KissMeData/130580/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202000	17317880	5980	5980	5980	5980	79
3	20240429	201900	17317880	5980	5980	5980	5980	0
4	20240429	201800	17317880	5980	5980	5980	5980	0
5	20240429	201700	17317880	5980	5980	5980	5980	0
6	20240429	201600	17317880	5980	5980	5980	5980	0
7	20240429	201500	17317880	5980	5980	5980	5980	0
8	20240429	201400	17317880	5980	5980	5980	5980	0
9	20240429	201300	17317880	5980	5980	5980	5980	0
10	20240429	201200	17317880	5980	5980	5980	5980	0
11	20240429	201100	17317880	5980	5980	5980	5980	0
12	20240429	201000	17317880	5980	5980	5980	5980	0
13	20240429	200900	17317880	5980	5980	5980	5980	0
14	20240429	200800	17317880	5980	5980	5980	5980	0
15	20240429	200700	17317880	5980	5980	5980	5980	0
16	20240429	200600	17317880	5980	5980	5980	5980	0
17	20240429	200500	17317880	5980	5980	5980	5980	0
18	20240429	200400	17317880	5980	5980	5980	5980	0
19	20240429	200300	17317880	5980	5980	5980	5980	0
20	20240429	200200	17317880	5980	5980	5980	5980	0
21	20240429	200100	17317880	5980	5980	5980	5980	0
22	20240429	200000	17317880	5980	5980	5980	5980	0
23	20240429	195900	17317880	5980	5980	5980	5980	0
24	20240429	195800	17317880	5980	5980	5980	5980	0
25	20240429	195700	17317880	5980	5980	5980	5980	0
26	20240429	195600	17317880	5980	5980	5980	5980	0
27	20240429	195500	17317880	5980	5980	5980	5980	0
28	20240429	195400	17317880	5980	5980	5980	5980	0
29	20240429	195300	17317880	5980	5980	5980	5980	0
30	20240429	195200	17317880	5980	5980	5980	5980	0
31	20240429	195100	17317880	5980	5980	5980	5980	0
32	20240429	195000	17317880	5980	5980	5980	5980	79
33	20240429	194900	17317880	5980	5980	5980	5980	0
34	20240429	194800	17317880	5980	5980	5980	5980	0
35	20240429	194700	17317880	5980	5980	5980	5980	0
36	20240429	194600	17317880	5980	5980	5980	5980	0
37	20240429	194500	17317880	5980	5980	5980	5980	0
38	20240429	194400	17317880	5980	5980	5980	5980	0
39	20240429	194300	17317880	5980	5980	5980	5980	0
40	20240429	194200	17317880	5980	5980	5980	5980	0
41	20240429	194100	17317880	5980	5980	5980	5980	0
42	20240429	194000	17317880	5980	5980	5980	5980	0
43	20240429	193900	17317880	5980	5980	5980	5980	0
44	20240429	193800	17317880	5980	5980	5980	5980	0
45	20240429	193700	17317880	5980	5980	5980	5980	0
46	20240429	193600	17317880	5980	5980	5980	5980	0
47	20240429	193500	17317880	5980	5980	5980	5980	0
48	20240429	193400	17317880	5980	5980	5980	5980	0
49	20240429	193300	17317880	5980	5980	5980	5980	0
50	20240429	193200	17317880	5980	5980	5980	5980	0
51	20240429	193100	17317880	5980	5980	5980	5980	0
52	20240429	193000	17317880	5980	5980	5980	5980	0
53	20240429	192900	17317880	5980	5980	5980	5980	0
54	20240429	192800	17317880	5980	5980	5980	5980	0
55	20240429	192700	17317880	5980	5980	5980	5980	0
56	20240429	192600	17317880	5980	5980	5980	5980	0
57	20240429	192500	17317880	5980	5980	5980	5980	0
58	20240429	192400	17317880	5980	5980	5980	5980	0
59	20240429	192300	17317880	5980	5980	5980	5980	0
60	20240429	192200	17317880	5980	5980	5980	5980	0
61	20240429	192100	17317880	5980	5980	5980	5980	0
62	20240429	192000	17317880	5980	5980	5980	5980	79
63	20240429	191900	17317880	5980	5980	5980	5980	0
64	20240429	191800	17317880	5980	5980	5980	5980	0
65	20240429	191700	17317880	5980	5980	5980	5980	0
66	20240429	191600	17317880	5980	5980	5980	5980	0
67	20240429	191500	17317880	5980	5980	5980	5980	0
68	20240429	191400	17317880	5980	5980	5980	5980	0
69	20240429	191300	17317880	5980	5980	5980	5980	0
70	20240429	191200	17317880	5980	5980	5980	5980	0
71	20240429	191100	17317880	5980	5980	5980	5980	0
72	20240429	191000	17317880	5980	5980	5980	5980	0
73	20240429	190900	17317880	5980	5980	5980	5980	0
74	20240429	190800	17317880	5980	5980	5980	5980	0
75	20240429	190700	17317880	5980	5980	5980	5980	0
76	20240429	190600	17317880	5980	5980	5980	5980	0
77	20240429	190500	17317880	5980	5980	5980	5980	0
78	20240429	190400	17317880	5980	5980	5980	5980	0
79	20240429	190300	17317880	5980	5980	5980	5980	0
80	20240429	190200	17317880	5980	5980	5980	5980	0
81	20240429	190100	17317880	5980	5980	5980	5980	0
82	20240429	190000	17317880	5980	5980	5980	5980	0
83	20240429	185900	17317880	5980	5980	5980	5980	0
84	20240429	185800	17317880	5980	5980	5980	5980	0
85	20240429	185700	17317880	5980	5980	5980	5980	0
86	20240429	185600	17317880	5980	5980	5980	5980	0
87	20240429	185500	17317880	5980	5980	5980	5980	0
88	20240429	185400	17317880	5980	5980	5980	5980	0
89	20240429	185300	17317880	5980	5980	5980	5980	0
90	20240429	185200	17317880	5980	5980	5980	5980	0
91	20240429	185100	17317880	5980	5980	5980	5980	0
92	20240429	185000	17317880	5980	5980	5980	5980	79
93	20240429	184900	17317880	5980	5980	5980	5980	0
94	20240429	184800	17317880	5980	5980	5980	5980	0
95	20240429	184700	17317880	5980	5980	5980	5980	0
96	20240429	184600	17317880	5980	5980	5980	5980	0
97	20240429	184500	17317880	5980	5980	5980	5980	0
98	20240429	184400	17317880	5980	5980	5980	5980	0
99	20240429	184300	17317880	5980	5980	5980	5980	0
100	20240429	184200	17317880	5980	5980	5980	5980	0
101	20240429	184100	17317880	5980	5980	5980	5980	0
102	20240429	184000	17317880	5980	5980	5980	5980	0
103	20240429	183900	17317880	5980	5980	5980	5980	0
104	20240429	183800	17317880	5980	5980	5980	5980	0
105	20240429	183700	17317880	5980	5980	5980	5980	0
106	20240429	183600	17317880	5980	5980	5980	5980	0
107	20240429	183500	17317880	5980	5980	5980	5980	0
108	20240429	183400	17317880	5980	5980	5980	5980	0
109	20240429	183300	17317880	5980	5980	5980	5980	0
110	20240429	183200	17317880	5980	5980	5980	5980	0
111	20240429	183100	17317880	5980	5980	5980	5980	0
112	20240429	183000	17317880	5980	5980	5980	5980	0
113	20240429	182900	17317880	5980	5980	5980	5980	0
114	20240429	182800	17317880	5980	5980	5980	5980	0
115	20240429	182700	17317880	5980	5980	5980	5980	0
116	20240429	182600	17317880	5980	5980	5980	5980	0
117	20240429	182500	17317880	5980	5980	5980	5980	0
118	20240429	182400	17317880	5980	5980	5980	5980	0
119	20240429	182300	17317880	5980	5980	5980	5980	0
120	20240429	182200	17317880	5980	5980	5980	5980	0
121	20240429	182100	17317880	5980	5980	5980	5980	0
122	20240429	182000	17317880	5980	5980	5980	5980	79
123	20240429	181900	17317880	5980	5980	5980	5980	0
124	20240429	181800	17317880	5980	5980	5980	5980	0
125	20240429	181700	17317880	5980	5980	5980	5980	0
126	20240429	181600	17317880	5980	5980	5980	5980	0
127	20240429	181500	17317880	5980	5980	5980	5980	0
128	20240429	181400	17317880	5980	5980	5980	5980	0
129	20240429	181300	17317880	5980	5980	5980	5980	0
130	20240429	181200	17317880	5980	5980	5980	5980	0
131	20240429	181100	17317880	5980	5980	5980	5980	0
132	20240429	181000	17317880	5980	5980	5980	5980	0
133	20240429	180900	17317880	5980	5980	5980	5980	0
134	20240429	180800	17317880	5980	5980	5980	5980	0
135	20240429	180700	17317880	5980	5980	5980	5980	0
136	20240429	180600	17317880	5980	5980	5980	5980	0
137	20240429	180500	17317880	5980	5980	5980	5980	0
138	20240429	180400	17317880	5980	5980	5980	5980	0
139	20240429	180300	17317880	5980	5980	5980	5980	0
140	20240429	180200	17317880	5980	5980	5980	5980	0
141	20240429	180100	17317880	5980	5980	5980	5980	0
142	20240429	180000	17317880	5980	5980	5980	5980	0
143	20240429	175900	17317880	5980	5980	5980	5980	0
144	20240429	175800	17317880	5980	5980	5980	5980	0
145	20240429	175700	17317880	5980	5980	5980	5980	0
146	20240429	175600	17317880	5980	5980	5980	5980	0
147	20240429	175500	17317880	5980	5980	5980	5980	0
148	20240429	175400	17317880	5980	5980	5980	5980	0
149	20240429	175300	17317880	5980	5980	5980	5980	0
150	20240429	175200	17317880	5980	5980	5980	5980	0
151	20240429	175100	17317880	5980	5980	5980	5980	0
152	20240429	175000	17317880	5980	5980	5980	5980	79
153	20240429	174900	17317880	5980	5980	5980	5980	0
154	20240429	174800	17317880	5980	5980	5980	5980	0
155	20240429	174700	17317880	5980	5980	5980	5980	0
156	20240429	174600	17317880	5980	5980	5980	5980	0
157	20240429	174500	17317880	5980	5980	5980	5980	0
158	20240429	174400	17317880	5980	5980	5980	5980	0
159	20240429	174300	17317880	5980	5980	5980	5980	0
160	20240429	174200	17317880	5980	5980	5980	5980	0
161	20240429	174100	17317880	5980	5980	5980	5980	0
162	20240429	174000	17317880	5980	5980	5980	5980	0
163	20240429	173900	17317880	5980	5980	5980	5980	0
164	20240429	173800	17317880	5980	5980	5980	5980	0
165	20240429	173700	17317880	5980	5980	5980	5980	0
166	20240429	173600	17317880	5980	5980	5980	5980	0
167	20240429	173500	17317880	5980	5980	5980	5980	0
168	20240429	173400	17317880	5980	5980	5980	5980	0
169	20240429	173300	17317880	5980	5980	5980	5980	0
170	20240429	173200	17317880	5980	5980	5980	5980	0
171	20240429	173100	17317880	5980	5980	5980	5980	0
172	20240429	173000	17317880	5980	5980	5980	5980	0
173	20240429	172900	17317880	5980	5980	5980	5980	0
174	20240429	172800	17317880	5980	5980	5980	5980	0
175	20240429	172700	17317880	5980	5980	5980	5980	0
176	20240429	172600	17317880	5980	5980	5980	5980	0
177	20240429	172500	17317880	5980	5980	5980	5980	0
178	20240429	172400	17317880	5980	5980	5980	5980	0
179	20240429	172300	17317880	5980	5980	5980	5980	0
180	20240429	172200	17317880	5980	5980	5980	5980	0
181	20240429	172100	17317880	5980	5980	5980	5980	0
182	20240429	172000	17317880	5980	5980	5980	5980	79
183	20240429	171900	17317880	5980	5980	5980	5980	0
184	20240429	171800	17317880	5980	5980	5980	5980	0
185	20240429	171700	17317880	5980	5980	5980	5980	0
186	20240429	171600	17317880	5980	5980	5980	5980	0
187	20240429	171500	17317880	5980	5980	5980	5980	0
188	20240429	171400	17317880	5980	5980	5980	5980	0
189	20240429	171300	17317880	5980	5980	5980	5980	0
190	20240429	171200	17317880	5980	5980	5980	5980	0
191	20240429	171100	17317880	5980	5980	5980	5980	0
192	20240429	171000	17317880	5980	5980	5980	5980	0
193	20240429	170900	17317880	5980	5980	5980	5980	0
194	20240429	170800	17317880	5980	5980	5980	5980	0
195	20240429	170700	17317880	5980	5980	5980	5980	0
196	20240429	170600	17317880	5980	5980	5980	5980	0
197	20240429	170500	17317880	5980	5980	5980	5980	0
198	20240429	170400	17317880	5980	5980	5980	5980	0
199	20240429	170300	17317880	5980	5980	5980	5980	0
200	20240429	170200	17317880	5980	5980	5980	5980	0
201	20240429	170100	17317880	5980	5980	5980	5980	0
202	20240429	170000	17317880	5980	5980	5980	5980	0
203	20240429	165900	17317880	5980	5980	5980	5980	0
204	20240429	165800	17317880	5980	5980	5980	5980	0
205	20240429	165700	17317880	5980	5980	5980	5980	0
206	20240429	165600	17317880	5980	5980	5980	5980	0
207	20240429	165500	17317880	5980	5980	5980	5980	0
208	20240429	165400	17317880	5980	5980	5980	5980	0
209	20240429	165300	17317880	5980	5980	5980	5980	0
210	20240429	165200	17317880	5980	5980	5980	5980	0
211	20240429	165100	17317880	5980	5980	5980	5980	0
212	20240429	165000	17317880	5980	5980	5980	5980	79
213	20240429	164900	17317880	5980	5980	5980	5980	0
214	20240429	164800	17317880	5980	5980	5980	5980	0
215	20240429	164700	17317880	5980	5980	5980	5980	0
216	20240429	164600	17317880	5980	5980	5980	5980	0
217	20240429	164500	17317880	5980	5980	5980	5980	0
218	20240429	164400	17317880	5980	5980	5980	5980	0
219	20240429	164300	17317880	5980	5980	5980	5980	0
220	20240429	164200	17317880	5980	5980	5980	5980	0
221	20240429	164100	17317880	5980	5980	5980	5980	0
222	20240429	164000	17317880	5980	5980	5980	5980	0
223	20240429	163900	17317880	5980	5980	5980	5980	0
224	20240429	163800	17317880	5980	5980	5980	5980	0
225	20240429	163700	17317880	5980	5980	5980	5980	0
226	20240429	163600	17317880	5980	5980	5980	5980	0
227	20240429	163500	17317880	5980	5980	5980	5980	0
228	20240429	163400	17317880	5980	5980	5980	5980	0
229	20240429	163300	17317880	5980	5980	5980	5980	0
230	20240429	163200	17317880	5980	5980	5980	5980	0
231	20240429	163100	17317880	5980	5980	5980	5980	0
232	20240429	163000	17317880	5980	5980	5980	5980	0
233	20240429	162900	17317880	5980	5980	5980	5980	0
234	20240429	162800	17317880	5980	5980	5980	5980	0
235	20240429	162700	17317880	5980	5980	5980	5980	0
236	20240429	162600	17317880	5980	5980	5980	5980	0
237	20240429	162500	17317880	5980	5980	5980	5980	0
238	20240429	162400	17317880	5980	5980	5980	5980	0
239	20240429	162300	17317880	5980	5980	5980	5980	0
240	20240429	162200	17317880	5980	5980	5980	5980	0
241	20240429	162100	17317880	5980	5980	5980	5980	0
242	20240429	162000	17317880	5980	5980	5980	5980	79
243	20240429	161900	17317880	5980	5980	5980	5980	0
244	20240429	161800	17317880	5980	5980	5980	5980	0
245	20240429	161700	17317880	5980	5980	5980	5980	0
246	20240429	161600	17317880	5980	5980	5980	5980	0
247	20240429	161500	17317880	5980	5980	5980	5980	0
248	20240429	161400	17317880	5980	5980	5980	5980	0
249	20240429	161300	17317880	5980	5980	5980	5980	0
250	20240429	161200	17317880	5980	5980	5980	5980	0
251	20240429	161100	17317880	5980	5980	5980	5980	0
252	20240429	161000	17317880	5980	5980	5980	5980	0
253	20240429	160900	17317880	5980	5980	5980	5980	0
254	20240429	160800	17317880	5980	5980	5980	5980	0
255	20240429	160700	17317880	5980	5980	5980	5980	0
256	20240429	160600	17317880	5980	5980	5980	5980	0
257	20240429	160500	17317880	5980	5980	5980	5980	0
258	20240429	160400	17317880	5980	5980	5980	5980	0
259	20240429	160300	17317880	5980	5980	5980	5980	0
260	20240429	160200	17317880	5980	5980	5980	5980	0
261	20240429	160100	17317880	5980	5980	5980	5980	0
262	20240429	160000	17317880	5980	5980	5980	5980	0
263	20240429	155900	17317880	5980	5980	5980	5980	0
264	20240429	155800	17317880	5980	5980	5980	5980	0
265	20240429	155700	17317880	5980	5980	5980	5980	0
266	20240429	155600	17317880	5980	5980	5980	5980	0
267	20240429	155500	17317880	5980	5980	5980	5980	0
268	20240429	155400	17317880	5980	5980	5980	5980	0
269	20240429	155300	17317880	5980	5980	5980	5980	0
270	20240429	155200	17317880	5980	5980	5980	5980	0
271	20240429	155100	17317880	5980	5980	5980	5980	0
272	20240429	155000	17317880	5980	5980	5980	5980	79
273	20240429	154900	17317880	5980	5980	5980	5980	0
274	20240429	154800	17317880	5980	5980	5980	5980	0
275	20240429	154700	17317880	5980	5980	5980	5980	0
276	20240429	154600	17317880	5980	5980	5980	5980	0
277	20240429	154500	17317880	5980	5980	5980	5980	0
278	20240429	154400	17317880	5980	5980	5980	5980	0
279	20240429	154300	17317880	5980	5980	5980	5980	0
280	20240429	154200	17317880	5980	5980	5980	5980	0
281	20240429	154100	17317880	5980	5980	5980	5980	0
282	20240429	154000	17317880	5980	5980	5980	5980	0
283	20240429	153900	17317880	5980	5980	5980	5980	0
284	20240429	153800	17317880	5980	5980	5980	5980	0
285	20240429	153700	17317880	5980	5980	5980	5980	0
286	20240429	153600	17317880	5980	5980	5980	5980	0
287	20240429	153500	17317880	5980	5980	5980	5980	0
288	20240429	153400	17317880	5980	5980	5980	5980	0
289	20240429	153300	17317880	5980	5980	5980	5980	0
290	20240429	153200	17317880	5980	5980	5980	5980	0
291	20240429	153100	17317880	5980	5980	5980	5980	0
292	20240429	153000	17317880	5980	5980	5980	5980	79
293	20240429	152900	16845460	5990	5990	5990	5990	0
294	20240429	152800	16845460	5990	5990	5990	5990	0
295	20240429	152700	16845460	5990	5990	5990	5990	0
296	20240429	152600	16845460	5990	5990	5990	5990	0
297	20240429	152500	16845460	5990	5990	5990	5990	0
298	20240429	152400	16845460	5990	5990	5990	5990	0
299	20240429	152300	16845460	5990	5990	5990	5990	0
300	20240429	152200	16845460	5990	5990	5990	5990	0
301	20240429	152100	16845460	5990	5990	5990	5990	0
302	20240429	152000	16845460	5990	5990	5990	5990	0
303	20240429	151900	16845460	5990	5990	5990	5990	0
304	20240429	151800	16845460	5990	5990	5990	5990	0
305	20240429	151700	16845460	5990	5990	5990	5990	0
306	20240429	151600	16845460	5990	5990	5990	5990	0
307	20240429	151500	16845460	5990	5990	5990	5990	0
308	20240429	151400	16845460	5990	5990	5990	5990	0
309	20240429	151300	16845460	5990	5960	5990	5940	724
310	20240429	151200	12536760	5970	5970	5970	5970	0
311	20240429	151100	12536760	5970	5970	5970	5970	0
312	20240429	151000	12536760	5970	5970	5970	5970	0
313	20240429	150900	12536760	5970	5970	5970	5970	0
314	20240429	150800	12536760	5970	5970	5970	5970	10
315	20240429	150700	12477060	5970	5970	5970	5970	0
316	20240429	150600	12477060	5970	5970	5970	5970	0
317	20240429	150500	12477060	5970	5970	5970	5970	2
318	20240429	150400	12465120	5970	5970	5970	5970	0
319	20240429	150300	12465120	5970	5970	5970	5970	0
320	20240429	150200	12465120	5970	5970	5970	5970	0
321	20240429	150100	12465120	5970	5970	5970	5970	0
322	20240429	150000	12465120	5970	5970	5970	5970	0
323	20240429	145900	12465120	5970	5970	5970	5970	0
324	20240429	145800	12465120	5970	5970	5970	5970	0
325	20240429	145700	12465120	5970	5970	5970	5970	0
326	20240429	145600	12465120	5970	5970	5970	5970	0
327	20240429	145500	12465120	5970	5970	5970	5970	1
328	20240429	145400	12459150	5960	5960	5960	5960	0
329	20240429	145300	12459150	5960	5960	5960	5960	0
330	20240429	145200	12459150	5960	5960	5960	5960	0
331	20240429	145100	12459150	5960	5960	5960	5960	0
332	20240429	145000	12459150	5960	5960	5960	5960	0
333	20240429	144900	12459150	5960	5960	5960	5960	0
334	20240429	144800	12459150	5960	5960	5960	5960	44
335	20240429	144700	12196910	5970	5970	5970	5970	0
336	20240429	144600	12196910	5970	5970	5970	5970	55
337	20240429	144500	11868560	5980	5980	5980	5980	0
338	20240429	144400	11868560	5980	5980	5980	5980	0
339	20240429	144300	11868560	5980	5980	5980	5980	0
340	20240429	144200	11868560	5980	5980	5980	5980	0
341	20240429	144100	11868560	5980	5980	5980	5980	0
342	20240429	144000	11868560	5980	5980	5980	5980	0
343	20240429	143900	11868560	5980	5980	5980	5980	0
344	20240429	143800	11868560	5980	5980	5980	5980	0
345	20240429	143700	11868560	5980	5980	5980	5980	0
346	20240429	143600	11868560	5980	5980	5980	5980	0
347	20240429	143500	11868560	5980	5980	5980	5980	0
348	20240429	143400	11868560	5980	5980	5980	5980	0
349	20240429	143300	11868560	5980	5980	5980	5980	0
350	20240429	143200	11868560	5980	5980	5980	5980	0
351	20240429	143100	11868560	5980	5980	5980	5980	0
352	20240429	143000	11868560	5980	5980	5980	5980	0
353	20240429	142900	11868560	5980	5980	5980	5980	0
354	20240429	142800	11868560	5980	5980	5980	5980	0
355	20240429	142700	11868560	5980	5980	5980	5980	0
356	20240429	142600	11868560	5980	5980	5980	5980	0
357	20240429	142500	11868560	5980	5980	5980	5980	0
358	20240429	142400	11868560	5980	5980	5980	5980	5
359	20240429	142300	11838660	5990	5990	5990	5990	0
360	20240429	142200	11838660	5990	5990	5990	5990	0
361	20240429	142100	11838660	5990	5990	5990	5990	0
362	20240429	142000	11838660	5990	5990	5990	5990	0
363	20240429	141900	11838660	5990	5990	5990	5990	0
364	20240429	141800	11838660	5990	5990	5990	5990	0
365	20240429	141700	11838660	5990	5990	5990	5990	0
366	20240429	141600	11838660	5990	5990	5990	5990	0
367	20240429	141500	11838660	5990	5990	5990	5990	0
368	20240429	141400	11838660	5990	5990	5990	5990	0
369	20240429	141300	11838660	5990	5990	5990	5990	0
370	20240429	141200	11838660	5990	5990	5990	5990	0
371	20240429	141100	11838660	5990	5990	5990	5990	0
372	20240429	141000	11838660	5990	5990	5990	5990	0
373	20240429	140900	11838660	5990	5990	5990	5990	0
374	20240429	140800	11838660	5990	5990	5990	5990	0
375	20240429	140700	11838660	5990	5990	5990	5990	0
376	20240429	140600	11838660	5990	5990	5990	5990	0
377	20240429	140500	11838660	5990	5990	5990	5990	0
378	20240429	140400	11838660	5990	5990	5990	5990	0
379	20240429	140300	11838660	5990	5990	5990	5990	0
380	20240429	140200	11838660	5990	5990	5990	5990	0
381	20240429	140100	11838660	5990	5990	5990	5990	0
382	20240429	140000	11838660	5990	5990	5990	5990	0
383	20240429	135900	11838660	5990	5990	5990	5990	0
384	20240429	135800	11838660	5990	5990	5990	5990	0
385	20240429	135700	11838660	5990	5990	5990	5990	0
386	20240429	135600	11838660	5990	5990	5990	5990	0
387	20240429	135500	11838660	5990	5990	5990	5990	0
388	20240429	135400	11838660	5990	5960	5990	5960	212
389	20240429	135300	10574090	5990	5990	5990	5990	0
390	20240429	135200	10574090	5990	5990	5990	5990	0
391	20240429	135100	10574090	5990	5960	5990	5960	103
392	20240429	135000	9959970	5960	5960	5960	5960	0
393	20240429	134900	9959970	5960	5960	5960	5960	0
394	20240429	134800	9959970	5960	5960	5960	5960	0
395	20240429	134700	9959970	5960	5960	5960	5960	0
396	20240429	134600	9959970	5960	5960	5960	5960	0
397	20240429	134500	9959970	5960	5940	5960	5940	415
398	20240429	134400	7493780	5940	5940	5940	5940	0
399	20240429	134300	7493780	5940	5940	5940	5940	0
400	20240429	134200	7493780	5940	5940	5940	5940	0
401	20240429	134100	7493780	5940	5940	5940	5940	0
402	20240429	134000	7493780	5940	5940	5940	5940	0
403	20240429	133900	7493780	5940	5940	5940	5940	0
404	20240429	133800	7493780	5940	5940	5940	5940	0
405	20240429	133700	7493780	5940	5940	5940	5940	0
406	20240429	133600	7493780	5940	5940	5940	5940	0
407	20240429	133500	7493780	5940	5940	5940	5940	0
408	20240429	133400	7493780	5940	5940	5940	5940	1
409	20240429	133300	7487840	5940	5940	5940	5940	0
410	20240429	133200	7487840	5940	5940	5940	5940	0
411	20240429	133100	7487840	5940	5940	5940	5940	0
412	20240429	133000	7487840	5940	5940	5940	5940	0
413	20240429	132900	7487840	5940	5940	5940	5940	0
414	20240429	132800	7487840	5940	5940	5940	5940	0
415	20240429	132700	7487840	5940	5940	5940	5940	1
416	20240429	132600	7481900	5940	5940	5940	5940	0
417	20240429	132500	7481900	5940	5940	5940	5940	0
418	20240429	132400	7481900	5940	5940	5940	5940	0
419	20240429	132300	7481900	5940	5940	5940	5940	0
420	20240429	132200	7481900	5940	5940	5940	5940	0
421	20240429	132100	7481900	5940	5940	5940	5940	0
422	20240429	132000	7481900	5940	5940	5940	5940	0
423	20240429	131900	7481900	5940	5940	5940	5940	0
424	20240429	131800	7481900	5940	5940	5940	5940	0
425	20240429	131700	7481900	5940	5940	5940	5940	0
426	20240429	131600	7481900	5940	5940	5940	5940	0
427	20240429	131500	7481900	5940	5940	5940	5940	0
428	20240429	131400	7481900	5940	5940	5940	5940	0
429	20240429	131300	7481900	5940	5940	5940	5940	0
430	20240429	131200	7481900	5940	5940	5940	5940	0
431	20240429	131100	7481900	5940	5940	5940	5940	0
432	20240429	131000	7481900	5940	5940	5940	5940	22
433	20240429	130900	7351220	5940	5940	5940	5940	2
434	20240429	130800	7339340	5940	5940	5940	5940	0
435	20240429	130700	7339340	5940	5940	5940	5940	0
436	20240429	130600	7339340	5940	5940	5940	5940	0
437	20240429	130500	7339340	5940	5940	5940	5940	1
438	20240429	130400	7333400	5940	5940	5940	5940	0
439	20240429	130300	7333400	5940	5940	5940	5940	0
440	20240429	130200	7333400	5940	5940	5940	5940	14
441	20240429	130100	7250240	5940	5940	5940	5940	2
442	20240429	130000	7238360	5940	5940	5940	5940	0
443	20240429	125900	7238360	5940	5940	5940	5940	0
444	20240429	125800	7238360	5940	5940	5940	5940	0
445	20240429	125700	7238360	5940	5940	5940	5940	0
446	20240429	125600	7238360	5940	5940	5940	5940	1
447	20240429	125500	7232420	5940	5940	5940	5930	34
448	20240429	125400	7030730	5940	5940	5940	5940	9
449	20240429	125300	6977270	5940	5940	5940	5940	0
450	20240429	125200	6977270	5940	5940	5940	5940	507
451	20240429	125100	3965690	5940	5940	5940	5940	0
452	20240429	125000	3965690	5940	5940	5940	5940	0
453	20240429	124900	3965690	5940	5940	5940	5940	0
454	20240429	124800	3965690	5940	5940	5940	5940	0
455	20240429	124700	3965690	5940	5940	5940	5940	0
456	20240429	124600	3965690	5940	5940	5940	5940	0
457	20240429	124500	3965690	5940	5940	5940	5940	10
458	20240429	124400	3906290	5950	5950	5950	5950	0
459	20240429	124300	3906290	5950	5950	5950	5950	0
460	20240429	124200	3906290	5950	5950	5950	5950	0
461	20240429	124100	3906290	5950	5950	5950	5950	0
462	20240429	124000	3906290	5950	5950	5950	5950	0
463	20240429	123900	3906290	5950	5950	5950	5950	5
464	20240429	123800	3876540	5950	5950	5950	5950	0
465	20240429	123700	3876540	5950	5950	5950	5950	0
466	20240429	123600	3876540	5950	5950	5950	5950	0
467	20240429	123500	3876540	5950	5950	5950	5950	0
468	20240429	123400	3876540	5950	5950	5950	5950	0
469	20240429	123300	3876540	5950	5950	5950	5950	0
470	20240429	123200	3876540	5950	5950	5950	5950	0
471	20240429	123100	3876540	5950	5950	5950	5950	0
472	20240429	123000	3876540	5950	5950	5950	5950	0
473	20240429	122900	3876540	5950	5950	5950	5950	0
474	20240429	122800	3876540	5950	5950	5950	5950	0
475	20240429	122700	3876540	5950	5950	5950	5950	14
476	20240429	122600	3793240	5940	5940	5940	5940	0
477	20240429	122500	3793240	5940	5940	5940	5940	0
478	20240429	122400	3793240	5940	5940	5940	5940	1
479	20240429	122300	3787300	5950	5950	5950	5950	2
480	20240429	122200	3775400	5950	5950	5950	5950	0
481	20240429	122100	3775400	5950	5950	5950	5950	0
482	20240429	122000	3775400	5950	5950	5950	5950	1
483	20240429	121900	3769450	5950	5950	5950	5950	0
484	20240429	121800	3769450	5950	5950	5950	5950	0
485	20240429	121700	3769450	5950	5950	5950	5950	0
486	20240429	121600	3769450	5950	5950	5950	5950	0
487	20240429	121500	3769450	5950	5950	5950	5950	0
488	20240429	121400	3769450	5950	5950	5950	5950	0
489	20240429	121300	3769450	5950	5950	5950	5950	0
490	20240429	121200	3769450	5950	5950	5950	5950	1
491	20240429	121100	3763500	5950	5950	5950	5950	0
492	20240429	121000	3763500	5950	5950	5950	5950	103
493	20240429	120900	3150650	5950	5950	5950	5950	0
494	20240429	120800	3150650	5950	5950	5950	5950	0
495	20240429	120700	3150650	5950	5950	5950	5950	0
496	20240429	120600	3150650	5950	5950	5950	5950	0
497	20240429	120500	3150650	5950	5950	5950	5950	0
498	20240429	120400	3150650	5950	5950	5950	5950	0
499	20240429	120300	3150650	5950	5950	5950	5950	1
500	20240429	120200	3144700	5950	5950	5950	5950	0
501	20240429	120100	3144700	5950	5950	5950	5950	0
502	20240429	120000	3144700	5950	5950	5950	5950	37
503	20240429	115900	2924550	5950	5950	5950	5950	0
504	20240429	115800	2924550	5950	5950	5950	5950	0
505	20240429	115700	2924550	5950	5950	5950	5950	0
506	20240429	115600	2924550	5950	5950	5950	5950	1
507	20240429	115500	2918600	5960	5960	5960	5960	0
508	20240429	115400	2918600	5960	5960	5960	5960	0
509	20240429	115300	2918600	5960	5960	5960	5960	0
510	20240429	115200	2918600	5960	5960	5960	5960	0
511	20240429	115100	2918600	5960	5960	5960	5960	0
512	20240429	115000	2918600	5960	5960	5960	5960	0
513	20240429	114900	2918600	5960	5960	5960	5960	0
514	20240429	114800	2918600	5960	5960	5960	5960	0
515	20240429	114700	2918600	5960	5960	5960	5960	0
516	20240429	114600	2918600	5960	5960	5960	5960	0
517	20240429	114500	2918600	5960	5960	5960	5960	1
518	20240429	114400	2912640	5960	5960	5960	5960	0
519	20240429	114300	2912640	5960	5960	5960	5960	0
520	20240429	114200	2912640	5960	5960	5960	5960	0
521	20240429	114100	2912640	5960	5960	5960	5960	0
522	20240429	114000	2912640	5960	5960	5960	5960	0
523	20240429	113900	2912640	5960	5960	5960	5960	0
524	20240429	113800	2912640	5960	5960	5960	5960	0
525	20240429	113700	2912640	5960	5960	5960	5960	0
526	20240429	113600	2912640	5960	5960	5960	5960	0
527	20240429	113500	2912640	5960	5960	5960	5960	1
528	20240429	113400	2906680	5960	5960	5960	5960	0
529	20240429	113300	2906680	5960	5960	5960	5960	0
530	20240429	113200	2906680	5960	5960	5960	5960	0
531	20240429	113100	2906680	5960	5960	5960	5960	0
532	20240429	113000	2906680	5960	5960	5960	5960	0
533	20240429	112900	2906680	5960	5960	5960	5960	0
534	20240429	112800	2906680	5960	5960	5960	5960	0
535	20240429	112700	2906680	5960	5960	5960	5960	0
536	20240429	112600	2906680	5960	5960	5960	5960	8
537	20240429	112500	2859000	5960	5960	5960	5960	5
538	20240429	112400	2829200	5960	5960	5960	5960	0
539	20240429	112300	2829200	5960	5960	5960	5960	0
540	20240429	112200	2829200	5960	5960	5960	5960	0
541	20240429	112100	2829200	5960	5960	5960	5960	0
542	20240429	112000	2829200	5960	5960	5960	5960	0
543	20240429	111900	2829200	5960	5960	5960	5960	0
544	20240429	111800	2829200	5960	5960	5960	5960	0
545	20240429	111700	2829200	5960	5960	5960	5960	0
546	20240429	111600	2829200	5960	5960	5960	5960	0
547	20240429	111500	2829200	5960	5960	5960	5960	0
548	20240429	111400	2829200	5960	5960	5960	5960	0
549	20240429	111300	2829200	5960	5960	5960	5960	0
550	20240429	111200	2829200	5960	5960	5960	5960	5
551	20240429	111100	2799400	5960	5960	5960	5960	0
552	20240429	111000	2799400	5960	5960	5960	5960	0
553	20240429	110900	2799400	5960	5960	5960	5960	0
554	20240429	110800	2799400	5960	5960	5960	5960	0
555	20240429	110700	2799400	5960	5960	5960	5960	0
556	20240429	110600	2799400	5960	5960	5960	5960	0
557	20240429	110500	2799400	5960	5960	5960	5960	0
558	20240429	110400	2799400	5960	5960	5960	5960	0
559	20240429	110300	2799400	5960	5960	5960	5960	0
560	20240429	110200	2799400	5960	5960	5960	5960	0
561	20240429	110100	2799400	5960	5940	5960	5940	2
562	20240429	110000	2787500	5960	5960	5960	5960	0
563	20240429	105900	2787500	5960	5960	5960	5960	0
564	20240429	105800	2787500	5960	5960	5960	5960	0
565	20240429	105700	2787500	5960	5960	5960	5960	0
566	20240429	105600	2787500	5960	5960	5960	5960	0
567	20240429	105500	2787500	5960	5960	5960	5960	1
568	20240429	105400	2781540	5960	5960	5960	5960	0
569	20240429	105300	2781540	5960	5960	5960	5960	0
570	20240429	105200	2781540	5960	5960	5960	5960	0
571	20240429	105100	2781540	5960	5960	5960	5960	1
572	20240429	105000	2775580	5960	5960	5960	5960	0
573	20240429	104900	2775580	5960	5960	5960	5960	0
574	20240429	104800	2775580	5960	5960	5960	5960	0
575	20240429	104700	2775580	5960	5960	5960	5960	0
576	20240429	104600	2775580	5960	5960	5960	5960	0
577	20240429	104500	2775580	5960	5960	5960	5960	0
578	20240429	104400	2775580	5960	5960	5960	5960	0
579	20240429	104300	2775580	5960	5960	5960	5960	0
580	20240429	104200	2775580	5960	5960	5960	5960	0
581	20240429	104100	2775580	5960	5960	5960	5960	0
582	20240429	104000	2775580	5960	5960	5960	5960	1
583	20240429	103900	2769620	5960	5960	5960	5960	0
584	20240429	103800	2769620	5960	5960	5960	5960	0
585	20240429	103700	2769620	5960	5960	5960	5960	0
586	20240429	103600	2769620	5960	5960	5960	5960	0
587	20240429	103500	2769620	5960	5960	5960	5960	0
588	20240429	103400	2769620	5960	5960	5960	5960	0
589	20240429	103300	2769620	5960	5960	5960	5960	0
590	20240429	103200	2769620	5960	5960	5960	5960	0
591	20240429	103100	2769620	5960	5960	5960	5960	0
592	20240429	103000	2769620	5960	5960	5960	5960	0
593	20240429	102900	2769620	5960	5960	5960	5960	15
594	20240429	102800	2680220	5990	5980	5990	5980	4
595	20240429	102700	2656280	5990	5980	5990	5980	4
596	20240429	102600	2632340	5980	5980	5980	5980	0
597	20240429	102500	2632340	5980	5980	5980	5980	2
598	20240429	102400	2620380	5990	5990	5990	5990	0
599	20240429	102300	2620380	5990	5990	5990	5990	0
600	20240429	102200	2620380	5990	5990	5990	5990	0
601	20240429	102100	2620380	5990	5990	5990	5990	0
602	20240429	102000	2620380	5990	5990	5990	5990	0
603	20240429	101900	2620380	5990	5990	5990	5990	0
604	20240429	101800	2620380	5990	5990	5990	5990	0
605	20240429	101700	2620380	5990	5990	5990	5990	0
606	20240429	101600	2620380	5990	5990	5990	5990	0
607	20240429	101500	2620380	5990	5990	5990	5990	0
608	20240429	101400	2620380	5990	5990	5990	5990	0
609	20240429	101300	2620380	5990	5990	5990	5990	0
610	20240429	101200	2620380	5990	5990	5990	5990	0
611	20240429	101100	2620380	5990	5990	5990	5990	0
612	20240429	101000	2620380	5990	5990	5990	5990	0
613	20240429	100900	2620380	5990	5990	5990	5990	0
614	20240429	100800	2620380	5990	5990	5990	5990	0
615	20240429	100700	2620380	5990	5990	5990	5990	0
616	20240429	100600	2620380	5990	5990	5990	5990	0
617	20240429	100500	2620380	5990	5990	5990	5990	0
618	20240429	100400	2620380	5990	5990	5990	5990	0
619	20240429	100300	2620380	5990	5980	5990	5980	64
620	20240429	100200	2237040	5960	5960	5960	5960	0
621	20240429	100100	2237040	5960	5960	5960	5960	0
622	20240429	100000	2237040	5960	5960	5960	5960	0
623	20240429	095900	2237040	5960	5960	5960	5960	0
624	20240429	095800	2237040	5960	5960	5960	5960	0
625	20240429	095700	2237040	5960	5960	5960	5960	0
626	20240429	095600	2237040	5960	5960	5960	5960	0
627	20240429	095500	2237040	5960	5960	5960	5960	0
628	20240429	095400	2237040	5960	5960	5960	5960	4
629	20240429	095300	2213200	5990	5960	5990	5960	7
630	20240429	095200	2171420	5990	5990	5990	5990	0
631	20240429	095100	2171420	5990	5990	5990	5990	0
632	20240429	095000	2171420	5990	5990	5990	5990	0
633	20240429	094900	2171420	5990	5990	5990	5990	0
634	20240429	094800	2171420	5990	5990	5990	5990	12
635	20240429	094700	2099540	5990	5960	5990	5940	225
636	20240429	094600	761250	5990	5990	5990	5990	0
637	20240429	094500	761250	5990	5990	5990	5990	0
638	20240429	094400	761250	5990	5990	5990	5990	0
639	20240429	094300	761250	5990	5990	5990	5990	0
640	20240429	094200	761250	5990	5990	5990	5990	0
641	20240429	094100	761250	5990	5990	5990	5990	0
642	20240429	094000	761250	5990	5990	5990	5990	0
643	20240429	093900	761250	5990	5950	5990	5950	93
644	20240429	093800	207220	5990	5990	5990	5990	0
645	20240429	093700	207220	5990	5990	5990	5990	0
646	20240429	093600	207220	5990	5990	5990	5990	0
647	20240429	093500	207220	5990	5990	5990	5990	0
648	20240429	093400	207220	5990	5990	5990	5990	0
649	20240429	093300	207220	5990	5990	5990	5990	1
650	20240429	093200	201230	5990	5990	5990	5990	0
651	20240429	093100	201230	5990	5990	5990	5990	0
652	20240429	093000	201230	5990	5990	5990	5990	0
653	20240429	092900	201230	5990	5990	5990	5990	0
654	20240429	092800	201230	5990	5990	5990	5990	0
655	20240429	092700	201230	5990	5990	5990	5990	0
656	20240429	092600	201230	5990	5990	5990	5990	0
657	20240429	092500	201230	5990	5990	5990	5990	0
658	20240429	092400	201230	5990	5990	5990	5990	0
659	20240429	092300	201230	5990	5990	5990	5990	0
660	20240429	092200	201230	5990	5990	5990	5990	0
661	20240429	092100	201230	5990	5990	5990	5990	0
662	20240429	092000	201230	5990	5960	5990	5960	2
663	20240429	091900	189280	5990	5990	5990	5990	0
664	20240429	091800	189280	5990	5990	5990	5990	0
665	20240429	091700	189280	5990	5990	5990	5990	0
666	20240429	091600	189280	5990	5990	5990	5990	0
667	20240429	091500	189280	5990	5990	5990	5990	0
668	20240429	091400	189280	5990	5990	5990	5990	0
669	20240429	091300	189280	5990	5990	5990	5990	0
670	20240429	091200	189280	5990	5990	5990	5990	0
671	20240429	091100	189280	5990	5990	5990	5990	0
672	20240429	091000	189280	5990	5990	5990	5990	0
673	20240429	090900	189280	5990	5990	5990	5990	0
674	20240429	090800	189280	5990	5990	5990	5990	1
675	20240429	090700	183290	5990	5990	5990	5990	0
676	20240429	090600	183290	5990	5990	5990	5990	0
677	20240429	090500	183290	5990	5990	5990	5990	0
678	20240429	090400	183290	5990	5990	5990	5990	0
679	20240429	090300	183290	5990	5990	5990	5990	0
680	20240429	090200	183290	5990	5990	5990	5990	0
681	20240429	090100	183290	5990	5990	5990	5990	1
682	20240429	090000	177300	5910	5910	5910	5910	30