KissMeData/070960/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194800	40910025	2810	2810	2810	2810	493
3	20240429	194700	40910025	2810	2810	2810	2810	0
4	20240429	194600	40910025	2810	2810	2810	2810	0
5	20240429	194500	40910025	2810	2810	2810	2810	0
6	20240429	194400	40910025	2810	2810	2810	2810	0
7	20240429	194300	40910025	2810	2810	2810	2810	0
8	20240429	194200	40910025	2810	2810	2810	2810	0
9	20240429	194100	40910025	2810	2810	2810	2810	0
10	20240429	194000	40910025	2810	2810	2810	2810	0
11	20240429	193900	40910025	2810	2810	2810	2810	0
12	20240429	193800	40910025	2810	2810	2810	2810	0
13	20240429	193700	40910025	2810	2810	2810	2810	0
14	20240429	193600	40910025	2810	2810	2810	2810	0
15	20240429	193500	40910025	2810	2810	2810	2810	0
16	20240429	193400	40910025	2810	2810	2810	2810	0
17	20240429	193300	40910025	2810	2810	2810	2810	0
18	20240429	193200	40910025	2810	2810	2810	2810	0
19	20240429	193100	40910025	2810	2810	2810	2810	0
20	20240429	193000	40910025	2810	2810	2810	2810	0
21	20240429	192900	40910025	2810	2810	2810	2810	0
22	20240429	192800	40910025	2810	2810	2810	2810	0
23	20240429	192700	40910025	2810	2810	2810	2810	0
24	20240429	192600	40910025	2810	2810	2810	2810	0
25	20240429	192500	40910025	2810	2810	2810	2810	0
26	20240429	192400	40910025	2810	2810	2810	2810	0
27	20240429	192300	40910025	2810	2810	2810	2810	0
28	20240429	192200	40910025	2810	2810	2810	2810	0
29	20240429	192100	40910025	2810	2810	2810	2810	0
30	20240429	192000	40910025	2810	2810	2810	2810	0
31	20240429	191900	40910025	2810	2810	2810	2810	0
32	20240429	191800	40910025	2810	2810	2810	2810	493
33	20240429	191700	40910025	2810	2810	2810	2810	0
34	20240429	191600	40910025	2810	2810	2810	2810	0
35	20240429	191500	40910025	2810	2810	2810	2810	0
36	20240429	191400	40910025	2810	2810	2810	2810	0
37	20240429	191300	40910025	2810	2810	2810	2810	0
38	20240429	191200	40910025	2810	2810	2810	2810	0
39	20240429	191100	40910025	2810	2810	2810	2810	0
40	20240429	191000	40910025	2810	2810	2810	2810	0
41	20240429	190900	40910025	2810	2810	2810	2810	0
42	20240429	190800	40910025	2810	2810	2810	2810	0
43	20240429	190700	40910025	2810	2810	2810	2810	0
44	20240429	190600	40910025	2810	2810	2810	2810	0
45	20240429	190500	40910025	2810	2810	2810	2810	0
46	20240429	190400	40910025	2810	2810	2810	2810	0
47	20240429	190300	40910025	2810	2810	2810	2810	0
48	20240429	190200	40910025	2810	2810	2810	2810	0
49	20240429	190100	40910025	2810	2810	2810	2810	0
50	20240429	190000	40910025	2810	2810	2810	2810	0
51	20240429	185900	40910025	2810	2810	2810	2810	0
52	20240429	185800	40910025	2810	2810	2810	2810	0
53	20240429	185700	40910025	2810	2810	2810	2810	0
54	20240429	185600	40910025	2810	2810	2810	2810	0
55	20240429	185500	40910025	2810	2810	2810	2810	0
56	20240429	185400	40910025	2810	2810	2810	2810	0
57	20240429	185300	40910025	2810	2810	2810	2810	0
58	20240429	185200	40910025	2810	2810	2810	2810	0
59	20240429	185100	40910025	2810	2810	2810	2810	0
60	20240429	185000	40910025	2810	2810	2810	2810	0
61	20240429	184900	40910025	2810	2810	2810	2810	0
62	20240429	184800	40910025	2810	2810	2810	2810	493
63	20240429	184700	40910025	2810	2810	2810	2810	0
64	20240429	184600	40910025	2810	2810	2810	2810	0
65	20240429	184500	40910025	2810	2810	2810	2810	0
66	20240429	184400	40910025	2810	2810	2810	2810	0
67	20240429	184300	40910025	2810	2810	2810	2810	0
68	20240429	184200	40910025	2810	2810	2810	2810	0
69	20240429	184100	40910025	2810	2810	2810	2810	0
70	20240429	184000	40910025	2810	2810	2810	2810	0
71	20240429	183900	40910025	2810	2810	2810	2810	0
72	20240429	183800	40910025	2810	2810	2810	2810	0
73	20240429	183700	40910025	2810	2810	2810	2810	0
74	20240429	183600	40910025	2810	2810	2810	2810	0
75	20240429	183500	40910025	2810	2810	2810	2810	0
76	20240429	183400	40910025	2810	2810	2810	2810	0
77	20240429	183300	40910025	2810	2810	2810	2810	0
78	20240429	183200	40910025	2810	2810	2810	2810	0
79	20240429	183100	40910025	2810	2810	2810	2810	0
80	20240429	183000	40910025	2810	2810	2810	2810	0
81	20240429	182900	40910025	2810	2810	2810	2810	0
82	20240429	182800	40910025	2810	2810	2810	2810	0
83	20240429	182700	40910025	2810	2810	2810	2810	0
84	20240429	182600	40910025	2810	2810	2810	2810	0
85	20240429	182500	40910025	2810	2810	2810	2810	0
86	20240429	182400	40910025	2810	2810	2810	2810	0
87	20240429	182300	40910025	2810	2810	2810	2810	0
88	20240429	182200	40910025	2810	2810	2810	2810	0
89	20240429	182100	40910025	2810	2810	2810	2810	0
90	20240429	182000	40910025	2810	2810	2810	2810	0
91	20240429	181900	40910025	2810	2810	2810	2810	0
92	20240429	181800	40910025	2810	2810	2810	2810	493
93	20240429	181700	40910025	2810	2810	2810	2810	0
94	20240429	181600	40910025	2810	2810	2810	2810	0
95	20240429	181500	40910025	2810	2810	2810	2810	0
96	20240429	181400	40910025	2810	2810	2810	2810	0
97	20240429	181300	40910025	2810	2810	2810	2810	0
98	20240429	181200	40910025	2810	2810	2810	2810	0
99	20240429	181100	40910025	2810	2810	2810	2810	0
100	20240429	181000	40910025	2810	2810	2810	2810	0
101	20240429	180900	40910025	2810	2810	2810	2810	0
102	20240429	180800	40910025	2810	2810	2810	2810	0
103	20240429	180700	40910025	2810	2810	2810	2810	0
104	20240429	180600	40910025	2810	2810	2810	2810	0
105	20240429	180500	40910025	2810	2810	2810	2810	0
106	20240429	180400	40910025	2810	2810	2810	2810	0
107	20240429	180300	40910025	2810	2810	2810	2810	0
108	20240429	180200	40910025	2810	2810	2810	2810	0
109	20240429	180100	40910025	2810	2810	2810	2810	0
110	20240429	180000	40910025	2810	2810	2810	2810	0
111	20240429	175900	40910025	2810	2810	2810	2810	0
112	20240429	175800	40910025	2810	2810	2810	2810	0
113	20240429	175700	40910025	2810	2810	2810	2810	0
114	20240429	175600	40910025	2810	2810	2810	2810	0
115	20240429	175500	40910025	2810	2810	2810	2810	0
116	20240429	175400	40910025	2810	2810	2810	2810	0
117	20240429	175300	40910025	2810	2810	2810	2810	0
118	20240429	175200	40910025	2810	2810	2810	2810	0
119	20240429	175100	40910025	2810	2810	2810	2810	0
120	20240429	175000	40910025	2810	2810	2810	2810	0
121	20240429	174900	40910025	2810	2810	2810	2810	0
122	20240429	174800	40910025	2810	2810	2810	2810	493
123	20240429	174700	40910025	2810	2810	2810	2810	0
124	20240429	174600	40910025	2810	2810	2810	2810	0
125	20240429	174500	40910025	2810	2810	2810	2810	0
126	20240429	174400	40910025	2810	2810	2810	2810	0
127	20240429	174300	40910025	2810	2810	2810	2810	0
128	20240429	174200	40910025	2810	2810	2810	2810	0
129	20240429	174100	40910025	2810	2810	2810	2810	0
130	20240429	174000	40910025	2810	2810	2810	2810	0
131	20240429	173900	40910025	2810	2810	2810	2810	0
132	20240429	173800	40910025	2810	2810	2810	2810	0
133	20240429	173700	40910025	2810	2810	2810	2810	0
134	20240429	173600	40910025	2810	2810	2810	2810	0
135	20240429	173500	40910025	2810	2810	2810	2810	0
136	20240429	173400	40910025	2810	2810	2810	2810	0
137	20240429	173300	40910025	2810	2810	2810	2810	0
138	20240429	173200	40910025	2810	2810	2810	2810	0
139	20240429	173100	40910025	2810	2810	2810	2810	0
140	20240429	173000	40910025	2810	2810	2810	2810	0
141	20240429	172900	40910025	2810	2810	2810	2810	0
142	20240429	172800	40910025	2810	2810	2810	2810	0
143	20240429	172700	40910025	2810	2810	2810	2810	0
144	20240429	172600	40910025	2810	2810	2810	2810	0
145	20240429	172500	40910025	2810	2810	2810	2810	0
146	20240429	172400	40910025	2810	2810	2810	2810	0
147	20240429	172300	40910025	2810	2810	2810	2810	0
148	20240429	172200	40910025	2810	2810	2810	2810	0
149	20240429	172100	40910025	2810	2810	2810	2810	0
150	20240429	172000	40910025	2810	2810	2810	2810	0
151	20240429	171900	40910025	2810	2810	2810	2810	0
152	20240429	171800	40910025	2810	2810	2810	2810	493
153	20240429	171700	40910025	2810	2810	2810	2810	0
154	20240429	171600	40910025	2810	2810	2810	2810	0
155	20240429	171500	40910025	2810	2810	2810	2810	0
156	20240429	171400	40910025	2810	2810	2810	2810	0
157	20240429	171300	40910025	2810	2810	2810	2810	0
158	20240429	171200	40910025	2810	2810	2810	2810	0
159	20240429	171100	40910025	2810	2810	2810	2810	0
160	20240429	171000	40910025	2810	2810	2810	2810	0
161	20240429	170900	40910025	2810	2810	2810	2810	0
162	20240429	170800	40910025	2810	2810	2810	2810	0
163	20240429	170700	40910025	2810	2810	2810	2810	0
164	20240429	170600	40910025	2810	2810	2810	2810	0
165	20240429	170500	40910025	2810	2810	2810	2810	0
166	20240429	170400	40910025	2810	2810	2810	2810	0
167	20240429	170300	40910025	2810	2810	2810	2810	0
168	20240429	170200	40910025	2810	2810	2810	2810	0
169	20240429	170100	40910025	2810	2810	2810	2810	0
170	20240429	170000	40910025	2810	2810	2810	2810	0
171	20240429	165900	40910025	2810	2810	2810	2810	0
172	20240429	165800	40910025	2810	2810	2810	2810	0
173	20240429	165700	40910025	2810	2810	2810	2810	0
174	20240429	165600	40910025	2810	2810	2810	2810	0
175	20240429	165500	40910025	2810	2810	2810	2810	0
176	20240429	165400	40910025	2810	2810	2810	2810	0
177	20240429	165300	40910025	2810	2810	2810	2810	0
178	20240429	165200	40910025	2810	2810	2810	2810	0
179	20240429	165100	40910025	2810	2810	2810	2810	0
180	20240429	165000	40910025	2810	2810	2810	2810	0
181	20240429	164900	40910025	2810	2810	2810	2810	0
182	20240429	164800	40910025	2810	2810	2810	2810	493
183	20240429	164700	40910025	2810	2810	2810	2810	0
184	20240429	164600	40910025	2810	2810	2810	2810	0
185	20240429	164500	40910025	2810	2810	2810	2810	0
186	20240429	164400	40910025	2810	2810	2810	2810	0
187	20240429	164300	40910025	2810	2810	2810	2810	0
188	20240429	164200	40910025	2810	2810	2810	2810	0
189	20240429	164100	40910025	2810	2810	2810	2810	0
190	20240429	164000	40910025	2810	2810	2810	2810	0
191	20240429	163900	40910025	2810	2810	2810	2810	0
192	20240429	163800	40910025	2810	2810	2810	2810	0
193	20240429	163700	40910025	2810	2810	2810	2810	0
194	20240429	163600	40910025	2810	2810	2810	2810	0
195	20240429	163500	40910025	2810	2810	2810	2810	0
196	20240429	163400	40910025	2810	2810	2810	2810	0
197	20240429	163300	40910025	2810	2810	2810	2810	0
198	20240429	163200	40910025	2810	2810	2810	2810	0
199	20240429	163100	40910025	2810	2810	2810	2810	0
200	20240429	163000	40910025	2810	2810	2810	2810	0
201	20240429	162900	40910025	2810	2810	2810	2810	0
202	20240429	162800	40910025	2810	2810	2810	2810	0
203	20240429	162700	40910025	2810	2810	2810	2810	0
204	20240429	162600	40910025	2810	2810	2810	2810	0
205	20240429	162500	40910025	2810	2810	2810	2810	0
206	20240429	162400	40910025	2810	2810	2810	2810	0
207	20240429	162300	40910025	2810	2810	2810	2810	0
208	20240429	162200	40910025	2810	2810	2810	2810	0
209	20240429	162100	40910025	2810	2810	2810	2810	0
210	20240429	162000	40910025	2810	2810	2810	2810	0
211	20240429	161900	40910025	2810	2810	2810	2810	0
212	20240429	161800	40910025	2810	2810	2810	2810	493
213	20240429	161700	40910025	2810	2810	2810	2810	0
214	20240429	161600	40910025	2810	2810	2810	2810	0
215	20240429	161500	40910025	2810	2810	2810	2810	0
216	20240429	161400	40910025	2810	2810	2810	2810	0
217	20240429	161300	40910025	2810	2810	2810	2810	0
218	20240429	161200	40910025	2810	2810	2810	2810	0
219	20240429	161100	40910025	2810	2810	2810	2810	0
220	20240429	161000	40910025	2810	2810	2810	2810	0
221	20240429	160900	40910025	2810	2810	2810	2810	0
222	20240429	160800	40910025	2810	2810	2810	2810	0
223	20240429	160700	40910025	2810	2810	2810	2810	0
224	20240429	160600	40910025	2810	2810	2810	2810	0
225	20240429	160500	40910025	2810	2810	2810	2810	0
226	20240429	160400	40910025	2810	2810	2810	2810	0
227	20240429	160300	40910025	2810	2810	2810	2810	0
228	20240429	160200	40910025	2810	2810	2810	2810	0
229	20240429	160100	40910025	2810	2810	2810	2810	0
230	20240429	160000	40910025	2810	2810	2810	2810	0
231	20240429	155900	40910025	2810	2810	2810	2810	0
232	20240429	155800	40910025	2810	2810	2810	2810	0
233	20240429	155700	40910025	2810	2810	2810	2810	0
234	20240429	155600	40910025	2810	2810	2810	2810	0
235	20240429	155500	40910025	2810	2810	2810	2810	0
236	20240429	155400	40910025	2810	2810	2810	2810	0
237	20240429	155300	40910025	2810	2810	2810	2810	0
238	20240429	155200	40910025	2810	2810	2810	2810	0
239	20240429	155100	40910025	2810	2810	2810	2810	0
240	20240429	155000	40910025	2810	2810	2810	2810	0
241	20240429	154900	40910025	2810	2810	2810	2810	0
242	20240429	154800	40910025	2810	2810	2810	2810	493
243	20240429	154700	40910025	2810	2810	2810	2810	0
244	20240429	154600	40910025	2810	2810	2810	2810	0
245	20240429	154500	40910025	2810	2810	2810	2810	0
246	20240429	154400	40910025	2810	2810	2810	2810	0
247	20240429	154300	40910025	2810	2810	2810	2810	0
248	20240429	154200	40910025	2810	2810	2810	2810	0
249	20240429	154100	40910025	2810	2810	2810	2810	0
250	20240429	154000	40910025	2810	2810	2810	2810	0
251	20240429	153900	40910025	2810	2810	2810	2810	0
252	20240429	153800	40910025	2810	2810	2810	2810	0
253	20240429	153700	40910025	2810	2810	2810	2810	0
254	20240429	153600	40910025	2810	2810	2810	2810	0
255	20240429	153500	40910025	2810	2810	2810	2810	0
256	20240429	153400	40910025	2810	2810	2810	2810	0
257	20240429	153300	40910025	2810	2810	2810	2810	0
258	20240429	153200	40910025	2810	2810	2810	2810	0
259	20240429	153100	40910025	2810	2810	2810	2810	0
260	20240429	153000	40910025	2810	2810	2810	2810	493
261	20240429	152900	39524695	2805	2805	2805	2805	0
262	20240429	152800	39524695	2805	2805	2805	2805	0
263	20240429	152700	39524695	2805	2805	2805	2805	0
264	20240429	152600	39524695	2805	2805	2805	2805	0
265	20240429	152500	39524695	2805	2805	2805	2805	0
266	20240429	152400	39524695	2805	2805	2805	2805	0
267	20240429	152300	39524695	2805	2805	2805	2805	0
268	20240429	152200	39524695	2805	2805	2805	2805	0
269	20240429	152100	39524695	2805	2805	2805	2805	0
270	20240429	152000	39524695	2805	2805	2805	2805	0
271	20240429	151900	39524695	2805	2805	2805	2805	40
272	20240429	151800	39412495	2805	2805	2805	2805	0
273	20240429	151700	39412495	2805	2805	2805	2805	0
274	20240429	151600	39412495	2805	2805	2805	2805	0
275	20240429	151500	39412495	2805	2805	2805	2805	0
276	20240429	151400	39412495	2805	2805	2805	2805	0
277	20240429	151300	39412495	2805	2805	2805	2805	2
278	20240429	151200	39406885	2805	2805	2805	2805	2
279	20240429	151100	39401275	2805	2805	2805	2805	0
280	20240429	151000	39401275	2805	2805	2805	2805	0
281	20240429	150900	39401275	2805	2805	2805	2805	49
282	20240429	150800	39263830	2800	2800	2800	2800	55
283	20240429	150700	39109830	2800	2800	2800	2800	30
284	20240429	150600	39025830	2805	2805	2805	2805	0
285	20240429	150500	39025830	2805	2805	2805	2805	75
286	20240429	150400	38815455	2805	2805	2805	2805	0
287	20240429	150300	38815455	2805	2805	2805	2805	0
288	20240429	150200	38815455	2805	2805	2805	2805	0
289	20240429	150100	38815455	2805	2805	2805	2805	5
290	20240429	150000	38801430	2805	2805	2805	2805	0
291	20240429	145900	38801430	2805	2805	2805	2805	0
292	20240429	145800	38801430	2805	2805	2805	2805	0
293	20240429	145700	38801430	2805	2805	2805	2805	0
294	20240429	145600	38801430	2805	2805	2805	2805	0
295	20240429	145500	38801430	2805	2805	2805	2805	0
296	20240429	145400	38801430	2805	2805	2805	2805	0
297	20240429	145300	38801430	2805	2805	2805	2805	0
298	20240429	145200	38801430	2805	2805	2805	2805	0
299	20240429	145100	38801430	2805	2805	2805	2805	0
300	20240429	145000	38801430	2805	2805	2805	2805	501
301	20240429	144900	37396125	2805	2805	2805	2805	0
302	20240429	144800	37396125	2805	2805	2805	2805	0
303	20240429	144700	37396125	2805	2805	2805	2805	0
304	20240429	144600	37396125	2805	2805	2805	2805	0
305	20240429	144500	37396125	2805	2805	2805	2805	0
306	20240429	144400	37396125	2805	2805	2805	2805	0
307	20240429	144300	37396125	2805	2805	2805	2805	0
308	20240429	144200	37396125	2805	2805	2805	2805	0
309	20240429	144100	37396125	2805	2805	2805	2805	0
310	20240429	144000	37396125	2805	2805	2805	2805	0
311	20240429	143900	37396125	2805	2805	2805	2805	0
312	20240429	143800	37396125	2805	2805	2805	2805	0
313	20240429	143700	37396125	2805	2805	2805	2805	0
314	20240429	143600	37396125	2805	2805	2805	2805	0
315	20240429	143500	37396125	2805	2805	2805	2805	0
316	20240429	143400	37396125	2805	2805	2805	2805	0
317	20240429	143300	37396125	2805	2805	2805	2805	0
318	20240429	143200	37396125	2805	2805	2805	2805	0
319	20240429	143100	37396125	2805	2805	2805	2805	0
320	20240429	143000	37396125	2805	2805	2805	2805	0
321	20240429	142900	37396125	2805	2805	2805	2805	0
322	20240429	142800	37396125	2805	2805	2805	2805	0
323	20240429	142700	37396125	2805	2805	2805	2805	0
324	20240429	142600	37396125	2805	2805	2805	2805	0
325	20240429	142500	37396125	2805	2805	2805	2805	168
326	20240429	142400	36924885	2805	2805	2805	2805	400
327	20240429	142300	35802885	2805	2805	2805	2805	0
328	20240429	142200	35802885	2805	2805	2805	2805	0
329	20240429	142100	35802885	2805	2805	2805	2805	0
330	20240429	142000	35802885	2805	2805	2805	2805	0
331	20240429	141900	35802885	2805	2805	2805	2805	0
332	20240429	141800	35802885	2805	2805	2805	2805	0
333	20240429	141700	35802885	2805	2805	2805	2805	32
334	20240429	141600	35713125	2805	2805	2805	2805	0
335	20240429	141500	35713125	2805	2805	2805	2805	8
336	20240429	141400	35690685	2805	2805	2805	2805	0
337	20240429	141300	35690685	2805	2805	2805	2805	0
338	20240429	141200	35690685	2805	2805	2805	2805	300
339	20240429	141100	34849185	2805	2805	2805	2805	200
340	20240429	141000	34288185	2805	2805	2805	2805	0
341	20240429	140900	34288185	2805	2805	2805	2805	0
342	20240429	140800	34288185	2805	2805	2805	2805	0
343	20240429	140700	34288185	2805	2805	2805	2805	141
344	20240429	140600	33892680	2810	2810	2810	2810	0
345	20240429	140500	33892680	2810	2810	2810	2810	0
346	20240429	140400	33892680	2810	2810	2810	2810	0
347	20240429	140300	33892680	2810	2810	2810	2810	0
348	20240429	140200	33892680	2810	2810	2810	2810	0
349	20240429	140100	33892680	2810	2810	2810	2810	0
350	20240429	140000	33892680	2810	2810	2810	2810	0
351	20240429	135900	33892680	2810	2810	2810	2810	1
352	20240429	135800	33889870	2805	2805	2805	2805	0
353	20240429	135700	33889870	2805	2805	2805	2805	0
354	20240429	135600	33889870	2805	2805	2805	2805	0
355	20240429	135500	33889870	2805	2805	2805	2805	25
356	20240429	135400	33819745	2805	2805	2805	2805	0
357	20240429	135300	33819745	2805	2805	2805	2805	0
358	20240429	135200	33819745	2805	2805	2805	2805	0
359	20240429	135100	33819745	2805	2805	2805	2805	0
360	20240429	135000	33819745	2805	2805	2805	2805	0
361	20240429	134900	33819745	2805	2805	2805	2805	0
362	20240429	134800	33819745	2805	2805	2805	2805	0
363	20240429	134700	33819745	2805	2805	2805	2805	0
364	20240429	134600	33819745	2805	2805	2805	2805	0
365	20240429	134500	33819745	2805	2805	2805	2805	0
366	20240429	134400	33819745	2805	2805	2805	2805	0
367	20240429	134300	33819745	2805	2805	2805	2805	0
368	20240429	134200	33819745	2805	2805	2805	2805	0
369	20240429	134100	33819745	2805	2805	2805	2805	0
370	20240429	134000	33819745	2805	2805	2805	2805	0
371	20240429	133900	33819745	2805	2805	2805	2805	0
372	20240429	133800	33819745	2805	2805	2805	2805	0
373	20240429	133700	33819745	2805	2805	2805	2805	52
374	20240429	133600	33673885	2805	2805	2805	2805	0
375	20240429	133500	33673885	2805	2805	2805	2805	0
376	20240429	133400	33673885	2805	2805	2805	2805	0
377	20240429	133300	33673885	2805	2805	2805	2805	0
378	20240429	133200	33673885	2805	2805	2805	2805	5
379	20240429	133100	33659860	2810	2810	2810	2810	0
380	20240429	133000	33659860	2810	2810	2810	2810	0
381	20240429	132900	33659860	2810	2810	2810	2810	0
382	20240429	132800	33659860	2810	2810	2810	2810	0
383	20240429	132700	33659860	2810	2810	2810	2810	0
384	20240429	132600	33659860	2810	2810	2810	2810	9
385	20240429	132500	33634570	2810	2810	2810	2810	0
386	20240429	132400	33634570	2810	2810	2810	2810	0
387	20240429	132300	33634570	2810	2810	2810	2810	0
388	20240429	132200	33634570	2810	2810	2810	2810	0
389	20240429	132100	33634570	2810	2810	2810	2810	0
390	20240429	132000	33634570	2810	2810	2810	2810	0
391	20240429	131900	33634570	2810	2810	2810	2810	0
392	20240429	131800	33634570	2810	2810	2810	2810	0
393	20240429	131700	33634570	2810	2810	2810	2810	0
394	20240429	131600	33634570	2810	2810	2810	2810	0
395	20240429	131500	33634570	2810	2810	2810	2810	0
396	20240429	131400	33634570	2810	2810	2810	2810	0
397	20240429	131300	33634570	2810	2810	2810	2810	1
398	20240429	131200	33631760	2810	2810	2810	2810	0
399	20240429	131100	33631760	2810	2810	2810	2810	0
400	20240429	131000	33631760	2810	2810	2810	2810	0
401	20240429	130900	33631760	2810	2810	2810	2810	0
402	20240429	130800	33631760	2810	2810	2810	2810	0
403	20240429	130700	33631760	2810	2810	2810	2810	0
404	20240429	130600	33631760	2810	2810	2810	2810	110
405	20240429	130500	33322660	2805	2805	2805	2805	0
406	20240429	130400	33322660	2805	2805	2805	2805	0
407	20240429	130300	33322660	2805	2805	2805	2805	0
408	20240429	130200	33322660	2805	2805	2805	2805	0
409	20240429	130100	33322660	2805	2805	2805	2805	0
410	20240429	130000	33322660	2805	2805	2805	2805	0
411	20240429	125900	33322660	2805	2805	2805	2805	0
412	20240429	125800	33322660	2805	2805	2805	2805	25
413	20240429	125700	33252535	2810	2810	2810	2810	0
414	20240429	125600	33252535	2810	2810	2810	2810	0
415	20240429	125500	33252535	2810	2810	2810	2810	0
416	20240429	125400	33252535	2810	2810	2810	2810	0
417	20240429	125300	33252535	2810	2810	2810	2810	0
418	20240429	125200	33252535	2810	2810	2810	2810	3
419	20240429	125100	33244105	2805	2805	2805	2805	0
420	20240429	125000	33244105	2805	2805	2805	2805	200
421	20240429	124900	32683105	2805	2805	2805	2805	0
422	20240429	124800	32683105	2805	2805	2805	2805	0
423	20240429	124700	32683105	2805	2805	2805	2805	0
424	20240429	124600	32683105	2805	2805	2805	2805	0
425	20240429	124500	32683105	2805	2805	2805	2805	0
426	20240429	124400	32683105	2805	2805	2805	2805	0
427	20240429	124300	32683105	2805	2805	2805	2805	0
428	20240429	124200	32683105	2805	2805	2805	2805	0
429	20240429	124100	32683105	2805	2805	2805	2805	0
430	20240429	124000	32683105	2805	2805	2805	2805	0
431	20240429	123900	32683105	2805	2805	2805	2805	0
432	20240429	123800	32683105	2805	2805	2805	2805	0
433	20240429	123700	32683105	2805	2805	2805	2805	0
434	20240429	123600	32683105	2805	2805	2805	2805	0
435	20240429	123500	32683105	2805	2805	2805	2805	0
436	20240429	123400	32683105	2805	2805	2805	2805	0
437	20240429	123300	32683105	2805	2805	2805	2805	0
438	20240429	123200	32683105	2805	2805	2805	2805	0
439	20240429	123100	32683105	2805	2805	2805	2805	0
440	20240429	123000	32683105	2805	2805	2805	2805	0
441	20240429	122900	32683105	2805	2805	2805	2805	0
442	20240429	122800	32683105	2805	2805	2805	2805	0
443	20240429	122700	32683105	2805	2805	2805	2805	0
444	20240429	122600	32683105	2805	2805	2805	2805	1
445	20240429	122500	32680300	2810	2810	2810	2810	0
446	20240429	122400	32680300	2810	2810	2810	2810	0
447	20240429	122300	32680300	2810	2810	2810	2810	0
448	20240429	122200	32680300	2810	2810	2810	2810	0
449	20240429	122100	32680300	2810	2810	2810	2810	0
450	20240429	122000	32680300	2810	2810	2810	2810	0
451	20240429	121900	32680300	2810	2810	2810	2810	0
452	20240429	121800	32680300	2810	2810	2810	2810	0
453	20240429	121700	32680300	2810	2810	2810	2810	0
454	20240429	121600	32680300	2810	2810	2810	2810	0
455	20240429	121500	32680300	2810	2810	2810	2810	0
456	20240429	121400	32680300	2810	2810	2810	2810	0
457	20240429	121300	32680300	2810	2810	2810	2810	0
458	20240429	121200	32680300	2810	2810	2810	2810	0
459	20240429	121100	32680300	2810	2810	2810	2810	0
460	20240429	121000	32680300	2810	2810	2810	2810	0
461	20240429	120900	32680300	2810	2810	2810	2810	0
462	20240429	120800	32680300	2810	2810	2810	2810	1
463	20240429	120700	32677490	2800	2800	2800	2800	0
464	20240429	120600	32677490	2800	2800	2800	2800	0
465	20240429	120500	32677490	2800	2805	2805	2800	500
466	20240429	120400	31277485	2800	2800	2800	2800	0
467	20240429	120300	31277485	2800	2805	2805	2800	1600
468	20240429	120200	26796910	2810	2810	2810	2810	0
469	20240429	120100	26796910	2810	2810	2810	2810	0
470	20240429	120000	26796910	2810	2810	2810	2810	0
471	20240429	115900	26796910	2810	2810	2810	2810	0
472	20240429	115800	26796910	2810	2810	2810	2810	0
473	20240429	115700	26796910	2810	2810	2810	2810	0
474	20240429	115600	26796910	2810	2810	2810	2810	0
475	20240429	115500	26796910	2810	2810	2810	2810	0
476	20240429	115400	26796910	2810	2810	2810	2810	0
477	20240429	115300	26796910	2810	2810	2810	2810	0
478	20240429	115200	26796910	2810	2810	2810	2810	0
479	20240429	115100	26796910	2810	2810	2810	2810	0
480	20240429	115000	26796910	2810	2810	2810	2810	0
481	20240429	114900	26796910	2810	2810	2810	2810	0
482	20240429	114800	26796910	2810	2810	2810	2810	0
483	20240429	114700	26796910	2810	2810	2810	2810	0
484	20240429	114600	26796910	2810	2810	2810	2810	0
485	20240429	114500	26796910	2810	2810	2810	2810	0
486	20240429	114400	26796910	2810	2810	2810	2810	0
487	20240429	114300	26796910	2810	2810	2810	2810	0
488	20240429	114200	26796910	2810	2810	2810	2810	0
489	20240429	114100	26796910	2810	2810	2810	2810	0
490	20240429	114000	26796910	2810	2810	2810	2810	0
491	20240429	113900	26796910	2810	2810	2810	2810	0
492	20240429	113800	26796910	2810	2810	2810	2810	1
493	20240429	113700	26794100	2805	2805	2805	2805	0
494	20240429	113600	26794100	2805	2805	2805	2805	0
495	20240429	113500	26794100	2805	2805	2805	2805	0
496	20240429	113400	26794100	2805	2805	2805	2805	0
497	20240429	113300	26794100	2805	2805	2805	2805	0
498	20240429	113200	26794100	2805	2805	2805	2805	0
499	20240429	113100	26794100	2805	2805	2805	2805	0
500	20240429	113000	26794100	2805	2805	2805	2805	175
501	20240429	112900	26303225	2805	2805	2805	2805	0
502	20240429	112800	26303225	2805	2805	2805	2805	0
503	20240429	112700	26303225	2805	2805	2805	2805	0
504	20240429	112600	26303225	2805	2805	2805	2805	0
505	20240429	112500	26303225	2805	2805	2805	2805	0
506	20240429	112400	26303225	2805	2805	2805	2805	0
507	20240429	112300	26303225	2805	2805	2805	2805	0
508	20240429	112200	26303225	2805	2805	2805	2805	0
509	20240429	112100	26303225	2805	2805	2805	2805	0
510	20240429	112000	26303225	2805	2805	2805	2805	0
511	20240429	111900	26303225	2805	2805	2805	2805	1
512	20240429	111800	26300420	2805	2805	2805	2805	0
513	20240429	111700	26300420	2805	2805	2805	2805	0
514	20240429	111600	26300420	2805	2805	2805	2805	500
515	20240429	111500	24897920	2805	2805	2805	2805	3000
516	20240429	111400	16482920	2805	2805	2805	2805	0
517	20240429	111300	16482920	2805	2805	2805	2805	0
518	20240429	111200	16482920	2805	2805	2805	2805	0
519	20240429	111100	16482920	2805	2805	2805	2805	0
520	20240429	111000	16482920	2805	2805	2805	2805	994
521	20240429	110900	13694750	2805	2805	2805	2805	500
522	20240429	110800	12292250	2805	2805	2805	2805	47
523	20240429	110700	12160415	2805	2805	2805	2805	0
524	20240429	110600	12160415	2805	2805	2805	2805	0
525	20240429	110500	12160415	2805	2805	2805	2805	0
526	20240429	110400	12160415	2805	2805	2805	2805	0
527	20240429	110300	12160415	2805	2805	2805	2805	1
528	20240429	110200	12157610	2805	2805	2805	2805	12
529	20240429	110100	12123950	2805	2805	2805	2805	20
530	20240429	110000	12067850	2800	2800	2800	2800	0
531	20240429	105900	12067850	2800	2800	2800	2800	0
532	20240429	105800	12067850	2800	2800	2800	2800	0
533	20240429	105700	12067850	2800	2800	2800	2800	0
534	20240429	105600	12067850	2800	2800	2800	2800	0
535	20240429	105500	12067850	2800	2800	2800	2800	0
536	20240429	105400	12067850	2800	2800	2800	2800	0
537	20240429	105300	12067850	2800	2800	2800	2800	0
538	20240429	105200	12067850	2800	2800	2800	2800	0
539	20240429	105100	12067850	2800	2800	2800	2800	0
540	20240429	105000	12067850	2800	2800	2800	2800	0
541	20240429	104900	12067850	2800	2800	2800	2800	0
542	20240429	104800	12067850	2800	2800	2800	2800	0
543	20240429	104700	12067850	2800	2800	2800	2800	0
544	20240429	104600	12067850	2800	2800	2800	2800	0
545	20240429	104500	12067850	2800	2800	2800	2800	0
546	20240429	104400	12067850	2800	2800	2800	2800	0
547	20240429	104300	12067850	2800	2800	2800	2800	0
548	20240429	104200	12067850	2800	2800	2800	2800	0
549	20240429	104100	12067850	2800	2800	2800	2800	711
550	20240429	104000	10077050	2800	2800	2800	2800	0
551	20240429	103900	10077050	2800	2800	2800	2800	3
552	20240429	103800	10068650	2790	2790	2790	2790	0
553	20240429	103700	10068650	2790	2790	2790	2790	0
554	20240429	103600	10068650	2790	2790	2790	2790	0
555	20240429	103500	10068650	2790	2790	2790	2790	0
556	20240429	103400	10068650	2790	2790	2790	2790	0
557	20240429	103300	10068650	2790	2790	2790	2790	0
558	20240429	103200	10068650	2790	2790	2790	2790	0
559	20240429	103100	10068650	2790	2790	2790	2790	0
560	20240429	103000	10068650	2790	2790	2790	2790	0
561	20240429	102900	10068650	2790	2790	2790	2790	0
562	20240429	102800	10068650	2790	2790	2790	2790	0
563	20240429	102700	10068650	2790	2790	2790	2790	0
564	20240429	102600	10068650	2790	2790	2790	2790	534
565	20240429	102500	8578790	2790	2790	2790	2790	144
566	20240429	102400	8177030	2790	2790	2790	2790	0
567	20240429	102300	8177030	2790	2810	2810	2790	1588
568	20240429	102200	3739755	2810	2810	2810	2810	0
569	20240429	102100	3739755	2810	2810	2810	2810	0
570	20240429	102000	3739755	2810	2810	2810	2810	0
571	20240429	101900	3739755	2810	2810	2810	2810	0
572	20240429	101800	3739755	2810	2810	2810	2810	0
573	20240429	101700	3739755	2810	2810	2810	2810	0
574	20240429	101600	3739755	2810	2810	2810	2810	0
575	20240429	101500	3739755	2810	2810	2810	2810	0
576	20240429	101400	3739755	2810	2810	2810	2810	0
577	20240429	101300	3739755	2810	2810	2810	2810	20
578	20240429	101200	3683555	2815	2815	2815	2815	0
579	20240429	101100	3683555	2815	2815	2815	2815	0
580	20240429	101000	3683555	2815	2815	2815	2815	0
581	20240429	100900	3683555	2815	2815	2815	2815	0
582	20240429	100800	3683555	2815	2815	2815	2815	0
583	20240429	100700	3683555	2815	2815	2815	2815	0
584	20240429	100600	3683555	2815	2815	2815	2815	0
585	20240429	100500	3683555	2815	2815	2815	2815	0
586	20240429	100400	3683555	2815	2815	2815	2815	0
587	20240429	100300	3683555	2815	2815	2815	2815	0
588	20240429	100200	3683555	2815	2815	2815	2815	1
589	20240429	100100	3680740	2815	2815	2815	2815	0
590	20240429	100000	3680740	2815	2815	2815	2815	10
591	20240429	095900	3652590	2815	2815	2815	2815	4
592	20240429	095800	3641330	2815	2815	2815	2815	5
593	20240429	095700	3627255	2815	2815	2815	2815	0
594	20240429	095600	3627255	2815	2815	2815	2815	0
595	20240429	095500	3627255	2815	2815	2815	2815	0
596	20240429	095400	3627255	2815	2815	2815	2815	0
597	20240429	095300	3627255	2815	2815	2815	2815	0
598	20240429	095200	3627255	2815	2815	2815	2815	0
599	20240429	095100	3627255	2815	2815	2815	2815	0
600	20240429	095000	3627255	2815	2815	2815	2815	0
601	20240429	094900	3627255	2815	2815	2815	2815	0
602	20240429	094800	3627255	2815	2815	2815	2815	0
603	20240429	094700	3627255	2815	2815	2815	2815	1
604	20240429	094600	3624440	2810	2810	2810	2810	0
605	20240429	094500	3624440	2810	2810	2810	2810	0
606	20240429	094400	3624440	2810	2805	2810	2805	476
607	20240429	094300	2286885	2810	2810	2810	2810	0
608	20240429	094200	2286885	2810	2810	2810	2810	0
609	20240429	094100	2286885	2810	2810	2810	2810	94
610	20240429	094000	2022745	2810	2810	2810	2810	0
611	20240429	093900	2022745	2810	2810	2810	2810	0
612	20240429	093800	2022745	2810	2810	2810	2810	0
613	20240429	093700	2022745	2810	2810	2810	2810	0
614	20240429	093600	2022745	2810	2810	2810	2810	6
615	20240429	093500	2005885	2805	2805	2805	2805	1
616	20240429	093400	2003080	2805	2805	2805	2805	0
617	20240429	093300	2003080	2805	2805	2805	2805	0
618	20240429	093200	2003080	2805	2805	2805	2805	0
619	20240429	093100	2003080	2805	2805	2805	2805	42
620	20240429	093000	1885270	2805	2805	2805	2805	208
621	20240429	092900	1301830	2805	2805	2805	2805	0
622	20240429	092800	1301830	2805	2805	2805	2805	0
623	20240429	092700	1301830	2805	2805	2805	2805	1
624	20240429	092600	1299025	2810	2810	2810	2810	0
625	20240429	092500	1299025	2810	2810	2810	2810	0
626	20240429	092400	1299025	2810	2810	2810	2810	0
627	20240429	092300	1299025	2810	2810	2810	2810	0
628	20240429	092200	1299025	2810	2810	2810	2810	0
629	20240429	092100	1299025	2810	2810	2810	2810	0
630	20240429	092000	1299025	2810	2810	2810	2810	0
631	20240429	091900	1299025	2810	2810	2810	2810	0
632	20240429	091800	1299025	2810	2810	2810	2810	0
633	20240429	091700	1299025	2810	2810	2810	2810	0
634	20240429	091600	1299025	2810	2810	2810	2810	57
635	20240429	091500	1138855	2810	2810	2810	2810	5
636	20240429	091400	1124805	2805	2805	2805	2805	1
637	20240429	091300	1122000	2805	2805	2805	2805	0
638	20240429	091200	1122000	2805	2805	2805	2805	0
639	20240429	091100	1122000	2805	2805	2805	2805	398
640	20240429	091000	0	2805	2805	2805	2805	0
641	20240429	090900	0	2805	2805	2805	2805	0
642	20240429	090800	0	2805	2805	2805	2805	0
643	20240429	090700	0	2805	2805	2805	2805	0
644	20240429	090600	0	2805	2805	2805	2805	0
645	20240429	090500	0	2805	2805	2805	2805	0
646	20240429	090400	0	2805	2805	2805	2805	0
647	20240429	090300	0	2805	2805	2805	2805	0
648	20240429	090200	0	2805	2805	2805	2805	0
649	20240429	090100	0	2805	2805	2805	2805	0
650	20240429	090000	0	2805	2805	2805	2805	0