KissMeData/066900/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194500	50641755	2910	2910	2910	2910	3084
3	20240429	194400	50641755	2910	2910	2910	2910	0
4	20240429	194300	50641755	2910	2910	2910	2910	0
5	20240429	194200	50641755	2910	2910	2910	2910	0
6	20240429	194100	50641755	2910	2910	2910	2910	0
7	20240429	194000	50641755	2910	2910	2910	2910	0
8	20240429	193900	50641755	2910	2910	2910	2910	0
9	20240429	193800	50641755	2910	2910	2910	2910	0
10	20240429	193700	50641755	2910	2910	2910	2910	0
11	20240429	193600	50641755	2910	2910	2910	2910	0
12	20240429	193500	50641755	2910	2910	2910	2910	0
13	20240429	193400	50641755	2910	2910	2910	2910	0
14	20240429	193300	50641755	2910	2910	2910	2910	0
15	20240429	193200	50641755	2910	2910	2910	2910	0
16	20240429	193100	50641755	2910	2910	2910	2910	0
17	20240429	193000	50641755	2910	2910	2910	2910	0
18	20240429	192900	50641755	2910	2910	2910	2910	0
19	20240429	192800	50641755	2910	2910	2910	2910	0
20	20240429	192700	50641755	2910	2910	2910	2910	0
21	20240429	192600	50641755	2910	2910	2910	2910	0
22	20240429	192500	50641755	2910	2910	2910	2910	0
23	20240429	192400	50641755	2910	2910	2910	2910	0
24	20240429	192300	50641755	2910	2910	2910	2910	0
25	20240429	192200	50641755	2910	2910	2910	2910	0
26	20240429	192100	50641755	2910	2910	2910	2910	0
27	20240429	192000	50641755	2910	2910	2910	2910	0
28	20240429	191900	50641755	2910	2910	2910	2910	0
29	20240429	191800	50641755	2910	2910	2910	2910	0
30	20240429	191700	50641755	2910	2910	2910	2910	0
31	20240429	191600	50641755	2910	2910	2910	2910	0
32	20240429	191500	50641755	2910	2910	2910	2910	3084
33	20240429	191400	50641755	2910	2910	2910	2910	0
34	20240429	191300	50641755	2910	2910	2910	2910	0
35	20240429	191200	50641755	2910	2910	2910	2910	0
36	20240429	191100	50641755	2910	2910	2910	2910	0
37	20240429	191000	50641755	2910	2910	2910	2910	0
38	20240429	190900	50641755	2910	2910	2910	2910	0
39	20240429	190800	50641755	2910	2910	2910	2910	0
40	20240429	190700	50641755	2910	2910	2910	2910	0
41	20240429	190600	50641755	2910	2910	2910	2910	0
42	20240429	190500	50641755	2910	2910	2910	2910	0
43	20240429	190400	50641755	2910	2910	2910	2910	0
44	20240429	190300	50641755	2910	2910	2910	2910	0
45	20240429	190200	50641755	2910	2910	2910	2910	0
46	20240429	190100	50641755	2910	2910	2910	2910	0
47	20240429	190000	50641755	2910	2910	2910	2910	0
48	20240429	185900	50641755	2910	2910	2910	2910	0
49	20240429	185800	50641755	2910	2910	2910	2910	0
50	20240429	185700	50641755	2910	2910	2910	2910	0
51	20240429	185600	50641755	2910	2910	2910	2910	0
52	20240429	185500	50641755	2910	2910	2910	2910	0
53	20240429	185400	50641755	2910	2910	2910	2910	0
54	20240429	185300	50641755	2910	2910	2910	2910	0
55	20240429	185200	50641755	2910	2910	2910	2910	0
56	20240429	185100	50641755	2910	2910	2910	2910	0
57	20240429	185000	50641755	2910	2910	2910	2910	0
58	20240429	184900	50641755	2910	2910	2910	2910	0
59	20240429	184800	50641755	2910	2910	2910	2910	0
60	20240429	184700	50641755	2910	2910	2910	2910	0
61	20240429	184600	50641755	2910	2910	2910	2910	0
62	20240429	184500	50641755	2910	2910	2910	2910	3084
63	20240429	184400	50641755	2910	2910	2910	2910	0
64	20240429	184300	50641755	2910	2910	2910	2910	0
65	20240429	184200	50641755	2910	2910	2910	2910	0
66	20240429	184100	50641755	2910	2910	2910	2910	0
67	20240429	184000	50641755	2910	2910	2910	2910	0
68	20240429	183900	50641755	2910	2910	2910	2910	0
69	20240429	183800	50641755	2910	2910	2910	2910	0
70	20240429	183700	50641755	2910	2910	2910	2910	0
71	20240429	183600	50641755	2910	2910	2910	2910	0
72	20240429	183500	50641755	2910	2910	2910	2910	0
73	20240429	183400	50641755	2910	2910	2910	2910	0
74	20240429	183300	50641755	2910	2910	2910	2910	0
75	20240429	183200	50641755	2910	2910	2910	2910	0
76	20240429	183100	50641755	2910	2910	2910	2910	0
77	20240429	183000	50641755	2910	2910	2910	2910	0
78	20240429	182900	50641755	2910	2910	2910	2910	0
79	20240429	182800	50641755	2910	2910	2910	2910	0
80	20240429	182700	50641755	2910	2910	2910	2910	0
81	20240429	182600	50641755	2910	2910	2910	2910	0
82	20240429	182500	50641755	2910	2910	2910	2910	0
83	20240429	182400	50641755	2910	2910	2910	2910	0
84	20240429	182300	50641755	2910	2910	2910	2910	0
85	20240429	182200	50641755	2910	2910	2910	2910	0
86	20240429	182100	50641755	2910	2910	2910	2910	0
87	20240429	182000	50641755	2910	2910	2910	2910	0
88	20240429	181900	50641755	2910	2910	2910	2910	0
89	20240429	181800	50641755	2910	2910	2910	2910	0
90	20240429	181700	50641755	2910	2910	2910	2910	0
91	20240429	181600	50641755	2910	2910	2910	2910	0
92	20240429	181500	50641755	2910	2910	2910	2910	3084
93	20240429	181400	50641755	2910	2910	2910	2910	0
94	20240429	181300	50641755	2910	2910	2910	2910	0
95	20240429	181200	50641755	2910	2910	2910	2910	0
96	20240429	181100	50641755	2910	2910	2910	2910	0
97	20240429	181000	50641755	2910	2910	2910	2910	0
98	20240429	180900	50641755	2910	2910	2910	2910	0
99	20240429	180800	50641755	2910	2910	2910	2910	0
100	20240429	180700	50641755	2910	2910	2910	2910	0
101	20240429	180600	50641755	2910	2910	2910	2910	0
102	20240429	180500	50641755	2910	2910	2910	2910	0
103	20240429	180400	50641755	2910	2910	2910	2910	0
104	20240429	180300	50641755	2910	2910	2910	2910	0
105	20240429	180200	50641755	2910	2910	2910	2910	0
106	20240429	180100	50641755	2910	2910	2910	2910	0
107	20240429	180000	50641755	2910	2910	2910	2910	0
108	20240429	175900	50641755	2910	2910	2910	2910	0
109	20240429	175800	50641755	2910	2910	2910	2910	0
110	20240429	175700	50641755	2910	2910	2910	2910	0
111	20240429	175600	50641755	2910	2910	2910	2910	0
112	20240429	175500	50641755	2910	2910	2910	2910	0
113	20240429	175400	50641755	2910	2910	2910	2910	0
114	20240429	175300	50641755	2910	2910	2910	2910	0
115	20240429	175200	50641755	2910	2910	2910	2910	0
116	20240429	175100	50641755	2910	2910	2910	2910	0
117	20240429	175000	50641755	2910	2910	2910	2910	0
118	20240429	174900	50641755	2910	2910	2910	2910	0
119	20240429	174800	50641755	2910	2910	2910	2910	0
120	20240429	174700	50641755	2910	2910	2910	2910	0
121	20240429	174600	50641755	2910	2910	2910	2910	0
122	20240429	174500	50641755	2910	2910	2910	2910	3084
123	20240429	174400	50641755	2910	2910	2910	2910	0
124	20240429	174300	50641755	2910	2910	2910	2910	0
125	20240429	174200	50641755	2910	2910	2910	2910	0
126	20240429	174100	50641755	2910	2910	2910	2910	0
127	20240429	174000	50641755	2910	2910	2910	2910	0
128	20240429	173900	50641755	2910	2910	2910	2910	0
129	20240429	173800	50641755	2910	2910	2910	2910	0
130	20240429	173700	50641755	2910	2910	2910	2910	0
131	20240429	173600	50641755	2910	2910	2910	2910	0
132	20240429	173500	50641755	2910	2910	2910	2910	0
133	20240429	173400	50641755	2910	2910	2910	2910	0
134	20240429	173300	50641755	2910	2910	2910	2910	0
135	20240429	173200	50641755	2910	2910	2910	2910	0
136	20240429	173100	50641755	2910	2910	2910	2910	0
137	20240429	173000	50641755	2910	2910	2910	2910	0
138	20240429	172900	50641755	2910	2910	2910	2910	0
139	20240429	172800	50641755	2910	2910	2910	2910	0
140	20240429	172700	50641755	2910	2910	2910	2910	0
141	20240429	172600	50641755	2910	2910	2910	2910	0
142	20240429	172500	50641755	2910	2910	2910	2910	0
143	20240429	172400	50641755	2910	2910	2910	2910	0
144	20240429	172300	50641755	2910	2910	2910	2910	0
145	20240429	172200	50641755	2910	2910	2910	2910	0
146	20240429	172100	50641755	2910	2910	2910	2910	0
147	20240429	172000	50641755	2910	2910	2910	2910	0
148	20240429	171900	50641755	2910	2910	2910	2910	0
149	20240429	171800	50641755	2910	2910	2910	2910	0
150	20240429	171700	50641755	2910	2910	2910	2910	0
151	20240429	171600	50641755	2910	2910	2910	2910	0
152	20240429	171500	50641755	2910	2910	2910	2910	3084
153	20240429	171400	50641755	2910	2910	2910	2910	0
154	20240429	171300	50641755	2910	2910	2910	2910	0
155	20240429	171200	50641755	2910	2910	2910	2910	0
156	20240429	171100	50641755	2910	2910	2910	2910	0
157	20240429	171000	50641755	2910	2910	2910	2910	0
158	20240429	170900	50641755	2910	2910	2910	2910	0
159	20240429	170800	50641755	2910	2910	2910	2910	0
160	20240429	170700	50641755	2910	2910	2910	2910	0
161	20240429	170600	50641755	2910	2910	2910	2910	0
162	20240429	170500	50641755	2910	2910	2910	2910	0
163	20240429	170400	50641755	2910	2910	2910	2910	0
164	20240429	170300	50641755	2910	2910	2910	2910	0
165	20240429	170200	50641755	2910	2910	2910	2910	0
166	20240429	170100	50641755	2910	2910	2910	2910	0
167	20240429	170000	50641755	2910	2910	2910	2910	0
168	20240429	165900	50641755	2910	2910	2910	2910	0
169	20240429	165800	50641755	2910	2910	2910	2910	0
170	20240429	165700	50641755	2910	2910	2910	2910	0
171	20240429	165600	50641755	2910	2910	2910	2910	0
172	20240429	165500	50641755	2910	2910	2910	2910	0
173	20240429	165400	50641755	2910	2910	2910	2910	0
174	20240429	165300	50641755	2910	2910	2910	2910	0
175	20240429	165200	50641755	2910	2910	2910	2910	0
176	20240429	165100	50641755	2910	2910	2910	2910	0
177	20240429	165000	50641755	2910	2910	2910	2910	0
178	20240429	164900	50641755	2910	2910	2910	2910	0
179	20240429	164800	50641755	2910	2910	2910	2910	0
180	20240429	164700	50641755	2910	2910	2910	2910	0
181	20240429	164600	50641755	2910	2910	2910	2910	0
182	20240429	164500	50641755	2910	2910	2910	2910	3084
183	20240429	164400	50641755	2910	2910	2910	2910	0
184	20240429	164300	50641755	2910	2910	2910	2910	0
185	20240429	164200	50641755	2910	2910	2910	2910	0
186	20240429	164100	50641755	2910	2910	2910	2910	0
187	20240429	164000	50641755	2910	2910	2910	2910	0
188	20240429	163900	50641755	2910	2910	2910	2910	0
189	20240429	163800	50641755	2910	2910	2910	2910	0
190	20240429	163700	50641755	2910	2910	2910	2910	0
191	20240429	163600	50641755	2910	2910	2910	2910	0
192	20240429	163500	50641755	2910	2910	2910	2910	0
193	20240429	163400	50641755	2910	2910	2910	2910	0
194	20240429	163300	50641755	2910	2910	2910	2910	0
195	20240429	163200	50641755	2910	2910	2910	2910	0
196	20240429	163100	50641755	2910	2910	2910	2910	0
197	20240429	163000	50641755	2910	2910	2910	2910	0
198	20240429	162900	50641755	2910	2910	2910	2910	0
199	20240429	162800	50641755	2910	2910	2910	2910	0
200	20240429	162700	50641755	2910	2910	2910	2910	0
201	20240429	162600	50641755	2910	2910	2910	2910	0
202	20240429	162500	50641755	2910	2910	2910	2910	0
203	20240429	162400	50641755	2910	2910	2910	2910	0
204	20240429	162300	50641755	2910	2910	2910	2910	0
205	20240429	162200	50641755	2910	2910	2910	2910	0
206	20240429	162100	50641755	2910	2910	2910	2910	0
207	20240429	162000	50641755	2910	2910	2910	2910	0
208	20240429	161900	50641755	2910	2910	2910	2910	0
209	20240429	161800	50641755	2910	2910	2910	2910	0
210	20240429	161700	50641755	2910	2910	2910	2910	0
211	20240429	161600	50641755	2910	2910	2910	2910	0
212	20240429	161500	50641755	2910	2910	2910	2910	3084
213	20240429	161400	50641755	2910	2910	2910	2910	0
214	20240429	161300	50641755	2910	2910	2910	2910	0
215	20240429	161200	50641755	2910	2910	2910	2910	0
216	20240429	161100	50641755	2910	2910	2910	2910	0
217	20240429	161000	50641755	2910	2910	2910	2910	0
218	20240429	160900	50641755	2910	2910	2910	2910	0
219	20240429	160800	50641755	2910	2910	2910	2910	0
220	20240429	160700	50641755	2910	2910	2910	2910	0
221	20240429	160600	50641755	2910	2910	2910	2910	0
222	20240429	160500	50641755	2910	2910	2910	2910	0
223	20240429	160400	50641755	2910	2910	2910	2910	0
224	20240429	160300	50641755	2910	2910	2910	2910	0
225	20240429	160200	50641755	2910	2910	2910	2910	0
226	20240429	160100	50641755	2910	2910	2910	2910	0
227	20240429	160000	50641755	2910	2910	2910	2910	0
228	20240429	155900	50641755	2910	2910	2910	2910	0
229	20240429	155800	50641755	2910	2910	2910	2910	0
230	20240429	155700	50641755	2910	2910	2910	2910	0
231	20240429	155600	50641755	2910	2910	2910	2910	0
232	20240429	155500	50641755	2910	2910	2910	2910	0
233	20240429	155400	50641755	2910	2910	2910	2910	0
234	20240429	155300	50641755	2910	2910	2910	2910	0
235	20240429	155200	50641755	2910	2910	2910	2910	0
236	20240429	155100	50641755	2910	2910	2910	2910	0
237	20240429	155000	50641755	2910	2910	2910	2910	0
238	20240429	154900	50641755	2910	2910	2910	2910	0
239	20240429	154800	50641755	2910	2910	2910	2910	0
240	20240429	154700	50641755	2910	2910	2910	2910	0
241	20240429	154600	50641755	2910	2910	2910	2910	0
242	20240429	154500	50641755	2910	2910	2910	2910	3084
243	20240429	154400	50641755	2910	2910	2910	2910	0
244	20240429	154300	50641755	2910	2910	2910	2910	0
245	20240429	154200	50641755	2910	2910	2910	2910	0
246	20240429	154100	50641755	2910	2910	2910	2910	0
247	20240429	154000	50641755	2910	2910	2910	2910	0
248	20240429	153900	50641755	2910	2910	2910	2910	0
249	20240429	153800	50641755	2910	2910	2910	2910	0
250	20240429	153700	50641755	2910	2910	2910	2910	0
251	20240429	153600	50641755	2910	2910	2910	2910	0
252	20240429	153500	50641755	2910	2910	2910	2910	0
253	20240429	153400	50641755	2910	2910	2910	2910	0
254	20240429	153300	50641755	2910	2910	2910	2910	0
255	20240429	153200	50641755	2910	2910	2910	2910	0
256	20240429	153100	50641755	2910	2910	2910	2910	0
257	20240429	153000	50641755	2910	2910	2910	2910	3084
258	20240429	152900	41667315	2915	2915	2915	2915	0
259	20240429	152800	41667315	2915	2915	2915	2915	0
260	20240429	152700	41667315	2915	2915	2915	2915	0
261	20240429	152600	41667315	2915	2915	2915	2915	0
262	20240429	152500	41667315	2915	2915	2915	2915	0
263	20240429	152400	41667315	2915	2915	2915	2915	0
264	20240429	152300	41667315	2915	2915	2915	2915	0
265	20240429	152200	41667315	2915	2915	2915	2915	0
266	20240429	152100	41667315	2915	2915	2915	2915	0
267	20240429	152000	41667315	2915	2915	2915	2915	0
268	20240429	151900	41667315	2915	2885	2915	2885	2102
269	20240429	151800	35565830	2895	2895	2895	2895	0
270	20240429	151700	35565830	2895	2895	2895	2895	0
271	20240429	151600	35565830	2895	2870	2895	2860	2029
272	20240429	151500	29745050	2880	2880	2880	2880	1
273	20240429	151400	29742170	2870	2870	2870	2870	0
274	20240429	151300	29742170	2870	2870	2870	2870	41
275	20240429	151200	29624500	2870	2870	2870	2870	0
276	20240429	151100	29624500	2870	2870	2870	2870	80
277	20240429	151000	29394900	2880	2880	2880	2880	0
278	20240429	150900	29394900	2880	2880	2880	2880	0
279	20240429	150800	29394900	2880	2880	2880	2880	0
280	20240429	150700	29394900	2880	2880	2880	2880	0
281	20240429	150600	29394900	2880	2880	2880	2880	0
282	20240429	150500	29394900	2880	2880	2880	2880	0
283	20240429	150400	29394900	2880	2880	2880	2880	0
284	20240429	150300	29394900	2880	2880	2880	2880	0
285	20240429	150200	29394900	2880	2880	2880	2880	0
286	20240429	150100	29394900	2880	2880	2880	2880	0
287	20240429	150000	29394900	2880	2880	2880	2880	0
288	20240429	145900	29394900	2880	2880	2880	2880	0
289	20240429	145800	29394900	2880	2880	2880	2880	0
290	20240429	145700	29394900	2880	2880	2880	2880	0
291	20240429	145600	29394900	2880	2880	2880	2880	0
292	20240429	145500	29394900	2880	2880	2880	2880	2
293	20240429	145400	29389140	2870	2870	2870	2870	0
294	20240429	145300	29389140	2870	2870	2870	2870	0
295	20240429	145200	29389140	2870	2870	2870	2870	0
296	20240429	145100	29389140	2870	2870	2870	2870	0
297	20240429	145000	29389140	2870	2870	2870	2870	71
298	20240429	144900	29185370	2880	2880	2880	2880	100
299	20240429	144800	28897370	2880	2880	2880	2880	100
300	20240429	144700	28609370	2880	2880	2880	2880	0
301	20240429	144600	28609370	2880	2880	2880	2880	0
302	20240429	144500	28609370	2880	2880	2880	2880	1
303	20240429	144400	28606490	2880	2880	2880	2880	0
304	20240429	144300	28606490	2880	2880	2880	2880	0
305	20240429	144200	28606490	2880	2880	2880	2880	0
306	20240429	144100	28606490	2880	2880	2880	2880	0
307	20240429	144000	28606490	2880	2880	2880	2880	0
308	20240429	143900	28606490	2880	2880	2880	2880	0
309	20240429	143800	28606490	2880	2880	2880	2880	0
310	20240429	143700	28606490	2880	2880	2880	2880	0
311	20240429	143600	28606490	2880	2880	2880	2880	0
312	20240429	143500	28606490	2880	2875	2880	2875	20
313	20240429	143400	28548980	2875	2880	2880	2875	350
314	20240429	143300	27541230	2880	2880	2880	2880	0
315	20240429	143200	27541230	2880	2880	2880	2880	0
316	20240429	143100	27541230	2880	2880	2880	2880	0
317	20240429	143000	27541230	2880	2880	2880	2880	0
318	20240429	142900	27541230	2880	2875	2880	2875	42
319	20240429	142800	27420475	2875	2875	2875	2875	0
320	20240429	142700	27420475	2875	2875	2875	2875	0
321	20240429	142600	27420475	2875	2875	2875	2875	0
322	20240429	142500	27420475	2875	2875	2875	2875	100
323	20240429	142400	27132975	2875	2875	2875	2875	337
324	20240429	142300	26164100	2875	2875	2875	2875	0
325	20240429	142200	26164100	2875	2875	2875	2875	0
326	20240429	142100	26164100	2875	2875	2875	2875	0
327	20240429	142000	26164100	2875	2875	2875	2875	0
328	20240429	141900	26164100	2875	2875	2875	2875	10
329	20240429	141800	26135350	2880	2880	2880	2880	0
330	20240429	141700	26135350	2880	2880	2880	2880	2
331	20240429	141600	26129590	2870	2870	2870	2870	0
332	20240429	141500	26129590	2870	2870	2870	2870	1
333	20240429	141400	26126720	2880	2880	2880	2880	0
334	20240429	141300	26126720	2880	2880	2880	2880	0
335	20240429	141200	26126720	2880	2880	2880	2880	0
336	20240429	141100	26126720	2880	2880	2880	2880	0
337	20240429	141000	26126720	2880	2880	2880	2880	0
338	20240429	140900	26126720	2880	2880	2880	2880	0
339	20240429	140800	26126720	2880	2880	2880	2880	0
340	20240429	140700	26126720	2880	2880	2880	2880	0
341	20240429	140600	26126720	2880	2880	2880	2880	0
342	20240429	140500	26126720	2880	2880	2880	2880	0
343	20240429	140400	26126720	2880	2880	2880	2880	0
344	20240429	140300	26126720	2880	2880	2880	2880	0
345	20240429	140200	26126720	2880	2880	2880	2880	0
346	20240429	140100	26126720	2880	2880	2880	2880	0
347	20240429	140000	26126720	2880	2880	2880	2880	0
348	20240429	135900	26126720	2880	2880	2880	2880	0
349	20240429	135800	26126720	2880	2880	2880	2880	0
350	20240429	135700	26126720	2880	2880	2880	2880	0
351	20240429	135600	26126720	2880	2880	2880	2880	0
352	20240429	135500	26126720	2880	2880	2880	2880	0
353	20240429	135400	26126720	2880	2880	2880	2880	0
354	20240429	135300	26126720	2880	2880	2880	2880	0
355	20240429	135200	26126720	2880	2880	2880	2880	0
356	20240429	135100	26126720	2880	2880	2880	2880	0
357	20240429	135000	26126720	2880	2880	2880	2880	2
358	20240429	134900	26120960	2880	2880	2880	2880	0
359	20240429	134800	26120960	2880	2880	2880	2880	0
360	20240429	134700	26120960	2880	2880	2880	2880	9
361	20240429	134600	26095040	2880	2880	2880	2880	0
362	20240429	134500	26095040	2880	2870	2880	2870	5
363	20240429	134400	26080680	2875	2875	2875	2875	1
364	20240429	134300	26077805	2875	2875	2875	2875	5
365	20240429	134200	26063430	2880	2880	2880	2880	0
366	20240429	134100	26063430	2880	2880	2880	2880	0
367	20240429	134000	26063430	2880	2880	2880	2880	0
368	20240429	133900	26063430	2880	2880	2880	2880	0
369	20240429	133800	26063430	2880	2880	2880	2880	0
370	20240429	133700	26063430	2880	2880	2880	2880	0
371	20240429	133600	26063430	2880	2880	2880	2880	0
372	20240429	133500	26063430	2880	2880	2880	2880	0
373	20240429	133400	26063430	2880	2880	2880	2880	0
374	20240429	133300	26063430	2880	2880	2880	2880	0
375	20240429	133200	26063430	2880	2880	2880	2880	0
376	20240429	133100	26063430	2880	2880	2880	2880	0
377	20240429	133000	26063430	2880	2880	2880	2880	0
378	20240429	132900	26063430	2880	2880	2880	2880	0
379	20240429	132800	26063430	2880	2880	2880	2880	0
380	20240429	132700	26063430	2880	2880	2880	2880	0
381	20240429	132600	26063430	2880	2880	2880	2880	0
382	20240429	132500	26063430	2880	2880	2880	2880	0
383	20240429	132400	26063430	2880	2880	2880	2880	0
384	20240429	132300	26063430	2880	2880	2880	2880	0
385	20240429	132200	26063430	2880	2880	2880	2880	0
386	20240429	132100	26063430	2880	2880	2880	2880	0
387	20240429	132000	26063430	2880	2880	2880	2880	0
388	20240429	131900	26063430	2880	2880	2880	2880	2
389	20240429	131800	26057670	2880	2880	2880	2880	0
390	20240429	131700	26057670	2880	2880	2880	2880	0
391	20240429	131600	26057670	2880	2880	2880	2880	10
392	20240429	131500	26028870	2880	2880	2880	2880	2
393	20240429	131400	26023110	2870	2870	2870	2870	136
394	20240429	131300	25632790	2870	2870	2870	2870	0
395	20240429	131200	25632790	2870	2870	2870	2870	0
396	20240429	131100	25632790	2870	2870	2870	2870	0
397	20240429	131000	25632790	2870	2860	2870	2860	80
398	20240429	130900	25403980	2870	2870	2870	2870	0
399	20240429	130800	25403980	2870	2860	2870	2860	168
400	20240429	130700	24923470	2865	2865	2865	2865	0
401	20240429	130600	24923470	2865	2865	2865	2865	0
402	20240429	130500	24923470	2865	2865	2865	2865	2
403	20240429	130400	24917740	2865	2865	2865	2865	43
404	20240429	130300	24794545	2870	2870	2870	2870	0
405	20240429	130200	24794545	2870	2870	2870	2870	0
406	20240429	130100	24794545	2870	2870	2870	2870	0
407	20240429	130000	24794545	2870	2870	2870	2870	0
408	20240429	125900	24794545	2870	2870	2870	2870	0
409	20240429	125800	24794545	2870	2870	2870	2870	0
410	20240429	125700	24794545	2870	2870	2870	2870	0
411	20240429	125600	24794545	2870	2870	2870	2870	0
412	20240429	125500	24794545	2870	2870	2870	2870	0
413	20240429	125400	24794545	2870	2870	2870	2870	0
414	20240429	125300	24794545	2870	2870	2870	2870	0
415	20240429	125200	24794545	2870	2865	2870	2865	259
416	20240429	125100	24052500	2870	2870	2870	2870	0
417	20240429	125000	24052500	2870	2870	2870	2870	0
418	20240429	124900	24052500	2870	2870	2870	2870	0
419	20240429	124800	24052500	2870	2870	2870	2870	0
420	20240429	124700	24052500	2870	2870	2870	2870	0
421	20240429	124600	24052500	2870	2870	2870	2860	7244
422	20240429	124500	3328785	2890	2890	2890	2890	0
423	20240429	124400	3328785	2890	2890	2890	2890	0
424	20240429	124300	3328785	2890	2890	2890	2890	0
425	20240429	124200	3328785	2890	2890	2890	2890	0
426	20240429	124100	3328785	2890	2890	2890	2890	1
427	20240429	124000	3325895	2870	2870	2870	2870	0
428	20240429	123900	3325895	2870	2870	2870	2870	0
429	20240429	123800	3325895	2870	2870	2870	2870	0
430	20240429	123700	3325895	2870	2875	2875	2870	70
431	20240429	123600	3124970	2895	2895	2895	2895	0
432	20240429	123500	3124970	2895	2895	2895	2895	0
433	20240429	123400	3124970	2895	2895	2895	2895	0
434	20240429	123300	3124970	2895	2895	2895	2895	0
435	20240429	123200	3124970	2895	2895	2895	2895	0
436	20240429	123100	3124970	2895	2895	2895	2895	0
437	20240429	123000	3124970	2895	2895	2895	2895	10
438	20240429	122900	3096020	2895	2895	2895	2895	0
439	20240429	122800	3096020	2895	2895	2895	2895	0
440	20240429	122700	3096020	2895	2895	2895	2895	0
441	20240429	122600	3096020	2895	2895	2895	2895	0
442	20240429	122500	3096020	2895	2895	2895	2895	0
443	20240429	122400	3096020	2895	2895	2895	2895	0
444	20240429	122300	3096020	2895	2895	2895	2895	0
445	20240429	122200	3096020	2895	2895	2895	2895	0
446	20240429	122100	3096020	2895	2895	2895	2895	0
447	20240429	122000	3096020	2895	2895	2895	2895	0
448	20240429	121900	3096020	2895	2895	2895	2895	0
449	20240429	121800	3096020	2895	2895	2895	2895	0
450	20240429	121700	3096020	2895	2895	2895	2895	0
451	20240429	121600	3096020	2895	2895	2895	2895	0
452	20240429	121500	3096020	2895	2895	2895	2895	0
453	20240429	121400	3096020	2895	2895	2895	2895	11
454	20240429	121300	3064175	2895	2895	2895	2895	0
455	20240429	121200	3064175	2895	2895	2895	2895	0
456	20240429	121100	3064175	2895	2895	2895	2895	0
457	20240429	121000	3064175	2895	2895	2895	2895	0
458	20240429	120900	3064175	2895	2895	2895	2895	0
459	20240429	120800	3064175	2895	2895	2895	2895	0
460	20240429	120700	3064175	2895	2895	2895	2895	0
461	20240429	120600	3064175	2895	2895	2895	2895	0
462	20240429	120500	3064175	2895	2895	2895	2895	0
463	20240429	120400	3064175	2895	2895	2895	2895	0
464	20240429	120300	3064175	2895	2895	2895	2895	0
465	20240429	120200	3064175	2895	2895	2895	2895	0
466	20240429	120100	3064175	2895	2895	2895	2895	0
467	20240429	120000	3064175	2895	2895	2895	2895	0
468	20240429	115900	3064175	2895	2895	2895	2895	0
469	20240429	115800	3064175	2895	2895	2895	2895	0
470	20240429	115700	3064175	2895	2895	2895	2895	0
471	20240429	115600	3064175	2895	2895	2895	2895	0
472	20240429	115500	3064175	2895	2895	2895	2895	12
473	20240429	115400	3029435	2895	2895	2895	2895	0
474	20240429	115300	3029435	2895	2895	2895	2895	0
475	20240429	115200	3029435	2895	2895	2895	2895	0
476	20240429	115100	3029435	2895	2895	2895	2895	0
477	20240429	115000	3029435	2895	2895	2895	2895	0
478	20240429	114900	3029435	2895	2895	2895	2895	5
479	20240429	114800	3014960	2895	2895	2895	2895	15
480	20240429	114700	2971535	2895	2895	2895	2895	0
481	20240429	114600	2971535	2895	2895	2895	2895	0
482	20240429	114500	2971535	2895	2895	2895	2895	0
483	20240429	114400	2971535	2895	2895	2895	2895	0
484	20240429	114300	2971535	2895	2895	2895	2895	0
485	20240429	114200	2971535	2895	2895	2895	2895	0
486	20240429	114100	2971535	2895	2895	2895	2895	0
487	20240429	114000	2971535	2895	2895	2895	2895	0
488	20240429	113900	2971535	2895	2895	2895	2895	0
489	20240429	113800	2971535	2895	2895	2895	2895	0
490	20240429	113700	2971535	2895	2895	2895	2895	0
491	20240429	113600	2971535	2895	2895	2895	2895	0
492	20240429	113500	2971535	2895	2895	2895	2895	0
493	20240429	113400	2971535	2895	2895	2895	2895	0
494	20240429	113300	2971535	2895	2895	2895	2895	0
495	20240429	113200	2971535	2895	2895	2895	2895	0
496	20240429	113100	2971535	2895	2895	2895	2895	0
497	20240429	113000	2971535	2895	2895	2895	2895	0
498	20240429	112900	2971535	2895	2895	2895	2895	0
499	20240429	112800	2971535	2895	2895	2895	2895	0
500	20240429	112700	2971535	2895	2895	2895	2895	0
501	20240429	112600	2971535	2895	2895	2895	2895	0
502	20240429	112500	2971535	2895	2895	2895	2895	0
503	20240429	112400	2971535	2895	2895	2895	2895	0
504	20240429	112300	2971535	2895	2895	2895	2895	0
505	20240429	112200	2971535	2895	2895	2895	2895	0
506	20240429	112100	2971535	2895	2895	2895	2895	0
507	20240429	112000	2971535	2895	2895	2895	2895	0
508	20240429	111900	2971535	2895	2895	2895	2895	0
509	20240429	111800	2971535	2895	2895	2895	2895	0
510	20240429	111700	2971535	2895	2895	2895	2895	0
511	20240429	111600	2971535	2895	2895	2895	2895	0
512	20240429	111500	2971535	2895	2895	2895	2895	0
513	20240429	111400	2971535	2895	2895	2895	2895	0
514	20240429	111300	2971535	2895	2895	2895	2895	0
515	20240429	111200	2971535	2895	2895	2895	2895	0
516	20240429	111100	2971535	2895	2895	2895	2895	0
517	20240429	111000	2971535	2895	2895	2895	2895	0
518	20240429	110900	2971535	2895	2895	2895	2895	0
519	20240429	110800	2971535	2895	2895	2895	2895	0
520	20240429	110700	2971535	2895	2895	2895	2895	0
521	20240429	110600	2971535	2895	2895	2895	2895	0
522	20240429	110500	2971535	2895	2895	2895	2895	0
523	20240429	110400	2971535	2895	2895	2895	2895	0
524	20240429	110300	2971535	2895	2895	2895	2895	0
525	20240429	110200	2971535	2895	2895	2895	2895	2
526	20240429	110100	2965745	2895	2895	2895	2895	0
527	20240429	110000	2965745	2895	2895	2895	2895	0
528	20240429	105900	2965745	2895	2880	2895	2880	31
529	20240429	105800	2876390	2890	2890	2890	2890	0
530	20240429	105700	2876390	2890	2890	2890	2890	0
531	20240429	105600	2876390	2890	2890	2890	2890	0
532	20240429	105500	2876390	2890	2890	2890	2890	1
533	20240429	105400	2873500	2865	2865	2865	2865	212
534	20240429	105300	2266120	2895	2895	2895	2895	0
535	20240429	105200	2266120	2895	2895	2895	2895	0
536	20240429	105100	2266120	2895	2895	2895	2895	0
537	20240429	105000	2266120	2895	2895	2895	2895	0
538	20240429	104900	2266120	2895	2895	2895	2895	0
539	20240429	104800	2266120	2895	2895	2895	2895	0
540	20240429	104700	2266120	2895	2895	2895	2895	0
541	20240429	104600	2266120	2895	2895	2895	2895	0
542	20240429	104500	2266120	2895	2895	2895	2895	0
543	20240429	104400	2266120	2895	2895	2895	2895	0
544	20240429	104300	2266120	2895	2895	2895	2895	0
545	20240429	104200	2266120	2895	2895	2895	2895	0
546	20240429	104100	2266120	2895	2895	2895	2895	0
547	20240429	104000	2266120	2895	2895	2895	2895	0
548	20240429	103900	2266120	2895	2895	2895	2895	0
549	20240429	103800	2266120	2895	2895	2895	2895	0
550	20240429	103700	2266120	2895	2895	2895	2895	0
551	20240429	103600	2266120	2895	2895	2895	2895	0
552	20240429	103500	2266120	2895	2895	2895	2895	0
553	20240429	103400	2266120	2895	2895	2895	2895	0
554	20240429	103300	2266120	2895	2895	2895	2895	11
555	20240429	103200	2234275	2895	2895	2895	2895	0
556	20240429	103100	2234275	2895	2895	2895	2895	0
557	20240429	103000	2234275	2895	2895	2895	2895	0
558	20240429	102900	2234275	2895	2895	2895	2895	0
559	20240429	102800	2234275	2895	2895	2895	2895	0
560	20240429	102700	2234275	2895	2895	2895	2895	0
561	20240429	102600	2234275	2895	2895	2895	2895	0
562	20240429	102500	2234275	2895	2895	2895	2895	0
563	20240429	102400	2234275	2895	2895	2895	2895	0
564	20240429	102300	2234275	2895	2895	2895	2895	0
565	20240429	102200	2234275	2895	2890	2895	2890	2
566	20240429	102100	2228490	2895	2895	2895	2895	0
567	20240429	102000	2228490	2895	2895	2895	2895	0
568	20240429	101900	2228490	2895	2895	2895	2895	0
569	20240429	101800	2228490	2895	2895	2895	2895	0
570	20240429	101700	2228490	2895	2895	2895	2895	0
571	20240429	101600	2228490	2895	2895	2895	2895	0
572	20240429	101500	2228490	2895	2895	2895	2895	11
573	20240429	101400	2196645	2895	2895	2895	2895	0
574	20240429	101300	2196645	2895	2895	2895	2895	0
575	20240429	101200	2196645	2895	2895	2895	2895	0
576	20240429	101100	2196645	2895	2895	2895	2895	0
577	20240429	101000	2196645	2895	2895	2895	2895	0
578	20240429	100900	2196645	2895	2895	2895	2895	0
579	20240429	100800	2196645	2895	2895	2895	2895	0
580	20240429	100700	2196645	2895	2895	2895	2895	0
581	20240429	100600	2196645	2895	2895	2895	2895	0
582	20240429	100500	2196645	2895	2895	2895	2895	0
583	20240429	100400	2196645	2895	2895	2895	2895	0
584	20240429	100300	2196645	2895	2895	2895	2895	2
585	20240429	100200	2190855	2895	2895	2895	2895	0
586	20240429	100100	2190855	2895	2895	2895	2895	0
587	20240429	100000	2190855	2895	2895	2895	2895	0
588	20240429	095900	2190855	2895	2895	2895	2895	0
589	20240429	095800	2190855	2895	2895	2895	2895	0
590	20240429	095700	2190855	2895	2895	2895	2895	0
591	20240429	095600	2190855	2895	2895	2895	2895	2
592	20240429	095500	2185065	2890	2890	2890	2890	0
593	20240429	095400	2185065	2890	2890	2890	2890	0
594	20240429	095300	2185065	2890	2890	2890	2890	0
595	20240429	095200	2185065	2890	2875	2890	2865	357
596	20240429	095100	1161965	2895	2895	2895	2895	0
597	20240429	095000	1161965	2895	2895	2895	2895	0
598	20240429	094900	1161965	2895	2895	2895	2895	0
599	20240429	094800	1161965	2895	2895	2895	2895	0
600	20240429	094700	1161965	2895	2895	2895	2895	0
601	20240429	094600	1161965	2895	2895	2895	2895	2
602	20240429	094500	1156175	2880	2880	2880	2880	124
603	20240429	094400	799055	2875	2875	2875	2875	0
604	20240429	094300	799055	2875	2895	2895	2875	75
605	20240429	094200	582750	2900	2900	2900	2900	0
606	20240429	094100	582750	2900	2900	2900	2900	0
607	20240429	094000	582750	2900	2900	2900	2900	0
608	20240429	093900	582750	2900	2900	2900	2900	0
609	20240429	093800	582750	2900	2900	2900	2900	0
610	20240429	093700	582750	2900	2900	2900	2900	0
611	20240429	093600	582750	2900	2900	2900	2900	0
612	20240429	093500	582750	2900	2900	2900	2900	0
613	20240429	093400	582750	2900	2900	2900	2900	0
614	20240429	093300	582750	2900	2900	2900	2900	0
615	20240429	093200	582750	2900	2900	2900	2900	0
616	20240429	093100	582750	2900	2900	2900	2900	0
617	20240429	093000	582750	2900	2900	2900	2900	0
618	20240429	092900	582750	2900	2900	2900	2900	0
619	20240429	092800	582750	2900	2900	2900	2900	0
620	20240429	092700	582750	2900	2900	2900	2900	0
621	20240429	092600	582750	2900	2900	2900	2900	0
622	20240429	092500	582750	2900	2900	2900	2900	0
623	20240429	092400	582750	2900	2900	2900	2900	0
624	20240429	092300	582750	2900	2900	2900	2900	0
625	20240429	092200	582750	2900	2900	2900	2900	13
626	20240429	092100	545050	2905	2905	2905	2905	0
627	20240429	092000	545050	2905	2905	2905	2905	0
628	20240429	091900	545050	2905	2905	2905	2905	0
629	20240429	091800	545050	2905	2905	2905	2905	3
630	20240429	091700	536335	2915	2915	2915	2915	0
631	20240429	091600	536335	2915	2915	2915	2915	0
632	20240429	091500	536335	2915	2915	2915	2915	0
633	20240429	091400	536335	2915	2915	2915	2915	0
634	20240429	091300	536335	2915	2915	2915	2915	0
635	20240429	091200	536335	2915	2915	2915	2915	0
636	20240429	091100	536335	2915	2915	2915	2915	0
637	20240429	091000	536335	2915	2915	2915	2915	0
638	20240429	090900	536335	2915	2915	2915	2915	0
639	20240429	090800	536335	2915	2905	2915	2905	51
640	20240429	090700	387680	2915	2915	2915	2915	0
641	20240429	090600	387680	2915	2915	2915	2915	0
642	20240429	090500	387680	2915	2915	2915	2915	3
643	20240429	090400	378935	2925	2925	2925	2925	0
644	20240429	090300	378935	2925	2925	2925	2925	0
645	20240429	090200	378935	2925	2925	2925	2925	0
646	20240429	090100	378935	2925	2925	2925	2925	1
647	20240429	090000	376010	2910	2915	2915	2910	129