KissMeData/314140/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211000	35596830	9230	9230	9230	9230	20
3	20240429	210900	35596830	9230	9230	9230	9230	0
4	20240429	210800	35596830	9230	9230	9230	9230	0
5	20240429	210700	35596830	9230	9230	9230	9230	0
6	20240429	210600	35596830	9230	9230	9230	9230	0
7	20240429	210500	35596830	9230	9230	9230	9230	0
8	20240429	210400	35596830	9230	9230	9230	9230	0
9	20240429	210300	35596830	9230	9230	9230	9230	0
10	20240429	210200	35596830	9230	9230	9230	9230	0
11	20240429	210100	35596830	9230	9230	9230	9230	0
12	20240429	210000	35596830	9230	9230	9230	9230	0
13	20240429	205900	35596830	9230	9230	9230	9230	0
14	20240429	205800	35596830	9230	9230	9230	9230	0
15	20240429	205700	35596830	9230	9230	9230	9230	0
16	20240429	205600	35596830	9230	9230	9230	9230	0
17	20240429	205500	35596830	9230	9230	9230	9230	0
18	20240429	205400	35596830	9230	9230	9230	9230	0
19	20240429	205300	35596830	9230	9230	9230	9230	0
20	20240429	205200	35596830	9230	9230	9230	9230	0
21	20240429	205100	35596830	9230	9230	9230	9230	0
22	20240429	205000	35596830	9230	9230	9230	9230	0
23	20240429	204900	35596830	9230	9230	9230	9230	0
24	20240429	204800	35596830	9230	9230	9230	9230	0
25	20240429	204700	35596830	9230	9230	9230	9230	0
26	20240429	204600	35596830	9230	9230	9230	9230	0
27	20240429	204500	35596830	9230	9230	9230	9230	0
28	20240429	204400	35596830	9230	9230	9230	9230	0
29	20240429	204300	35596830	9230	9230	9230	9230	0
30	20240429	204200	35596830	9230	9230	9230	9230	0
31	20240429	204100	35596830	9230	9230	9230	9230	0
32	20240429	204000	35596830	9230	9230	9230	9230	20
33	20240429	203900	35596830	9230	9230	9230	9230	0
34	20240429	203800	35596830	9230	9230	9230	9230	0
35	20240429	203700	35596830	9230	9230	9230	9230	0
36	20240429	203600	35596830	9230	9230	9230	9230	0
37	20240429	203500	35596830	9230	9230	9230	9230	0
38	20240429	203400	35596830	9230	9230	9230	9230	0
39	20240429	203300	35596830	9230	9230	9230	9230	0
40	20240429	203200	35596830	9230	9230	9230	9230	0
41	20240429	203100	35596830	9230	9230	9230	9230	0
42	20240429	203000	35596830	9230	9230	9230	9230	0
43	20240429	202900	35596830	9230	9230	9230	9230	0
44	20240429	202800	35596830	9230	9230	9230	9230	0
45	20240429	202700	35596830	9230	9230	9230	9230	0
46	20240429	202600	35596830	9230	9230	9230	9230	0
47	20240429	202500	35596830	9230	9230	9230	9230	0
48	20240429	202400	35596830	9230	9230	9230	9230	0
49	20240429	202300	35596830	9230	9230	9230	9230	0
50	20240429	202200	35596830	9230	9230	9230	9230	0
51	20240429	202100	35596830	9230	9230	9230	9230	0
52	20240429	202000	35596830	9230	9230	9230	9230	0
53	20240429	201900	35596830	9230	9230	9230	9230	0
54	20240429	201800	35596830	9230	9230	9230	9230	0
55	20240429	201700	35596830	9230	9230	9230	9230	0
56	20240429	201600	35596830	9230	9230	9230	9230	0
57	20240429	201500	35596830	9230	9230	9230	9230	0
58	20240429	201400	35596830	9230	9230	9230	9230	0
59	20240429	201300	35596830	9230	9230	9230	9230	0
60	20240429	201200	35596830	9230	9230	9230	9230	0
61	20240429	201100	35596830	9230	9230	9230	9230	0
62	20240429	201000	35596830	9230	9230	9230	9230	20
63	20240429	200900	35596830	9230	9230	9230	9230	0
64	20240429	200800	35596830	9230	9230	9230	9230	0
65	20240429	200700	35596830	9230	9230	9230	9230	0
66	20240429	200600	35596830	9230	9230	9230	9230	0
67	20240429	200500	35596830	9230	9230	9230	9230	0
68	20240429	200400	35596830	9230	9230	9230	9230	0
69	20240429	200300	35596830	9230	9230	9230	9230	0
70	20240429	200200	35596830	9230	9230	9230	9230	0
71	20240429	200100	35596830	9230	9230	9230	9230	0
72	20240429	200000	35596830	9230	9230	9230	9230	0
73	20240429	195900	35596830	9230	9230	9230	9230	0
74	20240429	195800	35596830	9230	9230	9230	9230	0
75	20240429	195700	35596830	9230	9230	9230	9230	0
76	20240429	195600	35596830	9230	9230	9230	9230	0
77	20240429	195500	35596830	9230	9230	9230	9230	0
78	20240429	195400	35596830	9230	9230	9230	9230	0
79	20240429	195300	35596830	9230	9230	9230	9230	0
80	20240429	195200	35596830	9230	9230	9230	9230	0
81	20240429	195100	35596830	9230	9230	9230	9230	0
82	20240429	195000	35596830	9230	9230	9230	9230	0
83	20240429	194900	35596830	9230	9230	9230	9230	0
84	20240429	194800	35596830	9230	9230	9230	9230	0
85	20240429	194700	35596830	9230	9230	9230	9230	0
86	20240429	194600	35596830	9230	9230	9230	9230	0
87	20240429	194500	35596830	9230	9230	9230	9230	0
88	20240429	194400	35596830	9230	9230	9230	9230	0
89	20240429	194300	35596830	9230	9230	9230	9230	0
90	20240429	194200	35596830	9230	9230	9230	9230	0
91	20240429	194100	35596830	9230	9230	9230	9230	0
92	20240429	194000	35596830	9230	9230	9230	9230	20
93	20240429	193900	35596830	9230	9230	9230	9230	0
94	20240429	193800	35596830	9230	9230	9230	9230	0
95	20240429	193700	35596830	9230	9230	9230	9230	0
96	20240429	193600	35596830	9230	9230	9230	9230	0
97	20240429	193500	35596830	9230	9230	9230	9230	0
98	20240429	193400	35596830	9230	9230	9230	9230	0
99	20240429	193300	35596830	9230	9230	9230	9230	0
100	20240429	193200	35596830	9230	9230	9230	9230	0
101	20240429	193100	35596830	9230	9230	9230	9230	0
102	20240429	193000	35596830	9230	9230	9230	9230	0
103	20240429	192900	35596830	9230	9230	9230	9230	0
104	20240429	192800	35596830	9230	9230	9230	9230	0
105	20240429	192700	35596830	9230	9230	9230	9230	0
106	20240429	192600	35596830	9230	9230	9230	9230	0
107	20240429	192500	35596830	9230	9230	9230	9230	0
108	20240429	192400	35596830	9230	9230	9230	9230	0
109	20240429	192300	35596830	9230	9230	9230	9230	0
110	20240429	192200	35596830	9230	9230	9230	9230	0
111	20240429	192100	35596830	9230	9230	9230	9230	0
112	20240429	192000	35596830	9230	9230	9230	9230	0
113	20240429	191900	35596830	9230	9230	9230	9230	0
114	20240429	191800	35596830	9230	9230	9230	9230	0
115	20240429	191700	35596830	9230	9230	9230	9230	0
116	20240429	191600	35596830	9230	9230	9230	9230	0
117	20240429	191500	35596830	9230	9230	9230	9230	0
118	20240429	191400	35596830	9230	9230	9230	9230	0
119	20240429	191300	35596830	9230	9230	9230	9230	0
120	20240429	191200	35596830	9230	9230	9230	9230	0
121	20240429	191100	35596830	9230	9230	9230	9230	0
122	20240429	191000	35596830	9230	9230	9230	9230	20
123	20240429	190900	35596830	9230	9230	9230	9230	0
124	20240429	190800	35596830	9230	9230	9230	9230	0
125	20240429	190700	35596830	9230	9230	9230	9230	0
126	20240429	190600	35596830	9230	9230	9230	9230	0
127	20240429	190500	35596830	9230	9230	9230	9230	0
128	20240429	190400	35596830	9230	9230	9230	9230	0
129	20240429	190300	35596830	9230	9230	9230	9230	0
130	20240429	190200	35596830	9230	9230	9230	9230	0
131	20240429	190100	35596830	9230	9230	9230	9230	0
132	20240429	190000	35596830	9230	9230	9230	9230	0
133	20240429	185900	35596830	9230	9230	9230	9230	0
134	20240429	185800	35596830	9230	9230	9230	9230	0
135	20240429	185700	35596830	9230	9230	9230	9230	0
136	20240429	185600	35596830	9230	9230	9230	9230	0
137	20240429	185500	35596830	9230	9230	9230	9230	0
138	20240429	185400	35596830	9230	9230	9230	9230	0
139	20240429	185300	35596830	9230	9230	9230	9230	0
140	20240429	185200	35596830	9230	9230	9230	9230	0
141	20240429	185100	35596830	9230	9230	9230	9230	0
142	20240429	185000	35596830	9230	9230	9230	9230	0
143	20240429	184900	35596830	9230	9230	9230	9230	0
144	20240429	184800	35596830	9230	9230	9230	9230	0
145	20240429	184700	35596830	9230	9230	9230	9230	0
146	20240429	184600	35596830	9230	9230	9230	9230	0
147	20240429	184500	35596830	9230	9230	9230	9230	0
148	20240429	184400	35596830	9230	9230	9230	9230	0
149	20240429	184300	35596830	9230	9230	9230	9230	0
150	20240429	184200	35596830	9230	9230	9230	9230	0
151	20240429	184100	35596830	9230	9230	9230	9230	0
152	20240429	184000	35596830	9230	9230	9230	9230	20
153	20240429	183900	35596830	9230	9230	9230	9230	0
154	20240429	183800	35596830	9230	9230	9230	9230	0
155	20240429	183700	35596830	9230	9230	9230	9230	0
156	20240429	183600	35596830	9230	9230	9230	9230	0
157	20240429	183500	35596830	9230	9230	9230	9230	0
158	20240429	183400	35596830	9230	9230	9230	9230	0
159	20240429	183300	35596830	9230	9230	9230	9230	0
160	20240429	183200	35596830	9230	9230	9230	9230	0
161	20240429	183100	35596830	9230	9230	9230	9230	0
162	20240429	183000	35596830	9230	9230	9230	9230	0
163	20240429	182900	35596830	9230	9230	9230	9230	0
164	20240429	182800	35596830	9230	9230	9230	9230	0
165	20240429	182700	35596830	9230	9230	9230	9230	0
166	20240429	182600	35596830	9230	9230	9230	9230	0
167	20240429	182500	35596830	9230	9230	9230	9230	0
168	20240429	182400	35596830	9230	9230	9230	9230	0
169	20240429	182300	35596830	9230	9230	9230	9230	0
170	20240429	182200	35596830	9230	9230	9230	9230	0
171	20240429	182100	35596830	9230	9230	9230	9230	0
172	20240429	182000	35596830	9230	9230	9230	9230	0
173	20240429	181900	35596830	9230	9230	9230	9230	0
174	20240429	181800	35596830	9230	9230	9230	9230	0
175	20240429	181700	35596830	9230	9230	9230	9230	0
176	20240429	181600	35596830	9230	9230	9230	9230	0
177	20240429	181500	35596830	9230	9230	9230	9230	0
178	20240429	181400	35596830	9230	9230	9230	9230	0
179	20240429	181300	35596830	9230	9230	9230	9230	0
180	20240429	181200	35596830	9230	9230	9230	9230	0
181	20240429	181100	35596830	9230	9230	9230	9230	0
182	20240429	181000	35596830	9230	9230	9230	9230	20
183	20240429	180900	35596830	9230	9230	9230	9230	0
184	20240429	180800	35596830	9230	9230	9230	9230	0
185	20240429	180700	35596830	9230	9230	9230	9230	0
186	20240429	180600	35596830	9230	9230	9230	9230	0
187	20240429	180500	35596830	9230	9230	9230	9230	0
188	20240429	180400	35596830	9230	9230	9230	9230	0
189	20240429	180300	35596830	9230	9230	9230	9230	0
190	20240429	180200	35596830	9230	9230	9230	9230	0
191	20240429	180100	35596830	9230	9230	9230	9230	0
192	20240429	180000	35596830	9230	9230	9230	9230	0
193	20240429	175900	35596830	9230	9230	9230	9230	0
194	20240429	175800	35596830	9230	9230	9230	9230	0
195	20240429	175700	35596830	9230	9230	9230	9230	0
196	20240429	175600	35596830	9230	9230	9230	9230	0
197	20240429	175500	35596830	9230	9230	9230	9230	0
198	20240429	175400	35596830	9230	9230	9230	9230	0
199	20240429	175300	35596830	9230	9230	9230	9230	0
200	20240429	175200	35596830	9230	9230	9230	9230	0
201	20240429	175100	35596830	9230	9230	9230	9230	0
202	20240429	175000	35596830	9230	9230	9230	9230	0
203	20240429	174900	35596830	9230	9230	9230	9230	0
204	20240429	174800	35596830	9230	9230	9230	9230	0
205	20240429	174700	35596830	9230	9230	9230	9230	0
206	20240429	174600	35596830	9230	9230	9230	9230	0
207	20240429	174500	35596830	9230	9230	9230	9230	0
208	20240429	174400	35596830	9230	9230	9230	9230	0
209	20240429	174300	35596830	9230	9230	9230	9230	0
210	20240429	174200	35596830	9230	9230	9230	9230	0
211	20240429	174100	35596830	9230	9230	9230	9230	0
212	20240429	174000	35596830	9230	9230	9230	9230	20
213	20240429	173900	35596830	9230	9230	9230	9230	0
214	20240429	173800	35596830	9230	9230	9230	9230	0
215	20240429	173700	35596830	9230	9230	9230	9230	0
216	20240429	173600	35596830	9230	9230	9230	9230	0
217	20240429	173500	35596830	9230	9230	9230	9230	0
218	20240429	173400	35596830	9230	9230	9230	9230	0
219	20240429	173300	35596830	9230	9230	9230	9230	0
220	20240429	173200	35596830	9230	9230	9230	9230	0
221	20240429	173100	35596830	9230	9230	9230	9230	0
222	20240429	173000	35596830	9230	9230	9230	9230	0
223	20240429	172900	35596830	9230	9230	9230	9230	0
224	20240429	172800	35596830	9230	9230	9230	9230	0
225	20240429	172700	35596830	9230	9230	9230	9230	0
226	20240429	172600	35596830	9230	9230	9230	9230	0
227	20240429	172500	35596830	9230	9230	9230	9230	0
228	20240429	172400	35596830	9230	9230	9230	9230	0
229	20240429	172300	35596830	9230	9230	9230	9230	0
230	20240429	172200	35596830	9230	9230	9230	9230	0
231	20240429	172100	35596830	9230	9230	9230	9230	0
232	20240429	172000	35596830	9230	9230	9230	9230	0
233	20240429	171900	35596830	9230	9230	9230	9230	0
234	20240429	171800	35596830	9230	9230	9230	9230	0
235	20240429	171700	35596830	9230	9230	9230	9230	0
236	20240429	171600	35596830	9230	9230	9230	9230	0
237	20240429	171500	35596830	9230	9230	9230	9230	0
238	20240429	171400	35596830	9230	9230	9230	9230	0
239	20240429	171300	35596830	9230	9230	9230	9230	0
240	20240429	171200	35596830	9230	9230	9230	9230	0
241	20240429	171100	35596830	9230	9230	9230	9230	0
242	20240429	171000	35596830	9230	9230	9230	9230	20
243	20240429	170900	35596830	9230	9230	9230	9230	0
244	20240429	170800	35596830	9230	9230	9230	9230	0
245	20240429	170700	35596830	9230	9230	9230	9230	0
246	20240429	170600	35596830	9230	9230	9230	9230	0
247	20240429	170500	35596830	9230	9230	9230	9230	0
248	20240429	170400	35596830	9230	9230	9230	9230	0
249	20240429	170300	35596830	9230	9230	9230	9230	0
250	20240429	170200	35596830	9230	9230	9230	9230	0
251	20240429	170100	35596830	9230	9230	9230	9230	0
252	20240429	170000	35596830	9230	9230	9230	9230	0
253	20240429	165900	35596830	9230	9230	9230	9230	0
254	20240429	165800	35596830	9230	9230	9230	9230	0
255	20240429	165700	35596830	9230	9230	9230	9230	0
256	20240429	165600	35596830	9230	9230	9230	9230	0
257	20240429	165500	35596830	9230	9230	9230	9230	0
258	20240429	165400	35596830	9230	9230	9230	9230	0
259	20240429	165300	35596830	9230	9230	9230	9230	0
260	20240429	165200	35596830	9230	9230	9230	9230	0
261	20240429	165100	35596830	9230	9230	9230	9230	0
262	20240429	165000	35596830	9230	9230	9230	9230	0
263	20240429	164900	35596830	9230	9230	9230	9230	0
264	20240429	164800	35596830	9230	9230	9230	9230	0
265	20240429	164700	35596830	9230	9230	9230	9230	0
266	20240429	164600	35596830	9230	9230	9230	9230	0
267	20240429	164500	35596830	9230	9230	9230	9230	0
268	20240429	164400	35596830	9230	9230	9230	9230	0
269	20240429	164300	35596830	9230	9230	9230	9230	0
270	20240429	164200	35596830	9230	9230	9230	9230	0
271	20240429	164100	35596830	9230	9230	9230	9230	0
272	20240429	164000	35596830	9230	9230	9230	9230	20
273	20240429	163900	35596830	9230	9230	9230	9230	0
274	20240429	163800	35596830	9230	9230	9230	9230	0
275	20240429	163700	35596830	9230	9230	9230	9230	0
276	20240429	163600	35596830	9230	9230	9230	9230	0
277	20240429	163500	35596830	9230	9230	9230	9230	0
278	20240429	163400	35596830	9230	9230	9230	9230	0
279	20240429	163300	35596830	9230	9230	9230	9230	0
280	20240429	163200	35596830	9230	9230	9230	9230	0
281	20240429	163100	35596830	9230	9230	9230	9230	0
282	20240429	163000	35596830	9230	9230	9230	9230	0
283	20240429	162900	35596830	9230	9230	9230	9230	0
284	20240429	162800	35596830	9230	9230	9230	9230	0
285	20240429	162700	35596830	9230	9230	9230	9230	0
286	20240429	162600	35596830	9230	9230	9230	9230	0
287	20240429	162500	35596830	9230	9230	9230	9230	0
288	20240429	162400	35596830	9230	9230	9230	9230	0
289	20240429	162300	35596830	9230	9230	9230	9230	0
290	20240429	162200	35596830	9230	9230	9230	9230	0
291	20240429	162100	35596830	9230	9230	9230	9230	0
292	20240429	162000	35596830	9230	9230	9230	9230	0
293	20240429	161900	35596830	9230	9230	9230	9230	0
294	20240429	161800	35596830	9230	9230	9230	9230	0
295	20240429	161700	35596830	9230	9230	9230	9230	0
296	20240429	161600	35596830	9230	9230	9230	9230	0
297	20240429	161500	35596830	9230	9230	9230	9230	0
298	20240429	161400	35596830	9230	9230	9230	9230	0
299	20240429	161300	35596830	9230	9230	9230	9230	0
300	20240429	161200	35596830	9230	9230	9230	9230	0
301	20240429	161100	35596830	9230	9230	9230	9230	0
302	20240429	161000	35596830	9230	9230	9230	9230	20
303	20240429	160900	35596830	9230	9230	9230	9230	0
304	20240429	160800	35596830	9230	9230	9230	9230	0
305	20240429	160700	35596830	9230	9230	9230	9230	0
306	20240429	160600	35596830	9230	9230	9230	9230	0
307	20240429	160500	35596830	9230	9230	9230	9230	0
308	20240429	160400	35596830	9230	9230	9230	9230	0
309	20240429	160300	35596830	9230	9230	9230	9230	0
310	20240429	160200	35596830	9230	9230	9230	9230	0
311	20240429	160100	35596830	9230	9230	9230	9230	0
312	20240429	160000	35596830	9230	9230	9230	9230	0
313	20240429	155900	35596830	9230	9230	9230	9230	0
314	20240429	155800	35596830	9230	9230	9230	9230	0
315	20240429	155700	35596830	9230	9230	9230	9230	0
316	20240429	155600	35596830	9230	9230	9230	9230	0
317	20240429	155500	35596830	9230	9230	9230	9230	0
318	20240429	155400	35596830	9230	9230	9230	9230	0
319	20240429	155300	35596830	9230	9230	9230	9230	0
320	20240429	155200	35596830	9230	9230	9230	9230	0
321	20240429	155100	35596830	9230	9230	9230	9230	0
322	20240429	155000	35596830	9230	9230	9230	9230	0
323	20240429	154900	35596830	9230	9230	9230	9230	0
324	20240429	154800	35596830	9230	9230	9230	9230	0
325	20240429	154700	35596830	9230	9230	9230	9230	0
326	20240429	154600	35596830	9230	9230	9230	9230	0
327	20240429	154500	35596830	9230	9230	9230	9230	0
328	20240429	154400	35596830	9230	9230	9230	9230	0
329	20240429	154300	35596830	9230	9230	9230	9230	0
330	20240429	154200	35596830	9230	9230	9230	9230	0
331	20240429	154100	35596830	9230	9230	9230	9230	0
332	20240429	154000	35596830	9230	9230	9230	9230	20
333	20240429	153900	35596830	9230	9230	9230	9230	0
334	20240429	153800	35596830	9230	9230	9230	9230	0
335	20240429	153700	35596830	9230	9230	9230	9230	0
336	20240429	153600	35596830	9230	9230	9230	9230	0
337	20240429	153500	35596830	9230	9230	9230	9230	0
338	20240429	153400	35596830	9230	9230	9230	9230	0
339	20240429	153300	35596830	9230	9230	9230	9230	0
340	20240429	153200	35596830	9230	9230	9230	9230	0
341	20240429	153100	35596830	9230	9230	9230	9230	0
342	20240429	153000	35596830	9230	9230	9230	9230	20
343	20240429	152900	35412230	9190	9190	9190	9190	0
344	20240429	152800	35412230	9190	9190	9190	9190	0
345	20240429	152700	35412230	9190	9190	9190	9190	0
346	20240429	152600	35412230	9190	9190	9190	9190	0
347	20240429	152500	35412230	9190	9190	9190	9190	0
348	20240429	152400	35412230	9190	9190	9190	9190	0
349	20240429	152300	35412230	9190	9190	9190	9190	0
350	20240429	152200	35412230	9190	9190	9190	9190	0
351	20240429	152100	35412230	9190	9190	9190	9190	0
352	20240429	152000	35412230	9190	9190	9190	9190	0
353	20240429	151900	35412230	9190	9190	9190	9190	92
354	20240429	151800	34566750	9180	9180	9180	9180	29
355	20240429	151700	34300530	9180	9180	9180	9180	0
356	20240429	151600	34300530	9180	9180	9180	9180	105
357	20240429	151500	33336630	9180	9180	9180	9180	0
358	20240429	151400	33336630	9180	9180	9180	9180	0
359	20240429	151300	33336630	9180	9180	9180	9180	108
360	20240429	151200	32345190	9180	9180	9180	9180	0
361	20240429	151100	32345190	9180	9180	9180	9180	0
362	20240429	151000	32345190	9180	9180	9180	9180	0
363	20240429	150900	32345190	9180	9180	9180	9180	0
364	20240429	150800	32345190	9180	9180	9180	9180	9
365	20240429	150700	32262570	9180	9180	9180	9180	0
366	20240429	150600	32262570	9180	9180	9180	9180	0
367	20240429	150500	32262570	9180	9180	9180	9180	0
368	20240429	150400	32262570	9180	9180	9180	9180	97
369	20240429	150300	31372110	9180	9180	9180	9180	0
370	20240429	150200	31372110	9180	9180	9180	9180	0
371	20240429	150100	31372110	9180	9180	9180	9180	0
372	20240429	150000	31372110	9180	9180	9180	9180	52
373	20240429	145900	30894750	9190	9190	9190	9190	9
374	20240429	145800	30812040	9180	9180	9180	9180	0
375	20240429	145700	30812040	9180	9180	9180	9180	0
376	20240429	145600	30812040	9180	9180	9180	9180	0
377	20240429	145500	30812040	9180	9180	9180	9180	0
378	20240429	145400	30812040	9180	9180	9180	9180	0
379	20240429	145300	30812040	9180	9180	9180	9180	0
380	20240429	145200	30812040	9180	9180	9180	9180	0
381	20240429	145100	30812040	9180	9180	9180	9180	0
382	20240429	145000	30812040	9180	9180	9180	9180	0
383	20240429	144900	30812040	9180	9180	9180	9180	0
384	20240429	144800	30812040	9180	9180	9180	9180	0
385	20240429	144700	30812040	9180	9180	9180	9180	0
386	20240429	144600	30812040	9180	9180	9180	9180	0
387	20240429	144500	30812040	9180	9180	9180	9180	0
388	20240429	144400	30812040	9180	9180	9180	9180	0
389	20240429	144300	30812040	9180	9180	9180	9180	0
390	20240429	144200	30812040	9180	9180	9180	9180	0
391	20240429	144100	30812040	9180	9180	9180	9180	0
392	20240429	144000	30812040	9180	9180	9180	9180	0
393	20240429	143900	30812040	9180	9180	9180	9180	0
394	20240429	143800	30812040	9180	9180	9180	9180	0
395	20240429	143700	30812040	9180	9180	9180	9180	0
396	20240429	143600	30812040	9180	9180	9190	9180	817
397	20240429	143500	23310510	9140	9140	9140	9140	0
398	20240429	143400	23310510	9140	9170	9170	9140	220
399	20240429	143300	21298500	9150	9150	9150	9150	0
400	20240429	143200	21298500	9150	9150	9150	9150	0
401	20240429	143100	21298500	9150	9150	9150	9150	0
402	20240429	143000	21298500	9150	9150	9150	9150	0
403	20240429	142900	21298500	9150	9150	9150	9150	0
404	20240429	142800	21298500	9150	9150	9150	9150	0
405	20240429	142700	21298500	9150	9150	9150	9150	0
406	20240429	142600	21298500	9150	9150	9150	9150	0
407	20240429	142500	21298500	9150	9170	9170	9150	7
408	20240429	142400	21234350	9180	9180	9180	9180	0
409	20240429	142300	21234350	9180	9180	9180	9180	0
410	20240429	142200	21234350	9180	9180	9180	9180	0
411	20240429	142100	21234350	9180	9180	9180	9180	0
412	20240429	142000	21234350	9180	9180	9180	9180	0
413	20240429	141900	21234350	9180	9180	9180	9180	0
414	20240429	141800	21234350	9180	9180	9180	9180	0
415	20240429	141700	21234350	9180	9180	9180	9180	0
416	20240429	141600	21234350	9180	9180	9180	9180	0
417	20240429	141500	21234350	9180	9180	9180	9180	0
418	20240429	141400	21234350	9180	9180	9180	9180	0
419	20240429	141300	21234350	9180	9180	9180	9180	0
420	20240429	141200	21234350	9180	9180	9180	9180	0
421	20240429	141100	21234350	9180	9180	9180	9180	0
422	20240429	141000	21234350	9180	9180	9180	9180	0
423	20240429	140900	21234350	9180	9180	9180	9180	0
424	20240429	140800	21234350	9180	9180	9180	9180	0
425	20240429	140700	21234350	9180	9180	9180	9180	0
426	20240429	140600	21234350	9180	9180	9180	9180	0
427	20240429	140500	21234350	9180	9180	9180	9180	0
428	20240429	140400	21234350	9180	9180	9180	9180	0
429	20240429	140300	21234350	9180	9180	9180	9180	0
430	20240429	140200	21234350	9180	9180	9180	9180	0
431	20240429	140100	21234350	9180	9180	9180	9180	0
432	20240429	140000	21234350	9180	9180	9180	9180	0
433	20240429	135900	21234350	9180	9180	9180	9180	0
434	20240429	135800	21234350	9180	9180	9180	9180	124
435	20240429	135700	20096030	9180	9180	9180	9180	0
436	20240429	135600	20096030	9180	9180	9180	9180	0
437	20240429	135500	20096030	9180	9180	9180	9180	0
438	20240429	135400	20096030	9180	9180	9180	9180	30
439	20240429	135300	19820630	9180	9180	9180	9180	0
440	20240429	135200	19820630	9180	9180	9180	9180	0
441	20240429	135100	19820630	9180	9180	9180	9180	0
442	20240429	135000	19820630	9180	9180	9180	9180	0
443	20240429	134900	19820630	9180	9180	9180	9180	0
444	20240429	134800	19820630	9180	9180	9180	9180	0
445	20240429	134700	19820630	9180	9180	9180	9180	0
446	20240429	134600	19820630	9180	9180	9180	9180	0
447	20240429	134500	19820630	9180	9180	9180	9180	0
448	20240429	134400	19820630	9180	9180	9180	9180	0
449	20240429	134300	19820630	9180	9180	9180	9180	0
450	20240429	134200	19820630	9180	9180	9180	9180	0
451	20240429	134100	19820630	9180	9180	9180	9180	0
452	20240429	134000	19820630	9180	9180	9180	9180	20
453	20240429	133900	19637030	9180	9180	9180	9180	0
454	20240429	133800	19637030	9180	9180	9180	9180	0
455	20240429	133700	19637030	9180	9180	9180	9180	0
456	20240429	133600	19637030	9180	9180	9180	9180	0
457	20240429	133500	19637030	9180	9180	9180	9180	0
458	20240429	133400	19637030	9180	9180	9180	9180	0
459	20240429	133300	19637030	9180	9180	9180	9180	0
460	20240429	133200	19637030	9180	9180	9180	9180	0
461	20240429	133100	19637030	9180	9180	9180	9180	0
462	20240429	133000	19637030	9180	9180	9180	9180	0
463	20240429	132900	19637030	9180	9180	9180	9180	0
464	20240429	132800	19637030	9180	9180	9180	9180	0
465	20240429	132700	19637030	9180	9180	9180	9180	0
466	20240429	132600	19637030	9180	9180	9180	9180	0
467	20240429	132500	19637030	9180	9180	9180	9180	0
468	20240429	132400	19637030	9180	9180	9180	9180	0
469	20240429	132300	19637030	9180	9180	9180	9180	0
470	20240429	132200	19637030	9180	9180	9180	9180	0
471	20240429	132100	19637030	9180	9180	9180	9180	0
472	20240429	132000	19637030	9180	9180	9180	9180	0
473	20240429	131900	19637030	9180	9180	9180	9180	0
474	20240429	131800	19637030	9180	9180	9180	9180	0
475	20240429	131700	19637030	9180	9180	9180	9180	0
476	20240429	131600	19637030	9180	9180	9180	9180	0
477	20240429	131500	19637030	9180	9180	9180	9180	0
478	20240429	131400	19637030	9180	9180	9180	9180	0
479	20240429	131300	19637030	9180	9180	9180	9180	0
480	20240429	131200	19637030	9180	9180	9180	9180	0
481	20240429	131100	19637030	9180	9180	9180	9180	0
482	20240429	131000	19637030	9180	9180	9180	9180	0
483	20240429	130900	19637030	9180	9180	9180	9180	0
484	20240429	130800	19637030	9180	9180	9180	9180	0
485	20240429	130700	19637030	9180	9180	9180	9180	0
486	20240429	130600	19637030	9180	9180	9180	9180	0
487	20240429	130500	19637030	9180	9180	9180	9180	0
488	20240429	130400	19637030	9180	9180	9180	9180	150
489	20240429	130300	18260030	9210	9210	9210	9210	0
490	20240429	130200	18260030	9210	9210	9210	9210	0
491	20240429	130100	18260030	9210	9210	9210	9210	0
492	20240429	130000	18260030	9210	9110	9210	9110	640
493	20240429	125900	12396480	9100	9100	9100	9100	0
494	20240429	125800	12396480	9100	9100	9100	9100	0
495	20240429	125700	12396480	9100	9100	9100	9100	0
496	20240429	125600	12396480	9100	9100	9100	9100	0
497	20240429	125500	12396480	9100	9100	9100	9100	0
498	20240429	125400	12396480	9100	9100	9100	9100	0
499	20240429	125300	12396480	9100	9100	9100	9100	1
500	20240429	125200	12387380	9100	9100	9100	9100	0
501	20240429	125100	12387380	9100	9100	9100	9100	0
502	20240429	125000	12387380	9100	9100	9100	9100	0
503	20240429	124900	12387380	9100	9100	9100	9100	0
504	20240429	124800	12387380	9100	9100	9100	9100	0
505	20240429	124700	12387380	9100	9100	9100	9100	0
506	20240429	124600	12387380	9100	9100	9100	9100	0
507	20240429	124500	12387380	9100	9100	9100	9100	0
508	20240429	124400	12387380	9100	9100	9100	9100	0
509	20240429	124300	12387380	9100	9100	9100	9100	0
510	20240429	124200	12387380	9100	9100	9100	9100	0
511	20240429	124100	12387380	9100	9100	9100	9100	0
512	20240429	124000	12387380	9100	9100	9100	9100	0
513	20240429	123900	12387380	9100	9100	9100	9100	0
514	20240429	123800	12387380	9100	9100	9100	9100	1
515	20240429	123700	12378280	9100	9100	9100	9100	0
516	20240429	123600	12378280	9100	9100	9100	9100	0
517	20240429	123500	12378280	9100	9100	9100	9100	0
518	20240429	123400	12378280	9100	9100	9100	9100	0
519	20240429	123300	12378280	9100	9100	9100	9100	48
520	20240429	123200	11941480	9110	9110	9110	9110	0
521	20240429	123100	11941480	9110	9110	9110	9110	0
522	20240429	123000	11941480	9110	9110	9110	9110	0
523	20240429	122900	11941480	9110	9110	9110	9110	0
524	20240429	122800	11941480	9110	9110	9110	9110	0
525	20240429	122700	11941480	9110	9110	9110	9110	0
526	20240429	122600	11941480	9110	9110	9110	9110	0
527	20240429	122500	11941480	9110	9110	9110	9110	0
528	20240429	122400	11941480	9110	9110	9110	9110	0
529	20240429	122300	11941480	9110	9110	9110	9110	0
530	20240429	122200	11941480	9110	9110	9110	9110	0
531	20240429	122100	11941480	9110	9110	9110	9110	0
532	20240429	122000	11941480	9110	9110	9110	9110	0
533	20240429	121900	11941480	9110	9110	9110	9110	0
534	20240429	121800	11941480	9110	9110	9110	9110	0
535	20240429	121700	11941480	9110	9110	9110	9110	0
536	20240429	121600	11941480	9110	9110	9110	9110	0
537	20240429	121500	11941480	9110	9110	9110	9110	0
538	20240429	121400	11941480	9110	9110	9110	9110	4
539	20240429	121300	11905040	9110	9110	9110	9110	0
540	20240429	121200	11905040	9110	9110	9110	9110	0
541	20240429	121100	11905040	9110	9110	9110	9110	0
542	20240429	121000	11905040	9110	9110	9110	9110	0
543	20240429	120900	11905040	9110	9110	9110	9110	0
544	20240429	120800	11905040	9110	9110	9110	9110	0
545	20240429	120700	11905040	9110	9110	9110	9110	0
546	20240429	120600	11905040	9110	9110	9110	9110	0
547	20240429	120500	11905040	9110	9110	9110	9110	0
548	20240429	120400	11905040	9110	9110	9110	9110	0
549	20240429	120300	11905040	9110	9110	9110	9110	0
550	20240429	120200	11905040	9110	9110	9110	9110	0
551	20240429	120100	11905040	9110	9110	9110	9110	0
552	20240429	120000	11905040	9110	9110	9110	9110	0
553	20240429	115900	11905040	9110	9110	9110	9110	0
554	20240429	115800	11905040	9110	9110	9110	9110	0
555	20240429	115700	11905040	9110	9110	9110	9110	0
556	20240429	115600	11905040	9110	9110	9110	9110	0
557	20240429	115500	11905040	9110	9110	9110	9110	21
558	20240429	115400	11713730	9110	9110	9110	9110	0
559	20240429	115300	11713730	9110	9110	9110	9110	1
560	20240429	115200	11704620	9110	9110	9110	9110	0
561	20240429	115100	11704620	9110	9110	9110	9110	0
562	20240429	115000	11704620	9110	9110	9110	9110	0
563	20240429	114900	11704620	9110	9110	9110	9110	0
564	20240429	114800	11704620	9110	9110	9110	9110	0
565	20240429	114700	11704620	9110	9110	9110	9110	0
566	20240429	114600	11704620	9110	9110	9110	9110	0
567	20240429	114500	11704620	9110	9110	9110	9110	0
568	20240429	114400	11704620	9110	9110	9110	9110	0
569	20240429	114300	11704620	9110	9110	9110	9110	0
570	20240429	114200	11704620	9110	9110	9110	9110	0
571	20240429	114100	11704620	9110	9110	9110	9110	0
572	20240429	114000	11704620	9110	9110	9110	9110	0
573	20240429	113900	11704620	9110	9110	9110	9110	0
574	20240429	113800	11704620	9110	9110	9110	9110	0
575	20240429	113700	11704620	9110	9110	9110	9110	22
576	20240429	113600	11504200	9110	9110	9110	9110	0
577	20240429	113500	11504200	9110	9110	9110	9110	0
578	20240429	113400	11504200	9110	9110	9110	9110	0
579	20240429	113300	11504200	9110	9110	9110	9110	0
580	20240429	113200	11504200	9110	9110	9110	9110	0
581	20240429	113100	11504200	9110	9110	9110	9110	0
582	20240429	113000	11504200	9110	9100	9110	9100	100
583	20240429	112900	10593260	9100	9100	9100	9100	0
584	20240429	112800	10593260	9100	9100	9100	9100	2
585	20240429	112700	10575060	9100	9100	9100	9100	0
586	20240429	112600	10575060	9100	9100	9100	9100	0
587	20240429	112500	10575060	9100	9100	9100	9100	0
588	20240429	112400	10575060	9100	9100	9100	9100	0
589	20240429	112300	10575060	9100	9100	9100	9100	0
590	20240429	112200	10575060	9100	9100	9100	9100	0
591	20240429	112100	10575060	9100	9100	9100	9100	0
592	20240429	112000	10575060	9100	9100	9100	9100	0
593	20240429	111900	10575060	9100	9100	9100	9100	0
594	20240429	111800	10575060	9100	9100	9100	9100	0
595	20240429	111700	10575060	9100	9100	9100	9100	0
596	20240429	111600	10575060	9100	9100	9100	9100	0
597	20240429	111500	10575060	9100	9100	9100	9100	0
598	20240429	111400	10575060	9100	9100	9100	9100	0
599	20240429	111300	10575060	9100	9100	9100	9100	2
600	20240429	111200	10556860	9090	9090	9090	9090	0
601	20240429	111100	10556860	9090	9090	9090	9090	0
602	20240429	111000	10556860	9090	9090	9090	9090	0
603	20240429	110900	10556860	9090	9090	9090	9090	0
604	20240429	110800	10556860	9090	9090	9090	9090	0
605	20240429	110700	10556860	9090	9090	9090	9090	0
606	20240429	110600	10556860	9090	9090	9090	9090	0
607	20240429	110500	10556860	9090	9090	9090	9090	0
608	20240429	110400	10556860	9090	9090	9090	9090	0
609	20240429	110300	10556860	9090	9090	9090	9090	0
610	20240429	110200	10556860	9090	9090	9090	9090	0
611	20240429	110100	10556860	9090	9090	9090	9090	0
612	20240429	110000	10556860	9090	9090	9090	9090	0
613	20240429	105900	10556860	9090	9090	9090	9090	0
614	20240429	105800	10556860	9090	9090	9090	9090	0
615	20240429	105700	10556860	9090	9090	9090	9090	0
616	20240429	105600	10556860	9090	9090	9090	9090	0
617	20240429	105500	10556860	9090	9090	9090	9090	0
618	20240429	105400	10556860	9090	9090	9090	9090	0
619	20240429	105300	10556860	9090	9090	9090	9090	0
620	20240429	105200	10556860	9090	9090	9090	9090	0
621	20240429	105100	10556860	9090	9090	9090	9090	0
622	20240429	105000	10556860	9090	9090	9090	9090	0
623	20240429	104900	10556860	9090	9090	9090	9090	1
624	20240429	104800	10547770	9080	9080	9080	9080	0
625	20240429	104700	10547770	9080	9080	9080	9080	0
626	20240429	104600	10547770	9080	9080	9080	9080	1
627	20240429	104500	10538690	9080	9080	9080	9080	0
628	20240429	104400	10538690	9080	9080	9080	9080	0
629	20240429	104300	10538690	9080	9080	9080	9080	0
630	20240429	104200	10538690	9080	9080	9080	9080	9
631	20240429	104100	10456970	9080	9090	9090	9080	200
632	20240429	104000	8640690	9110	9110	9110	9110	0
633	20240429	103900	8640690	9110	9110	9110	9110	0
634	20240429	103800	8640690	9110	9110	9110	9110	0
635	20240429	103700	8640690	9110	9110	9110	9110	0
636	20240429	103600	8640690	9110	9110	9110	9110	0
637	20240429	103500	8640690	9110	9110	9110	9110	0
638	20240429	103400	8640690	9110	9110	9110	9110	0
639	20240429	103300	8640690	9110	9110	9110	9110	0
640	20240429	103200	8640690	9110	9110	9110	9110	0
641	20240429	103100	8640690	9110	9110	9110	9110	0
642	20240429	103000	8640690	9110	9110	9110	9110	0
643	20240429	102900	8640690	9110	9110	9110	9110	0
644	20240429	102800	8640690	9110	9110	9110	9110	0
645	20240429	102700	8640690	9110	9110	9110	9110	0
646	20240429	102600	8640690	9110	9110	9110	9110	0
647	20240429	102500	8640690	9110	9110	9110	9110	0
648	20240429	102400	8640690	9110	9110	9110	9110	0
649	20240429	102300	8640690	9110	9110	9110	9110	0
650	20240429	102200	8640690	9110	9110	9110	9110	0
651	20240429	102100	8640690	9110	9110	9110	9110	0
652	20240429	102000	8640690	9110	9110	9110	9110	0
653	20240429	101900	8640690	9110	9110	9110	9110	0
654	20240429	101800	8640690	9110	9110	9110	9110	0
655	20240429	101700	8640690	9110	9110	9110	9110	0
656	20240429	101600	8640690	9110	9110	9110	9110	0
657	20240429	101500	8640690	9110	9110	9110	9110	0
658	20240429	101400	8640690	9110	9110	9110	9110	0
659	20240429	101300	8640690	9110	9110	9110	9110	0
660	20240429	101200	8640690	9110	9110	9110	9110	8
661	20240429	101100	8567810	9110	9110	9110	9110	0
662	20240429	101000	8567810	9110	9110	9110	9110	0
663	20240429	100900	8567810	9110	9110	9110	9110	0
664	20240429	100800	8567810	9110	9110	9110	9110	0
665	20240429	100700	8567810	9110	9110	9110	9110	0
666	20240429	100600	8567810	9110	9110	9110	9110	0
667	20240429	100500	8567810	9110	9110	9110	9110	0
668	20240429	100400	8567810	9110	9110	9110	9110	1
669	20240429	100300	8558700	9110	9110	9110	9110	0
670	20240429	100200	8558700	9110	9110	9110	9110	0
671	20240429	100100	8558700	9110	9110	9110	9110	1
672	20240429	100000	8549590	9080	9080	9080	9080	0
673	20240429	095900	8549590	9080	9080	9080	9080	0
674	20240429	095800	8549590	9080	9080	9080	9080	0
675	20240429	095700	8549590	9080	9080	9080	9080	0
676	20240429	095600	8549590	9080	9080	9080	9080	1
677	20240429	095500	8540510	9070	9070	9070	9070	0
678	20240429	095400	8540510	9070	9070	9070	9070	0
679	20240429	095300	8540510	9070	9070	9070	9070	0
680	20240429	095200	8540510	9070	9070	9070	9070	0
681	20240429	095100	8540510	9070	9080	9080	9070	356
682	20240429	095000	5308570	9090	9090	9090	9090	0
683	20240429	094900	5308570	9090	9090	9090	9090	0
684	20240429	094800	5308570	9090	9090	9090	9090	0
685	20240429	094700	5308570	9090	9090	9090	9090	0
686	20240429	094600	5308570	9090	9090	9090	9090	0
687	20240429	094500	5308570	9090	9090	9090	9090	0
688	20240429	094400	5308570	9090	9090	9090	9090	0
689	20240429	094300	5308570	9090	9090	9090	9090	0
690	20240429	094200	5308570	9090	9090	9090	9090	0
691	20240429	094100	5308570	9090	9090	9090	9090	0
692	20240429	094000	5308570	9090	9090	9090	9090	75
693	20240429	093900	4626820	9090	9090	9090	9090	0
694	20240429	093800	4626820	9090	9090	9090	9090	0
695	20240429	093700	4626820	9090	9090	9090	9090	0
696	20240429	093600	4626820	9090	9090	9090	9090	0
697	20240429	093500	4626820	9090	9090	9090	9090	0
698	20240429	093400	4626820	9090	9090	9090	9090	0
699	20240429	093300	4626820	9090	9090	9090	9090	0
700	20240429	093200	4626820	9090	9090	9090	9090	0
701	20240429	093100	4626820	9090	9090	9090	9090	0
702	20240429	093000	4626820	9090	9100	9100	9090	300
703	20240429	092900	1899810	9090	9090	9090	9090	0
704	20240429	092800	1899810	9090	9090	9090	9090	0
705	20240429	092700	1899810	9090	9090	9090	9090	0
706	20240429	092600	1899810	9090	9090	9090	9090	0
707	20240429	092500	1899810	9090	9090	9090	9090	0
708	20240429	092400	1899810	9090	9090	9090	9090	0
709	20240429	092300	1899810	9090	9090	9090	9090	0
710	20240429	092200	1899810	9090	9090	9090	9090	0
711	20240429	092100	1899810	9090	9090	9090	9090	0
712	20240429	092000	1899810	9090	9090	9090	9090	25
713	20240429	091900	1672560	9090	9090	9090	9090	21
714	20240429	091800	1481670	9090	9090	9090	9090	0
715	20240429	091700	1481670	9090	9090	9090	9090	4
716	20240429	091600	1445310	9090	9090	9090	9090	0
717	20240429	091500	1445310	9090	9090	9090	9090	0
718	20240429	091400	1445310	9090	9090	9090	9090	0
719	20240429	091300	1445310	9090	9090	9090	9090	39
720	20240429	091200	1090800	9090	9090	9090	9090	0
721	20240429	091100	1090800	9090	9090	9090	9090	0
722	20240429	091000	1090800	9090	9090	9090	9090	0
723	20240429	090900	1090800	9090	9090	9090	9090	0
724	20240429	090800	1090800	9090	9090	9090	9090	0
725	20240429	090700	1090800	9090	9090	9090	9090	0
726	20240429	090600	1090800	9090	9090	9090	9090	0
727	20240429	090500	1090800	9090	9090	9090	9090	0
728	20240429	090400	1090800	9090	9090	9090	9090	0
729	20240429	090300	1090800	9090	9090	9090	9090	12
730	20240429	090200	981720	9090	9090	9090	9090	22
731	20240429	090100	781740	9090	9090	9090	9090	0
732	20240429	090000	781740	9090	9090	9090	9090	86