1350	1350	1350	0
372	20240429	132000	17122158	1350	1350	1350	1350	0
373	20240429	131900	17122158	1350	1350	1350	1350	0
374	20240429	131800	17122158	1350	1350	1350	1350	0
375	20240429	131700	17122158	1350	1350	1350	1350	0
376	20240429	131600	17122158	1350	1350	1350	1350	0
377	20240429	131500	17122158	1350	1350	1350	1350	0
378	20240429	131400	17122158	1350	1350	1350	1350	0
379	20240429	131300	17122158	1350	1350	1350	1350	0
380	20240429	131200	17122158	1350	1350	1350	1350	0
381	20240429	131100	17122158	1350	1350	1350	1350	0
382	20240429	131000	17122158	1350	1350	1350	1350	0
383	20240429	130900	17122158	1350	1350	1350	1350	49
384	20240429	130800	17056008	1350	1350	1350	1350	0
385	20240429	130700	17056008	1350	1350	1350	1350	0
386	20240429	130600	17056008	1350	1350	1350	1350	0
387	20240429	130500	17056008	1350	1350	1350	1350	0
388	20240429	130400	17056008	1350	1350	1350	1350	0
389	20240429	130300	17056008	1350	1350	1350	1350	0
390	20240429	130200	17056008	1350	1350	1350	1350	0
391	20240429	130100	17056008	1350	1350	1350	1350	0
392	20240429	130000	17056008	1350	1350	1350	1350	0
393	20240429	125900	17056008	1350	1350	1350	1350	0
394	20240429	125800	17056008	1350	1350	1350	1350	0
395	20240429	125700	17056008	1350	1350	1350	1350	0
396	20240429	125600	17056008	1350	1350	1350	1350	0
397	20240429	125500	17056008	1350	1350	1350	1350	0
398	20240429	125400	17056008	1350	1350	1350	1350	0
399	20240429	125300	17056008	1350	1350	1350	1350	0
400	20240429	125200	17056008	1350	1350	1350	1350	0
401	20240429	125100	17056008	1350	1350	1350	1350	0
402	20240429	125000	17056008	1350	1350	1350	1350	0
403	20240429	124900	17056008	1350	1350	1350	1350	0
404	20240429	124800	17056008	1350	1350	1350	1350	0
405	20240429	124700	17056008	1350	1350	1350	1350	0
406	20240429	124600	17056008	1350	1350	1350	1350	0
407	20240429	124500	17056008	1350	1350	1350	1350	0
408	20240429	124400	17056008	1350	1350	1350	1350	0
409	20240429	124300	17056008	1350	1350	1350	1350	0
410	20240429	124200	17056008	1350	1350	1350	1350	0
411	20240429	124100	17056008	1350	1350	1350	1350	0
412	20240429	124000	17056008	1350	1350	1350	1350	0
413	20240429	123900	17056008	1350	1350	1350	1350	0
414	20240429	123800	17056008	1350	1350	1350	1350	0
415	20240429	123700	17056008	1350	1350	1350	1350	0
416	20240429	123600	17056008	1350	1350	1350	1350	0
417	20240429	123500	17056008	1350	1350	1350	1350	0
418	20240429	123400	17056008	1350	1350	1350	1350	0
419	20240429	123300	17056008	1350	1350	1350	1350	0
420	20240429	123200	17056008	1350	1350	1350	1350	0
421	20240429	123100	17056008	1350	1350	1350	1350	0
422	20240429	123000	17056008	1350	1350	1350	1350	1822
423	20240429	122900	14596308	1350	1350	1350	1350	3
424	20240429	122800	14592258	1352	1352	1352	1352	129
425	20240429	122700	14417850	1352	1352	1352	1352	0
426	20240429	122600	14417850	1352	1352	1352	1352	0
427	20240429	122500	14417850	1352	1352	1352	1352	0
428	20240429	122400	14417850	1352	1352	1352	1352	0
429	20240429	122300	14417850	1352	1352	1352	1352	0
430	20240429	122200	14417850	1352	1352	1352	1352	0
431	20240429	122100	14417850	1352	1352	1352	1352	0
432	20240429	122000	14417850	1352	1352	1352	1352	0
433	20240429	121900	14417850	1352	1352	1352	1352	0
434	20240429	121800	14417850	1352	1352	1352	1352	0
435	20240429	121700	14417850	1352	1352	1352	1352	0
436	20240429	121600	14417850	1352	1352	1352	1352	0
437	20240429	121500	14417850	1352	1352	1352	1352	0
438	20240429	121400	14417850	1352	1352	1352	1352	0
439	20240429	121300	14417850	1352	1352	1352	1352	0
440	20240429	121200	14417850	1352	1352	1352	1352	0
441	20240429	121100	14417850	1352	1352	1352	1352	0
442	20240429	121000	14417850	1352	1352	1352	1352	0
443	20240429	120900	14417850	1352	1352	1352	1352	0
444	20240429	120800	14417850	1352	1352	1352	1352	0
445	20240429	120700	14417850	1352	1352	1352	1352	169
446	20240429	120600	14189362	1352	1352	1352	1352	0
447	20240429	120500	14189362	1352	1352	1352	1352	0
448	20240429	120400	14189362	1352	1352	1352	1352	0
449	20240429	120300	14189362	1352	1352	1352	1352	0
450	20240429	120200	14189362	1352	1352	1352	1352	0
451	20240429	120100	14189362	1352	1352	1352	1352	0
452	20240429	120000	14189362	1352	1352	1352	1352	0
453	20240429	115900	14189362	1352	1352	1352	1352	0
454	20240429	115800	14189362	1352	1352	1352	1352	0
455	20240429	115700	14189362	1352	1352	1352	1352	0
456	20240429	115600	14189362	1352	1352	1352	1352	0
457	20240429	115500	14189362	1352	1352	1352	1352	0
458	20240429	115400	14189362	1352	1352	1352	1352	0
459	20240429	115300	14189362	1352	1352	1352	1352	0
460	20240429	115200	14189362	1352	1352	1352	1352	0
461	20240429	115100	14189362	1352	1352	1352	1352	0
462	20240429	115000	14189362	1352	1352	1352	1352	1
463	20240429	114900	14188010	1352	1352	1352	1352	0
464	20240429	114800	14188010	1352	1352	1352	1352	0
465	20240429	114700	14188010	1352	1352	1352	1352	0
466	20240429	114600	14188010	1352	1352	1352	1352	0
467	20240429	114500	14188010	1352	1352	1352	1352	0
468	20240429	114400	14188010	1352	1352	1352	1352	0
469	20240429	114300	14188010	1352	1352	1352	1352	0
470	20240429	114200	14188010	1352	1352	1352	1352	27
471	20240429	114100	14151506	1367	1367	1367	1367	0
472	20240429	114000	14151506	1367	1367	1367	1367	0
473	20240429	113900	14151506	1367	1367	1367	1367	0
474	20240429	113800	14151506	1367	1367	1367	1367	0
475	20240429	113700	14151506	1367	1367	1367	1367	0
476	20240429	113600	14151506	1367	1367	1367	1367	0
477	20240429	113500	14151506	1367	1367	1367	1367	0
478	20240429	113400	14151506	1367	1367	1367	1367	0
479	20240429	113300	14151506	1367	1367	1367	1367	0
480	20240429	113200	14151506	1367	1367	1367	1367	0
481	20240429	113100	14151506	1367	1367	1367	1367	0
482	20240429	113000	14151506	1367	1367	1367	1367	0
483	20240429	112900	14151506	1367	1367	1367	1367	0
484	20240429	112800	14151506	1367	1366	1367	1366	140
485	20240429	112700	13960256	1367	1367	1367	1367	0
486	20240429	112600	13960256	1367	1367	1367	1367	0
487	20240429	112500	13960256	1367	1367	1367	1367	0
488	20240429	112400	13960256	1367	1367	1367	1367	0
489	20240429	112300	13960256	1367	1367	1367	1367	0
490	20240429	112200	13960256	1367	1367	1367	1367	0
491	20240429	112100	13960256	1367	1367	1367	1367	0
492	20240429	112000	13960256	1367	1367	1367	1367	0
493	20240429	111900	13960256	1367	1367	1367	1367	0
494	20240429	111800	13960256	1367	1367	1367	1367	0
495	20240429	111700	13960256	1367	1367	1367	1367	0
496	20240429	111600	13960256	1367	1367	1367	1367	0
497	20240429	111500	13960256	1367	1367	1367	1367	0
498	20240429	111400	13960256	1367	1367	1367	1367	0
499	20240429	111300	13960256	1367	1367	1367	1367	0
500	20240429	111200	13960256	1367	1367	1367	1367	0
501	20240429	111100	13960256	1367	1367	1367	1367	0
502	20240429	111000	13960256	1367	1367	1367	1367	0
503	20240429	110900	13960256	1367	1367	1367	1367	0
504	20240429	110800	13960256	1367	1367	1367	1367	1
505	20240429	110700	13958889	1367	1367	1367	1367	0
506	20240429	110600	13958889	1367	1367	1367	1367	0
507	20240429	110500	13958889	1367	1367	1367	1367	13
508	20240429	110400	13941118	1368	1368	1368	1368	0
509	20240429	110300	13941118	1368	1368	1368	1368	0
510	20240429	110200	13941118	1368	1368	1368	1368	0
511	20240429	110100	13941118	1368	1368	1368	1368	0
512	20240429	110000	13941118	1368	1368	1368	1368	0
513	20240429	105900	13941118	1368	1368	1368	1368	0
514	20240429	105800	13941118	1368	1368	1368	1368	0
515	20240429	105700	13941118	1368	1368	1368	1368	0
516	20240429	105600	13941118	1368	1368	1368	1368	0
517	20240429	105500	13941118	1368	1368	1368	1368	0
518	20240429	105400	13941118	1368	1368	1368	1368	0
519	20240429	105300	13941118	1368	1368	1368	1368	0
520	20240429	105200	13941118	1368	1368	1368	1368	0
521	20240429	105100	13941118	1368	1368	1368	1368	0
522	20240429	105000	13941118	1368	1368	1368	1368	0
523	20240429	104900	13941118	1368	1368	1368	1368	0
524	20240429	104800	13941118	1368	1368	1368	1368	0
525	20240429	104700	13941118	1368	1368	1368	1368	0
526	20240429	104600	13941118	1368	1368	1368	1368	0
527	20240429	104500	13941118	1368	1368	1368	1368	0
528	20240429	104400	13941118	1368	1368	1368	1368	0
529	20240429	104300	13941118	1368	1368	1368	1368	0
530	20240429	104200	13941118	1368	1368	1368	1368	0
531	20240429	104100	13941118	1368	1368	1368	1368	0
532	20240429	104000	13941118	1368	1368	1368	1368	0
533	20240429	103900	13941118	1368	1368	1368	1368	0
534	20240429	103800	13941118	1368	1368	1368	1368	0
535	20240429	103700	13941118	1368	1368	1368	1368	0
536	20240429	103600	13941118	1368	1368	1368	1368	0
537	20240429	103500	13941118	1368	1368	1368	1368	0
538	20240429	103400	13941118	1368	1368	1368	1368	0
539	20240429	103300	13941118	1368	1368	1368	1368	0
540	20240429	103200	13941118	1368	1368	1368	1368	0
541	20240429	103100	13941118	1368	1368	1368	1368	0
542	20240429	103000	13941118	1368	1368	1368	1368	0
543	20240429	102900	13941118	1368	1368	1368	1368	0
544	20240429	102800	13941118	1368	1368	1368	1368	0
545	20240429	102700	13941118	1368	1368	1368	1368	0
546	20240429	102600	13941118	1368	1368	1368	1368	0
547	20240429	102500	13941118	1368	1368	1368	1368	0
548	20240429	102400	13941118	1368	1368	1368	1368	0
549	20240429	102300	13941118	1368	1368	1368	1368	0
550	20240429	102200	13941118	1368	1368	1368	1368	0
551	20240429	102100	13941118	1368	1368	1368	1368	0
552	20240429	102000	13941118	1368	1368	1368	1368	0
553	20240429	101900	13941118	1368	1368	1368	1368	1
554	20240429	101800	13939750	1368	1368	1368	1368	0
555	20240429	101700	13939750	1368	1368	1368	1368	0
556	20240429	101600	13939750	1368	1368	1368	1368	0
557	20240429	101500	13939750	1368	1368	1368	1368	0
558	20240429	101400	13939750	1368	1368	1368	1368	0
559	20240429	101300	13939750	1368	1368	1368	1368	0
560	20240429	101200	13939750	1368	1368	1368	1368	0
561	20240429	101100	13939750	1368	1368	1368	1368	0
562	20240429	101000	13939750	1368	1368	1368	1368	0
563	20240429	100900	13939750	1368	1368	1368	1368	0
564	20240429	100800	13939750	1368	1368	1368	1368	0
565	20240429	100700	13939750	1368	1368	1368	1368	1
566	20240429	100600	13938382	1368	1368	1368	1368	0
567	20240429	100500	13938382	1368	1368	1368	1368	0
568	20240429	100400	13938382	1368	1368	1368	1368	2
569	20240429	100300	13935646	1368	1368	1368	1368	1
570	20240429	100200	13934278	1355	1355	1355	1355	0
571	20240429	100100	13934278	1355	1355	1355	1355	0
572	20240429	100000	13934278	1355	1355	1355	1355	0
573	20240429	095900	13934278	1355	1355	1355	1355	0
574	20240429	095800	13934278	1355	1355	1355	1355	0
575	20240429	095700	13934278	1355	1355	1355	1355	0
576	20240429	095600	13934278	1355	1355	1355	1355	0
577	20240429	095500	13934278	1355	1355	1355	1355	0
578	20240429	095400	13934278	1355	1355	1355	1355	0
579	20240429	095300	13934278	1355	1355	1355	1355	0
580	20240429	095200	13934278	1355	1353	1355	1353	1857
581	20240429	095100	11418220	1353	1353	1353	1353	0
582	20240429	095000	11418220	1353	1353	1353	1353	0
583	20240429	094900	11418220	1353	1353	1353	1353	0
584	20240429	094800	11418220	1353	1353	1353	1353	0
585	20240429	094700	11418220	1353	1353	1353	1353	0
586	20240429	094600	11418220	1353	1353	1353	1353	0
587	20240429	094500	11418220	1353	1353	1353	1353	0
588	20240429	094400	11418220	1353	1353	1353	1353	0
589	20240429	094300	11418220	1353	1353	1353	1353	0
590	20240429	094200	11418220	1353	1353	1353	1353	0
591	20240429	094100	11418220	1353	1353	1353	1353	0
592	20240429	094000	11418220	1353	1353	1353	1353	0
593	20240429	093900	11418220	1353	1353	1353	1353	144
594	20240429	093800	11223388	1353	1353	1353	1353	1
595	20240429	093700	11222035	1353	1353	1353	1353	428
596	20240429	093600	10642951	1353	1336	1353	1336	1864
597	20240429	093500	8134649	1336	1336	1336	1336	0
598	20240429	093400	8134649	1336	1336	1336	1336	0
599	20240429	093300	8134649	1336	1336	1336	1336	0
600	20240429	093200	8134649	1336	1336	1336	1336	0
601	20240429	093100	8134649	1336	1336	1336	1336	0
602	20240429	093000	8134649	1336	1336	1336	1336	0
603	20240429	092900	8134649	1336	1336	1336	1336	0
604	20240429	092800	8134649	1336	1336	1336	1336	0
605	20240429	092700	8134649	1336	1336	1336	1336	0
606	20240429	092600	8134649	1336	1336	1336	1336	0
607	20240429	092500	8134649	1336	1336	1336	1336	0
608	20240429	092400	8134649	1336	1336	1336	1336	0
609	20240429	092300	8134649	1336	1336	1336	1336	0
610	20240429	092200	8134649	1336	1336	1336	1336	0
611	20240429	092100	8134649	1336	1336	1336	1336	0
612	20240429	092000	8134649	1336	1336	1336	1336	0
613	20240429	091900	8134649	1336	1336	1336	1336	300
614	20240429	091800	7733849	1322	1322	1322	1322	0
615	20240429	091700	7733849	1322	1322	1322	1322	0
616	20240429	091600	7733849	1322	1322	1322	1322	0
617	20240429	091500	7733849	1322	1332	1332	1322	2072
618	20240429	091400	4988410	1327	1327	1327	1327	0
619	20240429	091300	4988410	1327	1327	1327	1327	0
620	20240429	091200	4988410	1327	1327	1327	1327	0
621	20240429	091100	4988410	1327	1327	1327	1327	0
622	20240429	091000	4988410	1327	1327	1327	1327	0
623	20240429	090900	4988410	1327	1327	1327	1327	0
624	20240429	090800	4988410	1327	1327	1327	1327	0
625	20240429	090700	4988410	1327	1327	1327	1327	499
626	20240429	090600	4326237	1327	1331	1331	1327	3258
627	20240429	090500	1355	1355	1355	1355	1355	0
628	20240429	090400	1355	1355	1355	1355	1355	0
629	20240429	090300	1355	1355	1355	1355	1355	0
630	20240429	090200	1355	1355	1355	1355	1355	0
631	20240429	090100	1355	1355	1355	1355	1355	0
632	20240429	090000	1355	1355	1355	1355	1355	1