KissMeData/143210/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202400	66102955	2850	2850	2850	2850	53
3	20240429	202300	66102955	2850	2850	2850	2850	0
4	20240429	202200	66102955	2850	2850	2850	2850	0
5	20240429	202100	66102955	2850	2850	2850	2850	0
6	20240429	202000	66102955	2850	2850	2850	2850	0
7	20240429	201900	66102955	2850	2850	2850	2850	0
8	20240429	201800	66102955	2850	2850	2850	2850	0
9	20240429	201700	66102955	2850	2850	2850	2850	0
10	20240429	201600	66102955	2850	2850	2850	2850	0
11	20240429	201500	66102955	2850	2850	2850	2850	0
12	20240429	201400	66102955	2850	2850	2850	2850	0
13	20240429	201300	66102955	2850	2850	2850	2850	0
14	20240429	201200	66102955	2850	2850	2850	2850	0
15	20240429	201100	66102955	2850	2850	2850	2850	0
16	20240429	201000	66102955	2850	2850	2850	2850	0
17	20240429	200900	66102955	2850	2850	2850	2850	0
18	20240429	200800	66102955	2850	2850	2850	2850	0
19	20240429	200700	66102955	2850	2850	2850	2850	0
20	20240429	200600	66102955	2850	2850	2850	2850	0
21	20240429	200500	66102955	2850	2850	2850	2850	0
22	20240429	200400	66102955	2850	2850	2850	2850	0
23	20240429	200300	66102955	2850	2850	2850	2850	0
24	20240429	200200	66102955	2850	2850	2850	2850	0
25	20240429	200100	66102955	2850	2850	2850	2850	0
26	20240429	200000	66102955	2850	2850	2850	2850	0
27	20240429	195900	66102955	2850	2850	2850	2850	0
28	20240429	195800	66102955	2850	2850	2850	2850	0
29	20240429	195700	66102955	2850	2850	2850	2850	0
30	20240429	195600	66102955	2850	2850	2850	2850	0
31	20240429	195500	66102955	2850	2850	2850	2850	0
32	20240429	195400	66102955	2850	2850	2850	2850	53
33	20240429	195300	66102955	2850	2850	2850	2850	0
34	20240429	195200	66102955	2850	2850	2850	2850	0
35	20240429	195100	66102955	2850	2850	2850	2850	0
36	20240429	195000	66102955	2850	2850	2850	2850	0
37	20240429	194900	66102955	2850	2850	2850	2850	0
38	20240429	194800	66102955	2850	2850	2850	2850	0
39	20240429	194700	66102955	2850	2850	2850	2850	0
40	20240429	194600	66102955	2850	2850	2850	2850	0
41	20240429	194500	66102955	2850	2850	2850	2850	0
42	20240429	194400	66102955	2850	2850	2850	2850	0
43	20240429	194300	66102955	2850	2850	2850	2850	0
44	20240429	194200	66102955	2850	2850	2850	2850	0
45	20240429	194100	66102955	2850	2850	2850	2850	0
46	20240429	194000	66102955	2850	2850	2850	2850	0
47	20240429	193900	66102955	2850	2850	2850	2850	0
48	20240429	193800	66102955	2850	2850	2850	2850	0
49	20240429	193700	66102955	2850	2850	2850	2850	0
50	20240429	193600	66102955	2850	2850	2850	2850	0
51	20240429	193500	66102955	2850	2850	2850	2850	0
52	20240429	193400	66102955	2850	2850	2850	2850	0
53	20240429	193300	66102955	2850	2850	2850	2850	0
54	20240429	193200	66102955	2850	2850	2850	2850	0
55	20240429	193100	66102955	2850	2850	2850	2850	0
56	20240429	193000	66102955	2850	2850	2850	2850	0
57	20240429	192900	66102955	2850	2850	2850	2850	0
58	20240429	192800	66102955	2850	2850	2850	2850	0
59	20240429	192700	66102955	2850	2850	2850	2850	0
60	20240429	192600	66102955	2850	2850	2850	2850	0
61	20240429	192500	66102955	2850	2850	2850	2850	0
62	20240429	192400	66102955	2850	2850	2850	2850	53
63	20240429	192300	66102955	2850	2850	2850	2850	0
64	20240429	192200	66102955	2850	2850	2850	2850	0
65	20240429	192100	66102955	2850	2850	2850	2850	0
66	20240429	192000	66102955	2850	2850	2850	2850	0
67	20240429	191900	66102955	2850	2850	2850	2850	0
68	20240429	191800	66102955	2850	2850	2850	2850	0
69	20240429	191700	66102955	2850	2850	2850	2850	0
70	20240429	191600	66102955	2850	2850	2850	2850	0
71	20240429	191500	66102955	2850	2850	2850	2850	0
72	20240429	191400	66102955	2850	2850	2850	2850	0
73	20240429	191300	66102955	2850	2850	2850	2850	0
74	20240429	191200	66102955	2850	2850	2850	2850	0
75	20240429	191100	66102955	2850	2850	2850	2850	0
76	20240429	191000	66102955	2850	2850	2850	2850	0
77	20240429	190900	66102955	2850	2850	2850	2850	0
78	20240429	190800	66102955	2850	2850	2850	2850	0
79	20240429	190700	66102955	2850	2850	2850	2850	0
80	20240429	190600	66102955	2850	2850	2850	2850	0
81	20240429	190500	66102955	2850	2850	2850	2850	0
82	20240429	190400	66102955	2850	2850	2850	2850	0
83	20240429	190300	66102955	2850	2850	2850	2850	0
84	20240429	190200	66102955	2850	2850	2850	2850	0
85	20240429	190100	66102955	2850	2850	2850	2850	0
86	20240429	190000	66102955	2850	2850	2850	2850	0
87	20240429	185900	66102955	2850	2850	2850	2850	0
88	20240429	185800	66102955	2850	2850	2850	2850	0
89	20240429	185700	66102955	2850	2850	2850	2850	0
90	20240429	185600	66102955	2850	2850	2850	2850	0
91	20240429	185500	66102955	2850	2850	2850	2850	0
92	20240429	185400	66102955	2850	2850	2850	2850	53
93	20240429	185300	66102955	2850	2850	2850	2850	0
94	20240429	185200	66102955	2850	2850	2850	2850	0
95	20240429	185100	66102955	2850	2850	2850	2850	0
96	20240429	185000	66102955	2850	2850	2850	2850	0
97	20240429	184900	66102955	2850	2850	2850	2850	0
98	20240429	184800	66102955	2850	2850	2850	2850	0
99	20240429	184700	66102955	2850	2850	2850	2850	0
100	20240429	184600	66102955	2850	2850	2850	2850	0
101	20240429	184500	66102955	2850	2850	2850	2850	0
102	20240429	184400	66102955	2850	2850	2850	2850	0
103	20240429	184300	66102955	2850	2850	2850	2850	0
104	20240429	184200	66102955	2850	2850	2850	2850	0
105	20240429	184100	66102955	2850	2850	2850	2850	0
106	20240429	184000	66102955	2850	2850	2850	2850	0
107	20240429	183900	66102955	2850	2850	2850	2850	0
108	20240429	183800	66102955	2850	2850	2850	2850	0
109	20240429	183700	66102955	2850	2850	2850	2850	0
110	20240429	183600	66102955	2850	2850	2850	2850	0
111	20240429	183500	66102955	2850	2850	2850	2850	0
112	20240429	183400	66102955	2850	2850	2850	2850	0
113	20240429	183300	66102955	2850	2850	2850	2850	0
114	20240429	183200	66102955	2850	2850	2850	2850	0
115	20240429	183100	66102955	2850	2850	2850	2850	0
116	20240429	183000	66102955	2850	2850	2850	2850	0
117	20240429	182900	66102955	2850	2850	2850	2850	0
118	20240429	182800	66102955	2850	2850	2850	2850	0
119	20240429	182700	66102955	2850	2850	2850	2850	0
120	20240429	182600	66102955	2850	2850	2850	2850	0
121	20240429	182500	66102955	2850	2850	2850	2850	0
122	20240429	182400	66102955	2850	2850	2850	2850	53
123	20240429	182300	66102955	2850	2850	2850	2850	0
124	20240429	182200	66102955	2850	2850	2850	2850	0
125	20240429	182100	66102955	2850	2850	2850	2850	0
126	20240429	182000	66102955	2850	2850	2850	2850	0
127	20240429	181900	66102955	2850	2850	2850	2850	0
128	20240429	181800	66102955	2850	2850	2850	2850	0
129	20240429	181700	66102955	2850	2850	2850	2850	0
130	20240429	181600	66102955	2850	2850	2850	2850	0
131	20240429	181500	66102955	2850	2850	2850	2850	0
132	20240429	181400	66102955	2850	2850	2850	2850	0
133	20240429	181300	66102955	2850	2850	2850	2850	0
134	20240429	181200	66102955	2850	2850	2850	2850	0
135	20240429	181100	66102955	2850	2850	2850	2850	0
136	20240429	181000	66102955	2850	2850	2850	2850	0
137	20240429	180900	66102955	2850	2850	2850	2850	0
138	20240429	180800	66102955	2850	2850	2850	2850	0
139	20240429	180700	66102955	2850	2850	2850	2850	0
140	20240429	180600	66102955	2850	2850	2850	2850	0
141	20240429	180500	66102955	2850	2850	2850	2850	0
142	20240429	180400	66102955	2850	2850	2850	2850	0
143	20240429	180300	66102955	2850	2850	2850	2850	0
144	20240429	180200	66102955	2850	2850	2850	2850	0
145	20240429	180100	66102955	2850	2850	2850	2850	0
146	20240429	180000	66102955	2850	2850	2850	2850	0
147	20240429	175900	66102955	2850	2850	2850	2850	0
148	20240429	175800	66102955	2850	2850	2850	2850	0
149	20240429	175700	66102955	2850	2850	2850	2850	0
150	20240429	175600	66102955	2850	2850	2850	2850	0
151	20240429	175500	66102955	2850	2850	2850	2850	0
152	20240429	175400	66102955	2850	2850	2850	2850	53
153	20240429	175300	66102955	2850	2850	2850	2850	0
154	20240429	175200	66102955	2850	2850	2850	2850	0
155	20240429	175100	66102955	2850	2850	2850	2850	0
156	20240429	175000	66102955	2850	2850	2850	2850	0
157	20240429	174900	66102955	2850	2850	2850	2850	0
158	20240429	174800	66102955	2850	2850	2850	2850	0
159	20240429	174700	66102955	2850	2850	2850	2850	0
160	20240429	174600	66102955	2850	2850	2850	2850	0
161	20240429	174500	66102955	2850	2850	2850	2850	0
162	20240429	174400	66102955	2850	2850	2850	2850	0
163	20240429	174300	66102955	2850	2850	2850	2850	0
164	20240429	174200	66102955	2850	2850	2850	2850	0
165	20240429	174100	66102955	2850	2850	2850	2850	0
166	20240429	174000	66102955	2850	2850	2850	2850	0
167	20240429	173900	66102955	2850	2850	2850	2850	0
168	20240429	173800	66102955	2850	2850	2850	2850	0
169	20240429	173700	66102955	2850	2850	2850	2850	0
170	20240429	173600	66102955	2850	2850	2850	2850	0
171	20240429	173500	66102955	2850	2850	2850	2850	0
172	20240429	173400	66102955	2850	2850	2850	2850	0
173	20240429	173300	66102955	2850	2850	2850	2850	0
174	20240429	173200	66102955	2850	2850	2850	2850	0
175	20240429	173100	66102955	2850	2850	2850	2850	0
176	20240429	173000	66102955	2850	2850	2850	2850	0
177	20240429	172900	66102955	2850	2850	2850	2850	0
178	20240429	172800	66102955	2850	2850	2850	2850	0
179	20240429	172700	66102955	2850	2850	2850	2850	0
180	20240429	172600	66102955	2850	2850	2850	2850	0
181	20240429	172500	66102955	2850	2850	2850	2850	0
182	20240429	172400	66102955	2850	2850	2850	2850	53
183	20240429	172300	66102955	2850	2850	2850	2850	0
184	20240429	172200	66102955	2850	2850	2850	2850	0
185	20240429	172100	66102955	2850	2850	2850	2850	0
186	20240429	172000	66102955	2850	2850	2850	2850	0
187	20240429	171900	66102955	2850	2850	2850	2850	0
188	20240429	171800	66102955	2850	2850	2850	2850	0
189	20240429	171700	66102955	2850	2850	2850	2850	0
190	20240429	171600	66102955	2850	2850	2850	2850	0
191	20240429	171500	66102955	2850	2850	2850	2850	0
192	20240429	171400	66102955	2850	2850	2850	2850	0
193	20240429	171300	66102955	2850	2850	2850	2850	0
194	20240429	171200	66102955	2850	2850	2850	2850	0
195	20240429	171100	66102955	2850	2850	2850	2850	0
196	20240429	171000	66102955	2850	2850	2850	2850	0
197	20240429	170900	66102955	2850	2850	2850	2850	0
198	20240429	170800	66102955	2850	2850	2850	2850	0
199	20240429	170700	66102955	2850	2850	2850	2850	0
200	20240429	170600	66102955	2850	2850	2850	2850	0
201	20240429	170500	66102955	2850	2850	2850	2850	0
202	20240429	170400	66102955	2850	2850	2850	2850	0
203	20240429	170300	66102955	2850	2850	2850	2850	0
204	20240429	170200	66102955	2850	2850	2850	2850	0
205	20240429	170100	66102955	2850	2850	2850	2850	0
206	20240429	170000	66102955	2850	2850	2850	2850	0
207	20240429	165900	66102955	2850	2850	2850	2850	0
208	20240429	165800	66102955	2850	2850	2850	2850	0
209	20240429	165700	66102955	2850	2850	2850	2850	0
210	20240429	165600	66102955	2850	2850	2850	2850	0
211	20240429	165500	66102955	2850	2850	2850	2850	0
212	20240429	165400	66102955	2850	2850	2850	2850	53
213	20240429	165300	66102955	2850	2850	2850	2850	0
214	20240429	165200	66102955	2850	2850	2850	2850	0
215	20240429	165100	66102955	2850	2850	2850	2850	0
216	20240429	165000	66102955	2850	2850	2850	2850	0
217	20240429	164900	66102955	2850	2850	2850	2850	0
218	20240429	164800	66102955	2850	2850	2850	2850	0
219	20240429	164700	66102955	2850	2850	2850	2850	0
220	20240429	164600	66102955	2850	2850	2850	2850	0
221	20240429	164500	66102955	2850	2850	2850	2850	0
222	20240429	164400	66102955	2850	2850	2850	2850	0
223	20240429	164300	66102955	2850	2850	2850	2850	0
224	20240429	164200	66102955	2850	2850	2850	2850	0
225	20240429	164100	66102955	2850	2850	2850	2850	0
226	20240429	164000	66102955	2850	2850	2850	2850	0
227	20240429	163900	66102955	2850	2850	2850	2850	0
228	20240429	163800	66102955	2850	2850	2850	2850	0
229	20240429	163700	66102955	2850	2850	2850	2850	0
230	20240429	163600	66102955	2850	2850	2850	2850	0
231	20240429	163500	66102955	2850	2850	2850	2850	0
232	20240429	163400	66102955	2850	2850	2850	2850	0
233	20240429	163300	66102955	2850	2850	2850	2850	0
234	20240429	163200	66102955	2850	2850	2850	2850	0
235	20240429	163100	66102955	2850	2850	2850	2850	0
236	20240429	163000	66102955	2850	2850	2850	2850	0
237	20240429	162900	66102955	2850	2850	2850	2850	0
238	20240429	162800	66102955	2850	2850	2850	2850	0
239	20240429	162700	66102955	2850	2850	2850	2850	0
240	20240429	162600	66102955	2850	2850	2850	2850	0
241	20240429	162500	66102955	2850	2850	2850	2850	0
242	20240429	162400	66102955	2850	2850	2850	2850	53
243	20240429	162300	66102955	2850	2850	2850	2850	0
244	20240429	162200	66102955	2850	2850	2850	2850	0
245	20240429	162100	66102955	2850	2850	2850	2850	0
246	20240429	162000	66102955	2850	2850	2850	2850	0
247	20240429	161900	66102955	2850	2850	2850	2850	0
248	20240429	161800	66102955	2850	2850	2850	2850	0
249	20240429	161700	66102955	2850	2850	2850	2850	0
250	20240429	161600	66102955	2850	2850	2850	2850	0
251	20240429	161500	66102955	2850	2850	2850	2850	0
252	20240429	161400	66102955	2850	2850	2850	2850	0
253	20240429	161300	66102955	2850	2850	2850	2850	0
254	20240429	161200	66102955	2850	2850	2850	2850	0
255	20240429	161100	66102955	2850	2850	2850	2850	0
256	20240429	161000	66102955	2850	2850	2850	2850	0
257	20240429	160900	66102955	2850	2850	2850	2850	0
258	20240429	160800	66102955	2850	2850	2850	2850	0
259	20240429	160700	66102955	2850	2850	2850	2850	0
260	20240429	160600	66102955	2850	2850	2850	2850	0
261	20240429	160500	66102955	2850	2850	2850	2850	0
262	20240429	160400	66102955	2850	2850	2850	2850	0
263	20240429	160300	66102955	2850	2850	2850	2850	0
264	20240429	160200	66102955	2850	2850	2850	2850	0
265	20240429	160100	66102955	2850	2850	2850	2850	0
266	20240429	160000	66102955	2850	2850	2850	2850	0
267	20240429	155900	66102955	2850	2850	2850	2850	0
268	20240429	155800	66102955	2850	2850	2850	2850	0
269	20240429	155700	66102955	2850	2850	2850	2850	0
270	20240429	155600	66102955	2850	2850	2850	2850	0
271	20240429	155500	66102955	2850	2850	2850	2850	0
272	20240429	155400	66102955	2850	2850	2850	2850	53
273	20240429	155300	66102955	2850	2850	2850	2850	0
274	20240429	155200	66102955	2850	2850	2850	2850	0
275	20240429	155100	66102955	2850	2850	2850	2850	0
276	20240429	155000	66102955	2850	2850	2850	2850	0
277	20240429	154900	66102955	2850	2850	2850	2850	0
278	20240429	154800	66102955	2850	2850	2850	2850	0
279	20240429	154700	66102955	2850	2850	2850	2850	0
280	20240429	154600	66102955	2850	2850	2850	2850	0
281	20240429	154500	66102955	2850	2850	2850	2850	0
282	20240429	154400	66102955	2850	2850	2850	2850	0
283	20240429	154300	66102955	2850	2850	2850	2850	0
284	20240429	154200	66102955	2850	2850	2850	2850	0
285	20240429	154100	66102955	2850	2850	2850	2850	0
286	20240429	154000	66102955	2850	2850	2850	2850	0
287	20240429	153900	66102955	2850	2850	2850	2850	0
288	20240429	153800	66102955	2850	2850	2850	2850	0
289	20240429	153700	66102955	2850	2850	2850	2850	0
290	20240429	153600	66102955	2850	2850	2850	2850	0
291	20240429	153500	66102955	2850	2850	2850	2850	0
292	20240429	153400	66102955	2850	2850	2850	2850	0
293	20240429	153300	66102955	2850	2850	2850	2850	0
294	20240429	153200	66102955	2850	2850	2850	2850	0
295	20240429	153100	66102955	2850	2850	2850	2850	0
296	20240429	153000	66102955	2850	2850	2850	2850	53
297	20240429	152900	65951905	2835	2835	2835	2835	0
298	20240429	152800	65951905	2835	2835	2835	2835	0
299	20240429	152700	65951905	2835	2835	2835	2835	0
300	20240429	152600	65951905	2835	2835	2835	2835	0
301	20240429	152500	65951905	2835	2835	2835	2835	0
302	20240429	152400	65951905	2835	2835	2835	2835	0
303	20240429	152300	65951905	2835	2835	2835	2835	0
304	20240429	152200	65951905	2835	2835	2835	2835	0
305	20240429	152100	65951905	2835	2835	2835	2835	0
306	20240429	152000	65951905	2835	2835	2835	2835	0
307	20240429	151900	65951905	2835	2835	2835	2835	0
308	20240429	151800	65951905	2835	2835	2835	2835	0
309	20240429	151700	65951905	2835	2835	2835	2835	317
310	20240429	151600	65053210	2835	2835	2835	2835	0
311	20240429	151500	65053210	2835	2835	2835	2835	0
312	20240429	151400	65053210	2835	2835	2835	2835	0
313	20240429	151300	65053210	2835	2835	2835	2835	0
314	20240429	151200	65053210	2835	2835	2835	2835	0
315	20240429	151100	65053210	2835	2835	2835	2835	1000
316	20240429	151000	62218210	2830	2830	2830	2830	0
317	20240429	150900	62218210	2830	2830	2830	2830	0
318	20240429	150800	62218210	2830	2830	2830	2830	0
319	20240429	150700	62218210	2830	2830	2830	2830	0
320	20240429	150600	62218210	2830	2830	2830	2830	0
321	20240429	150500	62218210	2830	2830	2830	2830	0
322	20240429	150400	62218210	2830	2830	2830	2830	207
323	20240429	150300	61632400	2830	2830	2830	2830	0
324	20240429	150200	61632400	2830	2830	2830	2830	0
325	20240429	150100	61632400	2830	2830	2830	2830	0
326	20240429	150000	61632400	2830	2830	2830	2830	0
327	20240429	145900	61632400	2830	2830	2830	2830	0
328	20240429	145800	61632400	2830	2830	2830	2830	10
329	20240429	145700	61604100	2830	2830	2830	2830	0
330	20240429	145600	61604100	2830	2830	2830	2830	0
331	20240429	145500	61604100	2830	2830	2830	2830	0
332	20240429	145400	61604100	2830	2830	2830	2830	0
333	20240429	145300	61604100	2830	2830	2830	2830	250
334	20240429	145200	60896600	2830	2830	2830	2830	0
335	20240429	145100	60896600	2830	2830	2830	2830	0
336	20240429	145000	60896600	2830	2830	2830	2830	211
337	20240429	144900	60299470	2830	2830	2830	2830	0
338	20240429	144800	60299470	2830	2830	2830	2830	2
339	20240429	144700	60293810	2830	2830	2830	2830	0
340	20240429	144600	60293810	2830	2830	2830	2830	0
341	20240429	144500	60293810	2830	2830	2830	2830	0
342	20240429	144400	60293810	2830	2830	2830	2830	0
343	20240429	144300	60293810	2830	2830	2830	2830	0
344	20240429	144200	60293810	2830	2830	2830	2830	0
345	20240429	144100	60293810	2830	2830	2830	2830	0
346	20240429	144000	60293810	2830	2830	2830	2830	0
347	20240429	143900	60293810	2830	2830	2830	2830	440
348	20240429	143800	59048610	2830	2835	2835	2830	844
349	20240429	143700	56655885	2835	2835	2835	2835	0
350	20240429	143600	56655885	2835	2835	2835	2835	0
351	20240429	143500	56655885	2835	2835	2835	2835	0
352	20240429	143400	56655885	2835	2835	2835	2835	30
353	20240429	143300	56570835	2835	2835	2835	2835	0
354	20240429	143200	56570835	2835	2835	2835	2835	100
355	20240429	143100	56287335	2835	2835	2835	2835	0
356	20240429	143000	56287335	2835	2835	2835	2835	0
357	20240429	142900	56287335	2835	2835	2835	2835	0
358	20240429	142800	56287335	2835	2835	2835	2835	0
359	20240429	142700	56287335	2835	2835	2835	2835	0
360	20240429	142600	56287335	2835	2835	2835	2835	0
361	20240429	142500	56287335	2835	2835	2835	2835	0
362	20240429	142400	56287335	2835	2835	2835	2835	0
363	20240429	142300	56287335	2835	2835	2835	2835	0
364	20240429	142200	56287335	2835	2835	2835	2835	0
365	20240429	142100	56287335	2835	2835	2835	2835	0
366	20240429	142000	56287335	2835	2835	2835	2835	35
367	20240429	141900	56188110	2840	2840	2840	2840	0
368	20240429	141800	56188110	2840	2840	2840	2840	0
369	20240429	141700	56188110	2840	2840	2840	2840	28
370	20240429	141600	56108590	2840	2840	2840	2840	20
371	20240429	141500	56051790	2840	2840	2840	2840	0
372	20240429	141400	56051790	2840	2840	2840	2840	0
373	20240429	141300	56051790	2840	2840	2840	2840	0
374	20240429	141200	56051790	2840	2840	2840	2840	0
375	20240429	141100	56051790	2840	2840	2840	2840	102
376	20240429	141000	55762110	2840	2840	2840	2840	0
377	20240429	140900	55762110	2840	2840	2840	2840	0
378	20240429	140800	55762110	2840	2840	2840	2840	50
379	20240429	140700	55620110	2840	2840	2840	2840	0
380	20240429	140600	55620110	2840	2840	2840	2840	0
381	20240429	140500	55620110	2840	2840	2840	2840	0
382	20240429	140400	55620110	2840	2840	2840	2840	0
383	20240429	140300	55620110	2840	2840	2840	2840	310
384	20240429	140200	54739710	2840	2840	2840	2840	0
385	20240429	140100	54739710	2840	2840	2840	2840	11
386	20240429	140000	54708470	2835	2835	2835	2835	0
387	20240429	135900	54708470	2835	2835	2835	2835	0
388	20240429	135800	54708470	2835	2835	2835	2835	0
389	20240429	135700	54708470	2835	2830	2835	2830	93
390	20240429	135600	54444925	2825	2825	2825	2825	0
391	20240429	135500	54444925	2825	2815	2825	2815	49
392	20240429	135400	54306510	2810	2810	2810	2810	0
393	20240429	135300	54306510	2810	2810	2810	2810	0
394	20240429	135200	54306510	2810	2810	2810	2810	0
395	20240429	135100	54306510	2810	2810	2810	2810	0
396	20240429	135000	54306510	2810	2810	2810	2810	0
397	20240429	134900	54306510	2810	2810	2810	2810	2
398	20240429	134800	54300890	2815	2815	2815	2815	0
399	20240429	134700	54300890	2815	2815	2815	2815	0
400	20240429	134600	54300890	2815	2815	2815	2815	0
401	20240429	134500	54300890	2815	2815	2815	2815	0
402	20240429	134400	54300890	2815	2815	2815	2815	0
403	20240429	134300	54300890	2815	2815	2815	2815	0
404	20240429	134200	54300890	2815	2815	2815	2815	0
405	20240429	134100	54300890	2815	2815	2815	2815	0
406	20240429	134000	54300890	2815	2815	2815	2815	0
407	20240429	133900	54300890	2815	2815	2815	2815	0
408	20240429	133800	54300890	2815	2815	2815	2815	0
409	20240429	133700	54300890	2815	2815	2815	2815	0
410	20240429	133600	54300890	2815	2815	2815	2815	0
411	20240429	133500	54300890	2815	2815	2815	2815	0
412	20240429	133400	54300890	2815	2815	2815	2815	0
413	20240429	133300	54300890	2815	2815	2815	2815	25
414	20240429	133200	54230515	2815	2820	2820	2815	26
415	20240429	133100	54157300	2815	2815	2815	2815	0
416	20240429	133000	54157300	2815	2815	2815	2815	0
417	20240429	132900	54157300	2815	2815	2815	2815	0
418	20240429	132800	54157300	2815	2815	2815	2815	0
419	20240429	132700	54157300	2815	2815	2815	2815	0
420	20240429	132600	54157300	2815	2815	2815	2815	0
421	20240429	132500	54157300	2815	2815	2815	2815	0
422	20240429	132400	54157300	2815	2815	2815	2815	0
423	20240429	132300	54157300	2815	2815	2815	2815	0
424	20240429	132200	54157300	2815	2815	2815	2815	0
425	20240429	132100	54157300	2815	2815	2815	2815	0
426	20240429	132000	54157300	2815	2815	2815	2815	0
427	20240429	131900	54157300	2815	2815	2815	2815	0
428	20240429	131800	54157300	2815	2815	2815	2815	1
429	20240429	131700	54154485	2825	2825	2825	2825	10
430	20240429	131600	54126235	2815	2820	2820	2815	100
431	20240429	131500	53844730	2820	2820	2820	2820	0
432	20240429	131400	53844730	2820	2820	2820	2820	0
433	20240429	131300	53844730	2820	2820	2820	2820	0
434	20240429	131200	53844730	2820	2820	2820	2820	1
435	20240429	131100	53841910	2820	2820	2820	2820	0
436	20240429	131000	53841910	2820	2820	2820	2820	0
437	20240429	130900	53841910	2820	2820	2820	2820	90
438	20240429	130800	53588110	2815	2815	2815	2815	0
439	20240429	130700	53588110	2815	2815	2815	2815	0
440	20240429	130600	53588110	2815	2815	2815	2815	0
441	20240429	130500	53588110	2815	2815	2815	2815	0
442	20240429	130400	53588110	2815	2815	2815	2815	311
443	20240429	130300	52712645	2820	2820	2820	2820	0
444	20240429	130200	52712645	2820	2820	2820	2820	0
445	20240429	130100	52712645	2820	2820	2820	2820	0
446	20240429	130000	52712645	2820	2820	2820	2820	0
447	20240429	125900	52712645	2820	2820	2820	2820	0
448	20240429	125800	52712645	2820	2820	2820	2820	0
449	20240429	125700	52712645	2820	2820	2820	2820	0
450	20240429	125600	52712645	2820	2820	2820	2820	0
451	20240429	125500	52712645	2820	2820	2820	2820	0
452	20240429	125400	52712645	2820	2820	2820	2820	0
453	20240429	125300	52712645	2820	2820	2820	2820	71
454	20240429	125200	52512425	2815	2815	2815	2815	0
455	20240429	125100	52512425	2815	2815	2815	2815	0
456	20240429	125000	52512425	2815	2815	2815	2815	4
457	20240429	124900	52501165	2820	2820	2820	2820	0
458	20240429	124800	52501165	2820	2820	2820	2820	0
459	20240429	124700	52501165	2820	2820	2820	2820	120
460	20240429	124600	52162765	2820	2820	2820	2820	0
461	20240429	124500	52162765	2820	2820	2820	2820	0
462	20240429	124400	52162765	2820	2820	2820	2820	0
463	20240429	124300	52162765	2820	2820	2820	2820	0
464	20240429	124200	52162765	2820	2820	2820	2820	0
465	20240429	124100	52162765	2820	2820	2820	2820	0
466	20240429	124000	52162765	2820	2820	2820	2820	0
467	20240429	123900	52162765	2820	2820	2820	2820	0
468	20240429	123800	52162765	2820	2820	2820	2820	0
469	20240429	123700	52162765	2820	2820	2820	2820	0
470	20240429	123600	52162765	2820	2820	2820	2820	0
471	20240429	123500	52162765	2820	2820	2820	2820	0
472	20240429	123400	52162765	2820	2820	2820	2820	0
473	20240429	123300	52162765	2820	2820	2820	2820	0
474	20240429	123200	52162765	2820	2820	2820	2820	0
475	20240429	123100	52162765	2820	2820	2820	2820	0
476	20240429	123000	52162765	2820	2820	2820	2820	11
477	20240429	122900	52131745	2810	2835	2835	2810	3110
478	20240429	122800	43355335	2835	2835	2835	2835	0
479	20240429	122700	43355335	2835	2835	2835	2835	0
480	20240429	122600	43355335	2835	2835	2835	2835	0
481	20240429	122500	43355335	2835	2835	2835	2835	5
482	20240429	122400	43341160	2835	2835	2835	2835	0
483	20240429	122300	43341160	2835	2835	2835	2835	1500
484	20240429	122200	39088660	2835	2835	2835	2835	0
485	20240429	122100	39088660	2835	2835	2835	2835	0
486	20240429	122000	39088660	2835	2835	2835	2835	0
487	20240429	121900	39088660	2835	2835	2835	2835	0
488	20240429	121800	39088660	2835	2835	2835	2835	0
489	20240429	121700	39088660	2835	2835	2835	2835	0
490	20240429	121600	39088660	2835	2835	2835	2835	0
491	20240429	121500	39088660	2835	2835	2835	2835	0
492	20240429	121400	39088660	2835	2835	2835	2835	0
493	20240429	121300	39088660	2835	2835	2835	2835	0
494	20240429	121200	39088660	2835	2835	2835	2835	0
495	20240429	121100	39088660	2835	2835	2835	2835	0
496	20240429	121000	39088660	2835	2835	2835	2835	0
497	20240429	120900	39088660	2835	2835	2835	2835	0
498	20240429	120800	39088660	2835	2835	2835	2835	0
499	20240429	120700	39088660	2835	2835	2835	2835	0
500	20240429	120600	39088660	2835	2835	2835	2835	0
501	20240429	120500	39088660	2835	2835	2835	2835	0
502	20240429	120400	39088660	2835	2835	2835	2835	0
503	20240429	120300	39088660	2835	2835	2835	2835	0
504	20240429	120200	39088660	2835	2835	2835	2835	10
505	20240429	120100	39060310	2835	2835	2835	2835	0
506	20240429	120000	39060310	2835	2835	2835	2835	0
507	20240429	115900	39060310	2835	2845	2845	2835	2105
508	20240429	115800	33074245	2850	2850	2850	2850	91
509	20240429	115700	32814895	2845	2820	2845	2820	455
510	20240429	115600	31525895	2815	2815	2815	2815	0
511	20240429	115500	31525895	2815	2815	2815	2815	0
512	20240429	115400	31525895	2815	2815	2815	2815	3
513	20240429	115300	31517450	2810	2810	2810	2810	0
514	20240429	115200	31517450	2810	2810	2810	2810	0
515	20240429	115100	31517450	2810	2810	2810	2810	0
516	20240429	115000	31517450	2810	2810	2810	2810	0
517	20240429	114900	31517450	2810	2810	2810	2810	0
518	20240429	114800	31517450	2810	2810	2810	2810	0
519	20240429	114700	31517450	2810	2810	2810	2810	0
520	20240429	114600	31517450	2810	2810	2810	2810	100
521	20240429	114500	31236450	2810	2810	2810	2810	0
522	20240429	114400	31236450	2810	2810	2810	2810	0
523	20240429	114300	31236450	2810	2810	2810	2810	0
524	20240429	114200	31236450	2810	2810	2810	2810	0
525	20240429	114100	31236450	2810	2810	2810	2810	0
526	20240429	114000	31236450	2810	2810	2810	2810	0
527	20240429	113900	31236450	2810	2810	2810	2810	0
528	20240429	113800	31236450	2810	2810	2810	2810	907
529	20240429	113700	28687780	2810	2810	2810	2810	2
530	20240429	113600	28682160	2810	2810	2810	2810	0
531	20240429	113500	28682160	2810	2810	2810	2810	0
532	20240429	113400	28682160	2810	2810	2810	2810	304
533	20240429	113300	27827920	2810	2810	2810	2810	0
534	20240429	113200	27827920	2810	2810	2810	2810	0
535	20240429	113100	27827920	2810	2810	2810	2810	0
536	20240429	113000	27827920	2810	2810	2810	2810	0
537	20240429	112900	27827920	2810	2810	2810	2810	0
538	20240429	112800	27827920	2810	2810	2810	2810	0
539	20240429	112700	27827920	2810	2810	2810	2810	0
540	20240429	112600	27827920	2810	2810	2810	2810	0
541	20240429	112500	27827920	2810	2810	2810	2810	0
542	20240429	112400	27827920	2810	2810	2810	2810	2
543	20240429	112300	27822300	2825	2825	2825	2825	0
544	20240429	112200	27822300	2825	2825	2825	2825	0
545	20240429	112100	27822300	2825	2825	2825	2825	0
546	20240429	112000	27822300	2825	2825	2825	2825	0
547	20240429	111900	27822300	2825	2825	2825	2825	2
548	20240429	111800	27816650	2825	2825	2825	2825	0
549	20240429	111700	27816650	2825	2825	2825	2825	0
550	20240429	111600	27816650	2825	2825	2825	2825	600
551	20240429	111500	26121650	2825	2820	2825	2820	22
552	20240429	111400	26059555	2815	2815	2815	2815	0
553	20240429	111300	26059555	2815	2815	2815	2815	0
554	20240429	111200	26059555	2815	2815	2815	2815	0
555	20240429	111100	26059555	2815	2815	2815	2815	0
556	20240429	111000	26059555	2815	2815	2815	2815	0
557	20240429	110900	26059555	2815	2815	2815	2815	0
558	20240429	110800	26059555	2815	2815	2815	2815	0
559	20240429	110700	26059555	2815	2815	2815	2815	0
560	20240429	110600	26059555	2815	2815	2815	2815	0
561	20240429	110500	26059555	2815	2815	2815	2815	0
562	20240429	110400	26059555	2815	2815	2815	2815	0
563	20240429	110300	26059555	2815	2815	2815	2815	2
564	20240429	110200	26053925	2810	2810	2810	2810	0
565	20240429	110100	26053925	2810	2810	2810	2810	0
566	20240429	110000	26053925	2810	2810	2810	2810	0
567	20240429	105900	26053925	2810	2810	2810	2810	0
568	20240429	105800	26053925	2810	2810	2810	2810	0
569	20240429	105700	26053925	2810	2810	2810	2810	0
570	20240429	105600	26053925	2810	2810	2810	2810	0
571	20240429	105500	26053925	2810	2810	2810	2810	0
572	20240429	105400	26053925	2810	2810	2810	2810	713
573	20240429	105300	24050395	2805	2805	2805	2805	0
574	20240429	105200	24050395	2805	2805	2805	2805	0
575	20240429	105100	24050395	2805	2805	2805	2805	0
576	20240429	105000	24050395	2805	2805	2805	2805	0
577	20240429	104900	24050395	2805	2805	2805	2805	0
578	20240429	104800	24050395	2805	2805	2805	2805	0
579	20240429	104700	24050395	2805	2805	2805	2805	0
580	20240429	104600	24050395	2805	2815	2815	2805	48
581	20240429	104500	23915740	2820	2820	2820	2820	158
582	20240429	104400	23470180	2825	2825	2825	2825	23
583	20240429	104300	23405205	2825	2825	2825	2825	1
584	20240429	104200	23402380	2830	2830	2830	2830	0
585	20240429	104100	23402380	2830	2830	2830	2830	0
586	20240429	104000	23402380	2830	2830	2830	2830	76
587	20240429	103900	23187300	2830	2830	2830	2830	53
588	20240429	103800	23037310	2830	2830	2830	2830	700
589	20240429	103700	21056310	2850	2845	2850	2830	2290
590	20240429	103600	14569005	2840	2815	2840	2815	114
591	20240429	103500	14246760	2810	2800	2810	2800	1003
592	20240429	103400	11433285	2795	2795	2795	2795	20
593	20240429	103300	11377385	2795	2795	2795	2795	22
594	20240429	103200	11315895	2795	2795	2795	2795	0
595	20240429	103100	11315895	2795	2795	2795	2795	0
596	20240429	103000	11315895	2795	2795	2795	2795	0
597	20240429	102900	11315895	2795	2795	2795	2795	0
598	20240429	102800	11315895	2795	2795	2795	2795	11
599	20240429	102700	11285150	2795	2795	2795	2795	0
600	20240429	102600	11285150	2795	2795	2795	2795	1
601	20240429	102500	11282355	2795	2795	2795	2795	7
602	20240429	102400	11262790	2795	2795	2795	2795	0
603	20240429	102300	11262790	2795	2795	2795	2795	0
604	20240429	102200	11262790	2795	2795	2795	2795	954
605	20240429	102100	8596360	2800	2800	2800	2800	0
606	20240429	102000	8596360	2800	2800	2800	2800	0
607	20240429	101900	8596360	2800	2800	2800	2800	0
608	20240429	101800	8596360	2800	2800	2800	2800	0
609	20240429	101700	8596360	2800	2800	2800	2800	0
610	20240429	101600	8596360	2800	2800	2800	2800	0
611	20240429	101500	8596360	2800	2800	2800	2800	0
612	20240429	101400	8596360	2800	2800	2800	2800	0
613	20240429	101300	8596360	2800	2800	2800	2800	0
614	20240429	101200	8596360	2800	2800	2800	2800	0
615	20240429	101100	8596360	2800	2800	2800	2800	0
616	20240429	101000	8596360	2800	2800	2800	2800	0
617	20240429	100900	8596360	2800	2800	2800	2800	0
618	20240429	100800	8596360	2800	2800	2800	2800	0
619	20240429	100700	8596360	2800	2800	2800	2800	0
620	20240429	100600	8596360	2800	2800	2800	2800	0
621	20240429	100500	8596360	2800	2800	2800	2800	0
622	20240429	100400	8596360	2800	2800	2800	2800	1
623	20240429	100300	8593560	2800	2800	2800	2800	0
624	20240429	100200	8593560	2800	2800	2800	2800	0
625	20240429	100100	8593560	2800	2800	2800	2800	0
626	20240429	100000	8593560	2800	2800	2800	2800	0
627	20240429	095900	8593560	2800	2800	2800	2800	0
628	20240429	095800	8593560	2800	2800	2800	2800	0
629	20240429	095700	8593560	2800	2800	2800	2800	1
630	20240429	095600	8590760	2800	2800	2800	2800	0
631	20240429	095500	8590760	2800	2800	2800	2800	0
632	20240429	095400	8590760	2800	2800	2800	2800	1
633	20240429	095300	8587960	2795	2795	2795	2795	0
634	20240429	095200	8587960	2795	2795	2795	2795	0
635	20240429	095100	8587960	2795	2795	2795	2795	1
636	20240429	095000	8585165	2800	2800	2800	2800	7
637	20240429	094900	8565565	2800	2800	2800	2800	0
638	20240429	094800	8565565	2800	2800	2800	2800	0
639	20240429	094700	8565565	2800	2795	2800	2795	3
640	20240429	094600	8557170	2795	2795	2795	2795	1
641	20240429	094500	8554375	2790	2790	2790	2790	0
642	20240429	094400	8554375	2790	2790	2790	2790	0
643	20240429	094300	8554375	2790	2790	2790	2790	0
644	20240429	094200	8554375	2790	2790	2790	2790	0
645	20240429	094100	8554375	2790	2790	2790	2790	0
646	20240429	094000	8554375	2790	2790	2790	2790	0
647	20240429	093900	8554375	2790	2795	2795	2790	1000
648	20240429	093800	5761945	2800	2800	2800	2800	0
649	20240429	093700	5761945	2800	2800	2800	2800	0
650	20240429	093600	5761945	2800	2800	2800	2800	0
651	20240429	093500	5761945	2800	2800	2800	2800	0
652	20240429	093400	5761945	2800	2800	2800	2800	0
653	20240429	093300	5761945	2800	2800	2800	2800	0
654	20240429	093200	5761945	2800	2800	2800	2800	2
655	20240429	093100	5756345	2800	2800	2800	2800	20
656	20240429	093000	5700345	2805	2805	2805	2805	100
657	20240429	092900	5419845	2800	2800	2800	2800	0
658	20240429	092800	5419845	2800	2800	2800	2800	29
659	20240429	092700	5338645	2800	2800	2800	2800	1
660	20240429	092600	5335845	2805	2805	2805	2805	0
661	20240429	092500	5335845	2805	2805	2805	2805	0
662	20240429	092400	5335845	2805	2805	2805	2805	10
663	20240429	092300	5307795	2805	2805	2805	2805	0
664	20240429	092200	5307795	2805	2800	2805	2800	14
665	20240429	092100	5268575	2800	2800	2800	2800	1
666	20240429	092000	5265775	2795	2795	2795	2795	0
667	20240429	091900	5265775	2795	2795	2795	2795	0
668	20240429	091800	5265775	2795	2795	2795	2795	0
669	20240429	091700	5265775	2795	2795	2795	2795	0
670	20240429	091600	5265775	2795	2795	2795	2795	0
671	20240429	091500	5265775	2795	2795	2795	2795	70
672	20240429	091400	5070125	2795	2795	2795	2795	0
673	20240429	091300	5070125	2795	2795	2795	2795	0
674	20240429	091200	5070125	2795	2795	2795	2795	0
675	20240429	091100	5070125	2795	2795	2795	2795	1
676	20240429	091000	5067330	2800	2800	2800	2800	1
677	20240429	090900	5064530	2800	2800	2800	2800	1
678	20240429	090800	5061730	2795	2800	2800	2790	932
679	20240429	090700	2461390	2800	2800	2800	2800	23
680	20240429	090600	2396990	2795	2795	2795	2795	0
681	20240429	090500	2396990	2795	2795	2805	2795	63
682	20240429	090400	2220690	2790	2805	2810	2790	239
683	20240429	090300	1551805	2810	2810	2815	2810	5
684	20240429	090200	1537750	2815	2805	2815	2805	11
685	20240429	090100	1506885	2790	2800	2800	2790	165
686	20240429	090000	1046250	2790	2790	2790	2790	375