KissMeData/067370/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194600	151158220	9100	9100	9100	9100	1256
3	20240429	194500	151158220	9100	9100	9100	9100	0
4	20240429	194400	151158220	9100	9100	9100	9100	0
5	20240429	194300	151158220	9100	9100	9100	9100	0
6	20240429	194200	151158220	9100	9100	9100	9100	0
7	20240429	194100	151158220	9100	9100	9100	9100	0
8	20240429	194000	151158220	9100	9100	9100	9100	0
9	20240429	193900	151158220	9100	9100	9100	9100	0
10	20240429	193800	151158220	9100	9100	9100	9100	0
11	20240429	193700	151158220	9100	9100	9100	9100	0
12	20240429	193600	151158220	9100	9100	9100	9100	0
13	20240429	193500	151158220	9100	9100	9100	9100	0
14	20240429	193400	151158220	9100	9100	9100	9100	0
15	20240429	193300	151158220	9100	9100	9100	9100	0
16	20240429	193200	151158220	9100	9100	9100	9100	0
17	20240429	193100	151158220	9100	9100	9100	9100	0
18	20240429	193000	151158220	9100	9100	9100	9100	0
19	20240429	192900	151158220	9100	9100	9100	9100	0
20	20240429	192800	151158220	9100	9100	9100	9100	0
21	20240429	192700	151158220	9100	9100	9100	9100	0
22	20240429	192600	151158220	9100	9100	9100	9100	0
23	20240429	192500	151158220	9100	9100	9100	9100	0
24	20240429	192400	151158220	9100	9100	9100	9100	0
25	20240429	192300	151158220	9100	9100	9100	9100	0
26	20240429	192200	151158220	9100	9100	9100	9100	0
27	20240429	192100	151158220	9100	9100	9100	9100	0
28	20240429	192000	151158220	9100	9100	9100	9100	0
29	20240429	191900	151158220	9100	9100	9100	9100	0
30	20240429	191800	151158220	9100	9100	9100	9100	0
31	20240429	191700	151158220	9100	9100	9100	9100	0
32	20240429	191600	151158220	9100	9100	9100	9100	1256
33	20240429	191500	151158220	9100	9100	9100	9100	0
34	20240429	191400	151158220	9100	9100	9100	9100	0
35	20240429	191300	151158220	9100	9100	9100	9100	0
36	20240429	191200	151158220	9100	9100	9100	9100	0
37	20240429	191100	151158220	9100	9100	9100	9100	0
38	20240429	191000	151158220	9100	9100	9100	9100	0
39	20240429	190900	151158220	9100	9100	9100	9100	0
40	20240429	190800	151158220	9100	9100	9100	9100	0
41	20240429	190700	151158220	9100	9100	9100	9100	0
42	20240429	190600	151158220	9100	9100	9100	9100	0
43	20240429	190500	151158220	9100	9100	9100	9100	0
44	20240429	190400	151158220	9100	9100	9100	9100	0
45	20240429	190300	151158220	9100	9100	9100	9100	0
46	20240429	190200	151158220	9100	9100	9100	9100	0
47	20240429	190100	151158220	9100	9100	9100	9100	0
48	20240429	190000	151158220	9100	9100	9100	9100	0
49	20240429	185900	151158220	9100	9100	9100	9100	0
50	20240429	185800	151158220	9100	9100	9100	9100	0
51	20240429	185700	151158220	9100	9100	9100	9100	0
52	20240429	185600	151158220	9100	9100	9100	9100	0
53	20240429	185500	151158220	9100	9100	9100	9100	0
54	20240429	185400	151158220	9100	9100	9100	9100	0
55	20240429	185300	151158220	9100	9100	9100	9100	0
56	20240429	185200	151158220	9100	9100	9100	9100	0
57	20240429	185100	151158220	9100	9100	9100	9100	0
58	20240429	185000	151158220	9100	9100	9100	9100	0
59	20240429	184900	151158220	9100	9100	9100	9100	0
60	20240429	184800	151158220	9100	9100	9100	9100	0
61	20240429	184700	151158220	9100	9100	9100	9100	0
62	20240429	184600	151158220	9100	9100	9100	9100	1256
63	20240429	184500	151158220	9100	9100	9100	9100	0
64	20240429	184400	151158220	9100	9100	9100	9100	0
65	20240429	184300	151158220	9100	9100	9100	9100	0
66	20240429	184200	151158220	9100	9100	9100	9100	0
67	20240429	184100	151158220	9100	9100	9100	9100	0
68	20240429	184000	151158220	9100	9100	9100	9100	0
69	20240429	183900	151158220	9100	9100	9100	9100	0
70	20240429	183800	151158220	9100	9100	9100	9100	0
71	20240429	183700	151158220	9100	9100	9100	9100	0
72	20240429	183600	151158220	9100	9100	9100	9100	0
73	20240429	183500	151158220	9100	9100	9100	9100	0
74	20240429	183400	151158220	9100	9100	9100	9100	0
75	20240429	183300	151158220	9100	9100	9100	9100	0
76	20240429	183200	151158220	9100	9100	9100	9100	0
77	20240429	183100	151158220	9100	9100	9100	9100	0
78	20240429	183000	151158220	9100	9100	9100	9100	0
79	20240429	182900	151158220	9100	9100	9100	9100	0
80	20240429	182800	151158220	9100	9100	9100	9100	0
81	20240429	182700	151158220	9100	9100	9100	9100	0
82	20240429	182600	151158220	9100	9100	9100	9100	0
83	20240429	182500	151158220	9100	9100	9100	9100	0
84	20240429	182400	151158220	9100	9100	9100	9100	0
85	20240429	182300	151158220	9100	9100	9100	9100	0
86	20240429	182200	151158220	9100	9100	9100	9100	0
87	20240429	182100	151158220	9100	9100	9100	9100	0
88	20240429	182000	151158220	9100	9100	9100	9100	0
89	20240429	181900	151158220	9100	9100	9100	9100	0
90	20240429	181800	151158220	9100	9100	9100	9100	0
91	20240429	181700	151158220	9100	9100	9100	9100	0
92	20240429	181600	151158220	9100	9100	9100	9100	1256
93	20240429	181500	151158220	9100	9100	9100	9100	0
94	20240429	181400	151158220	9100	9100	9100	9100	0
95	20240429	181300	151158220	9100	9100	9100	9100	0
96	20240429	181200	151158220	9100	9100	9100	9100	0
97	20240429	181100	151158220	9100	9100	9100	9100	0
98	20240429	181000	151158220	9100	9100	9100	9100	0
99	20240429	180900	151158220	9100	9100	9100	9100	0
100	20240429	180800	151158220	9100	9100	9100	9100	0
101	20240429	180700	151158220	9100	9100	9100	9100	0
102	20240429	180600	151158220	9100	9100	9100	9100	0
103	20240429	180500	151158220	9100	9100	9100	9100	0
104	20240429	180400	151158220	9100	9100	9100	9100	0
105	20240429	180300	151158220	9100	9100	9100	9100	0
106	20240429	180200	151158220	9100	9100	9100	9100	0
107	20240429	180100	151158220	9100	9100	9100	9100	0
108	20240429	180000	151158220	9100	9100	9100	9100	0
109	20240429	175900	151158220	9100	9100	9100	9100	0
110	20240429	175800	151158220	9100	9100	9100	9100	0
111	20240429	175700	151158220	9100	9100	9100	9100	0
112	20240429	175600	151158220	9100	9100	9100	9100	0
113	20240429	175500	151158220	9100	9100	9100	9100	0
114	20240429	175400	151158220	9100	9100	9100	9100	0
115	20240429	175300	151158220	9100	9100	9100	9100	0
116	20240429	175200	151158220	9100	9100	9100	9100	0
117	20240429	175100	151158220	9100	9100	9100	9100	0
118	20240429	175000	151158220	9100	9100	9100	9100	0
119	20240429	174900	151158220	9100	9100	9100	9100	0
120	20240429	174800	151158220	9100	9100	9100	9100	0
121	20240429	174700	151158220	9100	9100	9100	9100	0
122	20240429	174600	151158220	9100	9100	9100	9100	1256
123	20240429	174500	151158220	9100	9100	9100	9100	0
124	20240429	174400	151158220	9100	9100	9100	9100	0
125	20240429	174300	151158220	9100	9100	9100	9100	0
126	20240429	174200	151158220	9100	9100	9100	9100	0
127	20240429	174100	151158220	9100	9100	9100	9100	0
128	20240429	174000	151158220	9100	9100	9100	9100	0
129	20240429	173900	151158220	9100	9100	9100	9100	0
130	20240429	173800	151158220	9100	9100	9100	9100	0
131	20240429	173700	151158220	9100	9100	9100	9100	0
132	20240429	173600	151158220	9100	9100	9100	9100	0
133	20240429	173500	151158220	9100	9100	9100	9100	0
134	20240429	173400	151158220	9100	9100	9100	9100	0
135	20240429	173300	151158220	9100	9100	9100	9100	0
136	20240429	173200	151158220	9100	9100	9100	9100	0
137	20240429	173100	151158220	9100	9100	9100	9100	0
138	20240429	173000	151158220	9100	9100	9100	9100	0
139	20240429	172900	151158220	9100	9100	9100	9100	0
140	20240429	172800	151158220	9100	9100	9100	9100	0
141	20240429	172700	151158220	9100	9100	9100	9100	0
142	20240429	172600	151158220	9100	9100	9100	9100	0
143	20240429	172500	151158220	9100	9100	9100	9100	0
144	20240429	172400	151158220	9100	9100	9100	9100	0
145	20240429	172300	151158220	9100	9100	9100	9100	0
146	20240429	172200	151158220	9100	9100	9100	9100	0
147	20240429	172100	151158220	9100	9100	9100	9100	0
148	20240429	172000	151158220	9100	9100	9100	9100	0
149	20240429	171900	151158220	9100	9100	9100	9100	0
150	20240429	171800	151158220	9100	9100	9100	9100	0
151	20240429	171700	151158220	9100	9100	9100	9100	0
152	20240429	171600	151158220	9100	9100	9100	9100	1256
153	20240429	171500	151158220	9100	9100	9100	9100	0
154	20240429	171400	151158220	9100	9100	9100	9100	0
155	20240429	171300	151158220	9100	9100	9100	9100	0
156	20240429	171200	151158220	9100	9100	9100	9100	0
157	20240429	171100	151158220	9100	9100	9100	9100	0
158	20240429	171000	151158220	9100	9100	9100	9100	0
159	20240429	170900	151158220	9100	9100	9100	9100	0
160	20240429	170800	151158220	9100	9100	9100	9100	0
161	20240429	170700	151158220	9100	9100	9100	9100	0
162	20240429	170600	151158220	9100	9100	9100	9100	0
163	20240429	170500	151158220	9100	9100	9100	9100	0
164	20240429	170400	151158220	9100	9100	9100	9100	0
165	20240429	170300	151158220	9100	9100	9100	9100	0
166	20240429	170200	151158220	9100	9100	9100	9100	0
167	20240429	170100	151158220	9100	9100	9100	9100	0
168	20240429	170000	151158220	9100	9100	9100	9100	0
169	20240429	165900	151158220	9100	9100	9100	9100	0
170	20240429	165800	151158220	9100	9100	9100	9100	0
171	20240429	165700	151158220	9100	9100	9100	9100	0
172	20240429	165600	151158220	9100	9100	9100	9100	0
173	20240429	165500	151158220	9100	9100	9100	9100	0
174	20240429	165400	151158220	9100	9100	9100	9100	0
175	20240429	165300	151158220	9100	9100	9100	9100	0
176	20240429	165200	151158220	9100	9100	9100	9100	0
177	20240429	165100	151158220	9100	9100	9100	9100	0
178	20240429	165000	151158220	9100	9100	9100	9100	0
179	20240429	164900	151158220	9100	9100	9100	9100	0
180	20240429	164800	151158220	9100	9100	9100	9100	0
181	20240429	164700	151158220	9100	9100	9100	9100	0
182	20240429	164600	151158220	9100	9100	9100	9100	1256
183	20240429	164500	151158220	9100	9100	9100	9100	0
184	20240429	164400	151158220	9100	9100	9100	9100	0
185	20240429	164300	151158220	9100	9100	9100	9100	0
186	20240429	164200	151158220	9100	9100	9100	9100	0
187	20240429	164100	151158220	9100	9100	9100	9100	0
188	20240429	164000	151158220	9100	9100	9100	9100	0
189	20240429	163900	151158220	9100	9100	9100	9100	0
190	20240429	163800	151158220	9100	9100	9100	9100	0
191	20240429	163700	151158220	9100	9100	9100	9100	0
192	20240429	163600	151158220	9100	9100	9100	9100	0
193	20240429	163500	151158220	9100	9100	9100	9100	0
194	20240429	163400	151158220	9100	9100	9100	9100	0
195	20240429	163300	151158220	9100	9100	9100	9100	0
196	20240429	163200	151158220	9100	9100	9100	9100	0
197	20240429	163100	151158220	9100	9100	9100	9100	0
198	20240429	163000	151158220	9100	9100	9100	9100	0
199	20240429	162900	151158220	9100	9100	9100	9100	0
200	20240429	162800	151158220	9100	9100	9100	9100	0
201	20240429	162700	151158220	9100	9100	9100	9100	0
202	20240429	162600	151158220	9100	9100	9100	9100	0
203	20240429	162500	151158220	9100	9100	9100	9100	0
204	20240429	162400	151158220	9100	9100	9100	9100	0
205	20240429	162300	151158220	9100	9100	9100	9100	0
206	20240429	162200	151158220	9100	9100	9100	9100	0
207	20240429	162100	151158220	9100	9100	9100	9100	0
208	20240429	162000	151158220	9100	9100	9100	9100	0
209	20240429	161900	151158220	9100	9100	9100	9100	0
210	20240429	161800	151158220	9100	9100	9100	9100	0
211	20240429	161700	151158220	9100	9100	9100	9100	0
212	20240429	161600	151158220	9100	9100	9100	9100	1256
213	20240429	161500	151158220	9100	9100	9100	9100	0
214	20240429	161400	151158220	9100	9100	9100	9100	0
215	20240429	161300	151158220	9100	9100	9100	9100	0
216	20240429	161200	151158220	9100	9100	9100	9100	0
217	20240429	161100	151158220	9100	9100	9100	9100	0
218	20240429	161000	151158220	9100	9100	9100	9100	0
219	20240429	160900	151158220	9100	9100	9100	9100	0
220	20240429	160800	151158220	9100	9100	9100	9100	0
221	20240429	160700	151158220	9100	9100	9100	9100	0
222	20240429	160600	151158220	9100	9100	9100	9100	0
223	20240429	160500	151158220	9100	9100	9100	9100	0
224	20240429	160400	151158220	9100	9100	9100	9100	0
225	20240429	160300	151158220	9100	9100	9100	9100	0
226	20240429	160200	151158220	9100	9100	9100	9100	0
227	20240429	160100	151158220	9100	9100	9100	9100	0
228	20240429	160000	151158220	9100	9100	9100	9100	0
229	20240429	155900	151158220	9100	9100	9100	9100	0
230	20240429	155800	151158220	9100	9100	9100	9100	0
231	20240429	155700	151158220	9100	9100	9100	9100	0
232	20240429	155600	151158220	9100	9100	9100	9100	0
233	20240429	155500	151158220	9100	9100	9100	9100	0
234	20240429	155400	151158220	9100	9100	9100	9100	0
235	20240429	155300	151158220	9100	9100	9100	9100	0
236	20240429	155200	151158220	9100	9100	9100	9100	0
237	20240429	155100	151158220	9100	9100	9100	9100	0
238	20240429	155000	151158220	9100	9100	9100	9100	0
239	20240429	154900	151158220	9100	9100	9100	9100	0
240	20240429	154800	151158220	9100	9100	9100	9100	0
241	20240429	154700	151158220	9100	9100	9100	9100	0
242	20240429	154600	151158220	9100	9100	9100	9100	1256
243	20240429	154500	151158220	9100	9100	9100	9100	0
244	20240429	154400	151158220	9100	9100	9100	9100	0
245	20240429	154300	151158220	9100	9100	9100	9100	0
246	20240429	154200	151158220	9100	9100	9100	9100	0
247	20240429	154100	151158220	9100	9100	9100	9100	0
248	20240429	154000	151158220	9100	9100	9100	9100	0
249	20240429	153900	151158220	9100	9100	9100	9100	0
250	20240429	153800	151158220	9100	9100	9100	9100	0
251	20240429	153700	151158220	9100	9100	9100	9100	0
252	20240429	153600	151158220	9100	9100	9100	9100	0
253	20240429	153500	151158220	9100	9100	9100	9100	0
254	20240429	153400	151158220	9100	9100	9100	9100	0
255	20240429	153300	151158220	9100	9100	9100	9100	0
256	20240429	153200	151158220	9100	9100	9100	9100	0
257	20240429	153100	151158220	9100	9100	9100	9100	0
258	20240429	153000	151158220	9100	9100	9100	9100	1256
259	20240429	152900	139728620	9100	9100	9100	9100	0
260	20240429	152800	139728620	9100	9100	9100	9100	0
261	20240429	152700	139728620	9100	9100	9100	9100	0
262	20240429	152600	139728620	9100	9100	9100	9100	0
263	20240429	152500	139728620	9100	9100	9100	9100	0
264	20240429	152400	139728620	9100	9100	9100	9100	0
265	20240429	152300	139728620	9100	9100	9100	9100	0
266	20240429	152200	139728620	9100	9100	9100	9100	0
267	20240429	152100	139728620	9100	9100	9100	9100	0
268	20240429	152000	139728620	9100	9100	9100	9100	0
269	20240429	151900	139728620	9100	9070	9100	9070	317
270	20240429	151800	136849150	9130	9130	9130	9130	4
271	20240429	151700	136812630	9000	9110	9180	8980	335
272	20240429	151600	133772420	9100	9010	9100	8930	414
273	20240429	151500	130027770	9000	8970	9000	8910	1005
274	20240429	151400	120986370	8900	8900	8900	8900	48
275	20240429	151300	120559170	8970	8960	8970	8910	63
276	20240429	151200	119995020	8910	8980	8980	8910	25
277	20240429	151100	119772200	9000	8960	9000	8890	354
278	20240429	151000	116591420	8950	8970	8970	8890	32
279	20240429	150900	116305680	8920	9000	9000	8910	109
280	20240429	150800	115334160	8990	8980	8990	8920	231
281	20240429	150700	113260380	9000	8980	9000	8920	124
282	20240429	150600	112146190	8890	8990	9000	8890	44
283	20240429	150500	111751810	8880	8920	9000	8880	523
284	20240429	150400	107062280	8960	8960	8960	8960	0
285	20240429	150300	107062280	8960	8960	8960	8960	0
286	20240429	150200	107062280	8960	8960	8960	8960	0
287	20240429	150100	107062280	8960	8960	8960	8960	1
288	20240429	150000	107053320	8990	8990	8990	8990	0
289	20240429	145900	107053320	8990	8880	8990	8880	203
290	20240429	145800	105237980	8990	8990	8990	8990	0
291	20240429	145700	105237980	8990	8990	8990	8990	0
292	20240429	145600	105237980	8990	8990	8990	8990	0
293	20240429	145500	105237980	8990	8990	8990	8990	0
294	20240429	145400	105237980	8990	8960	8990	8840	272
295	20240429	145300	102803920	8950	8910	8950	8910	786
296	20240429	145200	95770020	8950	8950	8950	8950	0
297	20240429	145100	95770020	8950	8950	8950	8950	0
298	20240429	145000	95770020	8950	8850	8950	8850	29
299	20240429	144900	95512910	8950	8900	8950	8900	301
300	20240429	144800	92823440	8940	8940	8940	8940	0
301	20240429	144700	92823440	8940	8940	8940	8940	0
302	20240429	144600	92823440	8940	8940	8940	8940	0
303	20240429	144500	92823440	8940	8940	8940	8940	0
304	20240429	144400	92823440	8940	8920	8940	8920	185
305	20240429	144300	91172150	8930	8930	8930	8930	0
306	20240429	144200	91172150	8930	8910	8930	8900	42
307	20240429	144100	90797700	8900	8880	8900	8880	46
308	20240429	144000	90388680	8870	8880	8880	8870	4
309	20240429	143900	90353180	8900	8900	8900	8900	0
310	20240429	143800	90353180	8900	8900	8900	8900	0
311	20240429	143700	90353180	8900	8900	8900	8900	0
312	20240429	143600	90353180	8900	8900	8900	8900	8
313	20240429	143500	90281980	8930	8930	8930	8930	0
314	20240429	143400	90281980	8930	8930	8930	8930	0
315	20240429	143300	90281980	8930	8930	8930	8930	1
316	20240429	143200	90273050	8900	8870	8900	8870	90
317	20240429	143100	89472990	8860	8860	8860	8860	4
318	20240429	143000	89437550	8860	8860	8860	8860	5
319	20240429	142900	89393250	8860	8860	8860	8860	0
320	20240429	142800	89393250	8860	8860	8860	8860	4
321	20240429	142700	89357810	8860	8860	8860	8860	4
322	20240429	142600	89322370	8860	8860	8860	8860	5
323	20240429	142500	89278070	8860	8860	8860	8860	27
324	20240429	142400	89038850	8860	8860	8860	8860	0
325	20240429	142300	89038850	8860	8860	8860	8860	4
326	20240429	142200	89003410	8880	8880	8880	8880	0
327	20240429	142100	89003410	8880	8860	8880	8860	32
328	20240429	142000	88719840	8870	8870	8870	8870	1
329	20240429	141900	88710970	8860	8880	8880	8860	58
330	20240429	141800	88197070	8860	8870	8880	8860	11
331	20240429	141700	88099560	8870	8870	8870	8870	1
332	20240429	141600	88090690	8860	8860	8860	8860	1
333	20240429	141500	88081830	8930	8930	8930	8930	0
334	20240429	141400	88081830	8930	8930	8930	8930	0
335	20240429	141300	88081830	8930	8930	8930	8930	0
336	20240429	141200	88081830	8930	8930	8930	8930	0
337	20240429	141100	88081830	8930	8930	8930	8930	0
338	20240429	141000	88081830	8930	8880	8930	8880	100
339	20240429	140900	87190130	8880	8880	8880	8880	0
340	20240429	140800	87190130	8880	8870	8880	8870	9
341	20240429	140700	87110260	8890	8890	8890	8890	0
342	20240429	140600	87110260	8890	8890	8890	8890	0
343	20240429	140500	87110260	8890	8880	8890	8880	9
344	20240429	140400	87030300	8870	8870	8870	8870	8
345	20240429	140300	86959340	8850	8850	8850	8850	0
346	20240429	140200	86959340	8850	8850	8850	8850	0
347	20240429	140100	86959340	8850	8850	8850	8850	0
348	20240429	140000	86959340	8850	8850	8850	8850	8
349	20240429	135900	86888540	8850	8850	8850	8850	0
350	20240429	135800	86888540	8850	8850	8850	8850	0
351	20240429	135700	86888540	8850	8850	8850	8850	5
352	20240429	135600	86844290	8900	8900	8900	8900	0
353	20240429	135500	86844290	8900	8870	8900	8870	100
354	20240429	135400	85954490	8870	8870	8870	8870	4
355	20240429	135300	85919010	8870	8870	8870	8870	4
356	20240429	135200	85883530	8870	8870	8870	8870	0
357	20240429	135100	85883530	8870	8870	8870	8870	4
358	20240429	135000	85848050	8870	8870	8870	8870	5
359	20240429	134900	85803700	8880	8880	8880	8880	2
360	20240429	134800	85785940	8850	8850	8850	8850	0
361	20240429	134700	85785940	8850	8850	8850	8850	6
362	20240429	134600	85732840	8870	8870	8870	8870	0
363	20240429	134500	85732840	8870	8860	8870	8860	33
364	20240429	134400	85440180	8880	8870	8880	8870	8
365	20240429	134300	85369180	8870	8870	8870	8870	0
366	20240429	134200	85369180	8870	8870	8870	8870	4
367	20240429	134100	85333700	8860	8890	8890	8860	27
368	20240429	134000	85094450	8880	8880	8880	8880	4
369	20240429	133900	85058930	8880	8880	8880	8880	0
370	20240429	133800	85058930	8880	8880	8880	8880	5
371	20240429	133700	85014530	8880	8880	8880	8880	4
372	20240429	133600	84979010	8880	8880	8880	8880	4
373	20240429	133500	84943490	8880	8880	8880	8880	4
374	20240429	133400	84907970	8880	8880	8880	8880	0
375	20240429	133300	84907970	8880	8850	8890	8850	7
376	20240429	133200	84845830	8890	8890	8890	8890	4
377	20240429	133100	84810270	8880	8880	8880	8880	9
378	20240429	133000	84730350	8850	8850	8850	8850	0
379	20240429	132900	84730350	8850	8850	8850	8850	0
380	20240429	132800	84730350	8850	8850	8850	8850	4
381	20240429	132700	84694950	8930	8930	8930	8930	0
382	20240429	132600	84694950	8930	8930	8930	8930	0
383	20240429	132500	84694950	8930	8930	8930	8930	0
384	20240429	132400	84694950	8930	8930	8930	8930	0
385	20240429	132300	84694950	8930	8930	8930	8930	0
386	20240429	132200	84694950	8930	8930	8930	8930	0
387	20240429	132100	84694950	8930	8930	8930	8930	0
388	20240429	132000	84694950	8930	8850	8930	8850	82
389	20240429	131900	83969170	8940	8940	8940	8940	0
390	20240429	131800	83969170	8940	8940	8940	8940	0
391	20240429	131700	83969170	8940	8940	8940	8940	0
392	20240429	131600	83969170	8940	8940	8940	8940	0
393	20240429	131500	83969170	8940	8940	8940	8940	0
394	20240429	131400	83969170	8940	8940	8940	8940	1
395	20240429	131300	83960230	8870	8870	8870	8870	2
396	20240429	131200	83942490	8940	8940	8940	8940	0
397	20240429	131100	83942490	8940	8900	8940	8900	909
398	20240429	131000	75833100	8850	8850	8850	8850	0
399	20240429	130900	75833100	8850	8850	8850	8850	0
400	20240429	130800	75833100	8850	8850	8850	8850	0
401	20240429	130700	75833100	8850	8850	8850	8850	0
402	20240429	130600	75833100	8850	8850	8850	8850	2
403	20240429	130500	75815400	8920	8920	8920	8920	0
404	20240429	130400	75815400	8920	8920	8920	8920	0
405	20240429	130300	75815400	8920	8920	8920	8920	0
406	20240429	130200	75815400	8920	8920	8920	8920	0
407	20240429	130100	75815400	8920	8920	8920	8920	0
408	20240429	130000	75815400	8920	8920	8920	8920	0
409	20240429	125900	75815400	8920	8920	8920	8920	0
410	20240429	125800	75815400	8920	8920	8920	8920	0
411	20240429	125700	75815400	8920	8920	8920	8920	0
412	20240429	125600	75815400	8920	8920	8920	8920	0
413	20240429	125500	75815400	8920	8920	8920	8920	300
414	20240429	125400	73139400	8920	8920	8920	8920	0
415	20240429	125300	73139400	8920	8920	8920	8920	0
416	20240429	125200	73139400	8920	8850	8920	8850	139
417	20240429	125100	71905290	8800	8800	8800	8800	0
418	20240429	125000	71905290	8800	8800	8800	8800	0
419	20240429	124900	71905290	8800	8800	8800	8800	0
420	20240429	124800	71905290	8800	8800	8800	8800	0
421	20240429	124700	71905290	8800	8800	8800	8800	0
422	20240429	124600	71905290	8800	8810	8810	8800	25
423	20240429	124500	71685250	8880	8880	8880	8880	0
424	20240429	124400	71685250	8880	8880	8880	8880	0
425	20240429	124300	71685250	8880	8880	8880	8880	0
426	20240429	124200	71685250	8880	8880	8880	8880	0
427	20240429	124100	71685250	8880	8880	8880	8880	0
428	20240429	124000	71685250	8880	8880	8880	8880	0
429	20240429	123900	71685250	8880	8880	8880	8880	0
430	20240429	123800	71685250	8880	8880	8880	8880	0
431	20240429	123700	71685250	8880	8880	8880	8880	0
432	20240429	123600	71685250	8880	8880	8880	8880	0
433	20240429	123500	71685250	8880	8880	8880	8880	0
434	20240429	123400	71685250	8880	8880	8880	8880	0
435	20240429	123300	71685250	8880	8880	8880	8880	0
436	20240429	123200	71685250	8880	8880	8880	8880	0
437	20240429	123100	71685250	8880	8880	8880	8880	0
438	20240429	123000	71685250	8880	8880	8880	8880	0
439	20240429	122900	71685250	8880	8880	8880	8880	0
440	20240429	122800	71685250	8880	8900	8900	8800	205
441	20240429	122700	69880540	8920	8920	8920	8920	0
442	20240429	122600	69880540	8920	8920	8920	8920	0
443	20240429	122500	69880540	8920	8920	8920	8920	0
444	20240429	122400	69880540	8920	8920	8920	8920	0
445	20240429	122300	69880540	8920	8920	8920	8920	0
446	20240429	122200	69880540	8920	8920	8920	8920	0
447	20240429	122100	69880540	8920	8920	8920	8920	0
448	20240429	122000	69880540	8920	8920	8920	8920	0
449	20240429	121900	69880540	8920	8920	8920	8920	0
450	20240429	121800	69880540	8920	8920	8920	8920	0
451	20240429	121700	69880540	8920	8920	8920	8920	0
452	20240429	121600	69880540	8920	8920	8920	8920	0
453	20240429	121500	69880540	8920	8920	8920	8920	0
454	20240429	121400	69880540	8920	8920	8920	8920	0
455	20240429	121300	69880540	8920	8920	8920	8920	0
456	20240429	121200	69880540	8920	8920	8920	8920	0
457	20240429	121100	69880540	8920	8920	8920	8920	0
458	20240429	121000	69880540	8920	8920	8920	8920	0
459	20240429	120900	69880540	8920	8920	8920	8920	0
460	20240429	120800	69880540	8920	8920	8920	8920	1
461	20240429	120700	69871620	8910	8910	8910	8910	10
462	20240429	120600	69782520	8920	8920	8920	8920	0
463	20240429	120500	69782520	8920	8920	8920	8920	0
464	20240429	120400	69782520	8920	8890	8920	8890	860
465	20240429	120300	62129270	8890	8870	8890	8870	1220
466	20240429	120200	51283770	8820	8820	8820	8820	0
467	20240429	120100	51283770	8820	8820	8820	8820	0
468	20240429	120000	51283770	8820	8820	8820	8820	0
469	20240429	115900	51283770	8820	8820	8820	8820	0
470	20240429	115800	51283770	8820	8820	8820	8820	0
471	20240429	115700	51283770	8820	8820	8820	8820	0
472	20240429	115600	51283770	8820	8820	8820	8820	0
473	20240429	115500	51283770	8820	8820	8820	8820	2
474	20240429	115400	51266130	8890	8890	8890	8890	0
475	20240429	115300	51266130	8890	8890	8890	8890	11
476	20240429	115200	51168340	8890	8820	8890	8820	199
477	20240429	115100	49413090	8820	8820	8820	8820	2
478	20240429	115000	49395450	8890	8890	8890	8890	3
479	20240429	114900	49368780	8800	8800	8800	8800	3
480	20240429	114800	49342380	8890	8890	8890	8890	1
481	20240429	114700	49333490	8880	8880	8880	8880	0
482	20240429	114600	49333490	8880	8880	8880	8880	10
483	20240429	114500	49244690	8900	8900	8900	8900	0
484	20240429	114400	49244690	8900	8900	8900	8900	0
485	20240429	114300	49244690	8900	8900	8900	8900	0
486	20240429	114200	49244690	8900	8900	8900	8900	0
487	20240429	114100	49244690	8900	8900	8900	8900	0
488	20240429	114000	49244690	8900	8900	8900	8900	0
489	20240429	113900	49244690	8900	8900	8900	8900	0
490	20240429	113800	49244690	8900	8900	8900	8900	0
491	20240429	113700	49244690	8900	8900	8900	8900	0
492	20240429	113600	49244690	8900	8900	8900	8900	0
493	20240429	113500	49244690	8900	8900	8900	8900	0
494	20240429	113400	49244690	8900	8900	8900	8900	0
495	20240429	113300	49244690	8900	8900	8900	8900	0
496	20240429	113200	49244690	8900	8900	8900	8900	79
497	20240429	113100	48541590	8900	8900	8900	8900	0
498	20240429	113000	48541590	8900	8900	8900	8900	0
499	20240429	112900	48541590	8900	8900	8900	8900	0
500	20240429	112800	48541590	8900	8900	8900	8900	0
501	20240429	112700	48541590	8900	8900	8900	8900	0
502	20240429	112600	48541590	8900	8900	8900	8900	0
503	20240429	112500	48541590	8900	8900	8900	8900	0
504	20240429	112400	48541590	8900	8900	8900	8900	0
505	20240429	112300	48541590	8900	8900	8900	8900	0
506	20240429	112200	48541590	8900	8880	8900	8880	233
507	20240429	112100	46467910	8900	8800	8900	8800	819
508	20240429	112000	39197370	8870	8870	8870	8870	0
509	20240429	111900	39197370	8870	8870	8870	8870	1
510	20240429	111800	39188500	8770	8770	8770	8770	0
511	20240429	111700	39188500	8770	8770	8770	8770	0
512	20240429	111600	39188500	8770	8770	8770	8770	0
513	20240429	111500	39188500	8770	8770	8770	8770	200
514	20240429	111400	37434500	8870	8870	8870	8870	1
515	20240429	111300	37425630	8780	8780	8780	8780	0
516	20240429	111200	37425630	8780	8780	8780	8780	0
517	20240429	111100	37425630	8780	8780	8780	8780	0
518	20240429	111000	37425630	8780	8780	8780	8780	200
519	20240429	110900	35669630	8880	8880	8880	8880	2
520	20240429	110800	35651870	8890	8890	8890	8890	0
521	20240429	110700	35651870	8890	8890	8890	8890	0
522	20240429	110600	35651870	8890	8890	8890	8890	0
523	20240429	110500	35651870	8890	8890	8890	8890	0
524	20240429	110400	35651870	8890	8890	8890	8890	0
525	20240429	110300	35651870	8890	8890	8890	8890	0
526	20240429	110200	35651870	8890	8890	8890	8890	0
527	20240429	110100	35651870	8890	8890	8890	8890	0
528	20240429	110000	35651870	8890	8890	8890	8890	0
529	20240429	105900	35651870	8890	8890	8890	8890	0
530	20240429	105800	35651870	8890	8890	8890	8890	0
531	20240429	105700	35651870	8890	8890	8890	8890	1
532	20240429	105600	35642980	8890	8890	8890	8890	0
533	20240429	105500	35642980	8890	8890	8890	8890	0
534	20240429	105400	35642980	8890	8890	8890	8890	0
535	20240429	105300	35642980	8890	8890	8890	8890	0
536	20240429	105200	35642980	8890	8890	8890	8890	0
537	20240429	105100	35642980	8890	8890	8890	8890	0
538	20240429	105000	35642980	8890	8890	8890	8890	0
539	20240429	104900	35642980	8890	8890	8890	8890	0
540	20240429	104800	35642980	8890	8890	8890	8890	0
541	20240429	104700	35642980	8890	8870	8890	8870	85
542	20240429	104600	34887540	8870	8870	8870	8870	0
543	20240429	104500	34887540	8870	8870	8870	8870	0
544	20240429	104400	34887540	8870	8870	8870	8870	0
545	20240429	104300	34887540	8870	8870	8870	8870	0
546	20240429	104200	34887540	8870	8870	8870	8870	50
547	20240429	104100	34444040	8870	8870	8870	8870	1
548	20240429	104000	34435170	8790	8790	8790	8790	0
549	20240429	103900	34435170	8790	8790	8790	8790	0
550	20240429	103800	34435170	8790	8790	8790	8790	0
551	20240429	103700	34435170	8790	8790	8790	8790	0
552	20240429	103600	34435170	8790	8790	8790	8790	0
553	20240429	103500	34435170	8790	8790	8790	8790	0
554	20240429	103400	34435170	8790	8900	8900	8790	7
555	20240429	103300	34373410	8900	8840	8900	8840	1665
556	20240429	103200	19609550	8840	8840	8840	8840	15
557	20240429	103100	19476950	8850	8800	8850	8800	422
558	20240429	103000	15755090	8800	8750	8800	8730	175
559	20240429	102900	14222220	8720	8720	8720	8720	12
560	20240429	102800	14117580	8720	8720	8720	8720	0
561	20240429	102700	14117580	8720	8720	8720	8720	0
562	20240429	102600	14117580	8720	8720	8720	8720	236
563	20240429	102500	12059660	8720	8740	8740	8720	115
564	20240429	102400	11056710	8750	8750	8750	8750	0
565	20240429	102300	11056710	8750	8750	8750	8750	0
566	20240429	102200	11056710	8750	8750	8750	8750	0
567	20240429	102100	11056710	8750	8750	8750	8750	0
568	20240429	102000	11056710	8750	8800	8800	8750	249
569	20240429	101900	8876540	8830	8830	8830	8830	0
570	20240429	101800	8876540	8830	8830	8830	8830	0
571	20240429	101700	8876540	8830	8830	8830	8830	0
572	20240429	101600	8876540	8830	8830	8830	8830	10
573	20240429	101500	8788240	8820	8820	8820	8820	0
574	20240429	101400	8788240	8820	8820	8820	8820	0
575	20240429	101300	8788240	8820	8820	8820	8820	1
576	20240429	101200	8779420	8860	8860	8860	8860	0
577	20240429	101100	8779420	8860	8860	8860	8860	0
578	20240429	101000	8779420	8860	8860	8860	8860	0
579	20240429	100900	8779420	8860	8860	8860	8860	0
580	20240429	100800	8779420	8860	8860	8860	8860	0
581	20240429	100700	8779420	8860	8860	8860	8860	0
582	20240429	100600	8779420	8860	8860	8860	8860	0
583	20240429	100500	8779420	8860	8860	8860	8860	0
584	20240429	100400	8779420	8860	8860	8860	8860	0
585	20240429	100300	8779420	8860	8860	8860	8860	0
586	20240429	100200	8779420	8860	8840	8860	8840	100
587	20240429	100100	7893960	8840	8840	8840	8840	2
588	20240429	100000	7876280	8840	8840	8840	8840	10
589	20240429	095900	7787880	8860	8860	8860	8860	0
590	20240429	095800	7787880	8860	8860	8860	8860	0
591	20240429	095700	7787880	8860	8860	8860	8860	0
592	20240429	095600	7787880	8860	8860	8860	8860	6
593	20240429	095500	7734720	8860	8860	8860	8860	0
594	20240429	095400	7734720	8860	8860	8860	8860	0
595	20240429	095300	7734720	8860	8860	8860	8860	0
596	20240429	095200	7734720	8860	8860	8860	8860	0
597	20240429	095100	7734720	8860	8860	8860	8860	0
598	20240429	095000	7734720	8860	8860	8860	8860	0
599	20240429	094900	7734720	8860	8860	8860	8860	0
600	20240429	094800	7734720	8860	8860	8860	8860	0
601	20240429	094700	7734720	8860	8860	8860	8860	0
602	20240429	094600	7734720	8860	8860	8860	8860	0
603	20240429	094500	7734720	8860	8860	8860	8860	75
604	20240429	094400	7070220	8860	8860	8860	8860	1
605	20240429	094300	7061360	8800	8800	8800	8800	1
606	20240429	094200	7052560	8860	8840	8860	8790	99
607	20240429	094100	6176810	8840	8820	8840	8820	21
608	20240429	094000	5991460	8820	8770	8820	8770	15
609	20240429	093900	5859860	8730	8730	8730	8730	0
610	20240429	093800	5859860	8730	8780	8780	8730	24
611	20240429	093700	5649860	8840	8840	8840	8840	0
612	20240429	093600	5649860	8840	8840	8840	8840	0
613	20240429	093500	5649860	8840	8840	8840	8840	0
614	20240429	093400	5649860	8840	8840	8840	8840	0
615	20240429	093300	5649860	8840	8840	8840	8840	0
616	20240429	093200	5649860	8840	8840	8840	8840	0
617	20240429	093100	5649860	8840	8840	8840	8840	0
618	20240429	093000	5649860	8840	8840	8840	8840	0
619	20240429	092900	5649860	8840	8840	8840	8840	0
620	20240429	092800	5649860	8840	8840	8840	8840	0
621	20240429	092700	5649860	8840	8840	8840	8840	5
622	20240429	092600	5605660	8840	8840	8840	8840	0
623	20240429	092500	5605660	8840	8840	8840	8840	22
624	20240429	092400	5411180	8840	8840	8840	8840	0
625	20240429	092300	5411180	8840	8840	8840	8840	12
626	20240429	092200	5305100	8840	8840	8840	8840	14
627	20240429	092100	5181340	8860	8860	8860	8860	0
628	20240429	092000	5181340	8860	8850	8860	8850	10
629	20240429	091900	5092820	8840	8840	8840	8840	106
630	20240429	091800	4155780	8860	8860	8860	8860	0
631	20240429	091700	4155780	8860	8860	8860	8860	0
632	20240429	091600	4155780	8860	8860	8860	8860	0
633	20240429	091500	4155780	8860	8860	8860	8860	0
634	20240429	091400	4155780	8860	8860	8860	8860	0
635	20240429	091300	4155780	8860	8860	8860	8860	0
636	20240429	091200	4155780	8860	8860	8860	8860	0
637	20240429	091100	4155780	8860	8860	8860	8860	0
638	20240429	091000	4155780	8860	8860	8860	8860	0
639	20240429	090900	4155780	8860	8860	8860	8860	0
640	20240429	090800	4155780	8860	8860	8860	8860	12
641	20240429	090700	4049460	8860	8870	8870	8680	149
642	20240429	090600	2744830	8800	8800	8800	8800	83
643	20240429	090500	2014430	8900	8900	8900	8900	0
644	20240429	090400	2014430	8900	8900	8900	8900	1
645	20240429	090300	2005530	8900	8900	8900	8900	0
646	20240429	090200	2005530	8900	8900	8900	8900	0
647	20240429	090100	2005530	8900	8880	8900	8880	29
648	20240429	090000	1747990	8880	8780	8900	8650	199