KissMeData/221800/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204400	173154225	3805	3805	3805	3805	485
3	20240429	204300	173154225	3805	3805	3805	3805	0
4	20240429	204200	173154225	3805	3805	3805	3805	0
5	20240429	204100	173154225	3805	3805	3805	3805	0
6	20240429	204000	173154225	3805	3805	3805	3805	0
7	20240429	203900	173154225	3805	3805	3805	3805	0
8	20240429	203800	173154225	3805	3805	3805	3805	0
9	20240429	203700	173154225	3805	3805	3805	3805	0
10	20240429	203600	173154225	3805	3805	3805	3805	0
11	20240429	203500	173154225	3805	3805	3805	3805	0
12	20240429	203400	173154225	3805	3805	3805	3805	0
13	20240429	203300	173154225	3805	3805	3805	3805	0
14	20240429	203200	173154225	3805	3805	3805	3805	0
15	20240429	203100	173154225	3805	3805	3805	3805	0
16	20240429	203000	173154225	3805	3805	3805	3805	0
17	20240429	202900	173154225	3805	3805	3805	3805	0
18	20240429	202800	173154225	3805	3805	3805	3805	0
19	20240429	202700	173154225	3805	3805	3805	3805	0
20	20240429	202600	173154225	3805	3805	3805	3805	0
21	20240429	202500	173154225	3805	3805	3805	3805	0
22	20240429	202400	173154225	3805	3805	3805	3805	0
23	20240429	202300	173154225	3805	3805	3805	3805	0
24	20240429	202200	173154225	3805	3805	3805	3805	0
25	20240429	202100	173154225	3805	3805	3805	3805	0
26	20240429	202000	173154225	3805	3805	3805	3805	0
27	20240429	201900	173154225	3805	3805	3805	3805	0
28	20240429	201800	173154225	3805	3805	3805	3805	0
29	20240429	201700	173154225	3805	3805	3805	3805	0
30	20240429	201600	173154225	3805	3805	3805	3805	0
31	20240429	201500	173154225	3805	3805	3805	3805	0
32	20240429	201400	173154225	3805	3805	3805	3805	485
33	20240429	201300	173154225	3805	3805	3805	3805	0
34	20240429	201200	173154225	3805	3805	3805	3805	0
35	20240429	201100	173154225	3805	3805	3805	3805	0
36	20240429	201000	173154225	3805	3805	3805	3805	0
37	20240429	200900	173154225	3805	3805	3805	3805	0
38	20240429	200800	173154225	3805	3805	3805	3805	0
39	20240429	200700	173154225	3805	3805	3805	3805	0
40	20240429	200600	173154225	3805	3805	3805	3805	0
41	20240429	200500	173154225	3805	3805	3805	3805	0
42	20240429	200400	173154225	3805	3805	3805	3805	0
43	20240429	200300	173154225	3805	3805	3805	3805	0
44	20240429	200200	173154225	3805	3805	3805	3805	0
45	20240429	200100	173154225	3805	3805	3805	3805	0
46	20240429	200000	173154225	3805	3805	3805	3805	0
47	20240429	195900	173154225	3805	3805	3805	3805	0
48	20240429	195800	173154225	3805	3805	3805	3805	0
49	20240429	195700	173154225	3805	3805	3805	3805	0
50	20240429	195600	173154225	3805	3805	3805	3805	0
51	20240429	195500	173154225	3805	3805	3805	3805	0
52	20240429	195400	173154225	3805	3805	3805	3805	0
53	20240429	195300	173154225	3805	3805	3805	3805	0
54	20240429	195200	173154225	3805	3805	3805	3805	0
55	20240429	195100	173154225	3805	3805	3805	3805	0
56	20240429	195000	173154225	3805	3805	3805	3805	0
57	20240429	194900	173154225	3805	3805	3805	3805	0
58	20240429	194800	173154225	3805	3805	3805	3805	0
59	20240429	194700	173154225	3805	3805	3805	3805	0
60	20240429	194600	173154225	3805	3805	3805	3805	0
61	20240429	194500	173154225	3805	3805	3805	3805	0
62	20240429	194400	173154225	3805	3805	3805	3805	485
63	20240429	194300	173154225	3805	3805	3805	3805	0
64	20240429	194200	173154225	3805	3805	3805	3805	0
65	20240429	194100	173154225	3805	3805	3805	3805	0
66	20240429	194000	173154225	3805	3805	3805	3805	0
67	20240429	193900	173154225	3805	3805	3805	3805	0
68	20240429	193800	173154225	3805	3805	3805	3805	0
69	20240429	193700	173154225	3805	3805	3805	3805	0
70	20240429	193600	173154225	3805	3805	3805	3805	0
71	20240429	193500	173154225	3805	3805	3805	3805	0
72	20240429	193400	173154225	3805	3805	3805	3805	0
73	20240429	193300	173154225	3805	3805	3805	3805	0
74	20240429	193200	173154225	3805	3805	3805	3805	0
75	20240429	193100	173154225	3805	3805	3805	3805	0
76	20240429	193000	173154225	3805	3805	3805	3805	0
77	20240429	192900	173154225	3805	3805	3805	3805	0
78	20240429	192800	173154225	3805	3805	3805	3805	0
79	20240429	192700	173154225	3805	3805	3805	3805	0
80	20240429	192600	173154225	3805	3805	3805	3805	0
81	20240429	192500	173154225	3805	3805	3805	3805	0
82	20240429	192400	173154225	3805	3805	3805	3805	0
83	20240429	192300	173154225	3805	3805	3805	3805	0
84	20240429	192200	173154225	3805	3805	3805	3805	0
85	20240429	192100	173154225	3805	3805	3805	3805	0
86	20240429	192000	173154225	3805	3805	3805	3805	0
87	20240429	191900	173154225	3805	3805	3805	3805	0
88	20240429	191800	173154225	3805	3805	3805	3805	0
89	20240429	191700	173154225	3805	3805	3805	3805	0
90	20240429	191600	173154225	3805	3805	3805	3805	0
91	20240429	191500	173154225	3805	3805	3805	3805	0
92	20240429	191400	173154225	3805	3805	3805	3805	485
93	20240429	191300	173154225	3805	3805	3805	3805	0
94	20240429	191200	173154225	3805	3805	3805	3805	0
95	20240429	191100	173154225	3805	3805	3805	3805	0
96	20240429	191000	173154225	3805	3805	3805	3805	0
97	20240429	190900	173154225	3805	3805	3805	3805	0
98	20240429	190800	173154225	3805	3805	3805	3805	0
99	20240429	190700	173154225	3805	3805	3805	3805	0
100	20240429	190600	173154225	3805	3805	3805	3805	0
101	20240429	190500	173154225	3805	3805	3805	3805	0
102	20240429	190400	173154225	3805	3805	3805	3805	0
103	20240429	190300	173154225	3805	3805	3805	3805	0
104	20240429	190200	173154225	3805	3805	3805	3805	0
105	20240429	190100	173154225	3805	3805	3805	3805	0
106	20240429	190000	173154225	3805	3805	3805	3805	0
107	20240429	185900	173154225	3805	3805	3805	3805	0
108	20240429	185800	173154225	3805	3805	3805	3805	0
109	20240429	185700	173154225	3805	3805	3805	3805	0
110	20240429	185600	173154225	3805	3805	3805	3805	0
111	20240429	185500	173154225	3805	3805	3805	3805	0
112	20240429	185400	173154225	3805	3805	3805	3805	0
113	20240429	185300	173154225	3805	3805	3805	3805	0
114	20240429	185200	173154225	3805	3805	3805	3805	0
115	20240429	185100	173154225	3805	3805	3805	3805	0
116	20240429	185000	173154225	3805	3805	3805	3805	0
117	20240429	184900	173154225	3805	3805	3805	3805	0
118	20240429	184800	173154225	3805	3805	3805	3805	0
119	20240429	184700	173154225	3805	3805	3805	3805	0
120	20240429	184600	173154225	3805	3805	3805	3805	0
121	20240429	184500	173154225	3805	3805	3805	3805	0
122	20240429	184400	173154225	3805	3805	3805	3805	485
123	20240429	184300	173154225	3805	3805	3805	3805	0
124	20240429	184200	173154225	3805	3805	3805	3805	0
125	20240429	184100	173154225	3805	3805	3805	3805	0
126	20240429	184000	173154225	3805	3805	3805	3805	0
127	20240429	183900	173154225	3805	3805	3805	3805	0
128	20240429	183800	173154225	3805	3805	3805	3805	0
129	20240429	183700	173154225	3805	3805	3805	3805	0
130	20240429	183600	173154225	3805	3805	3805	3805	0
131	20240429	183500	173154225	3805	3805	3805	3805	0
132	20240429	183400	173154225	3805	3805	3805	3805	0
133	20240429	183300	173154225	3805	3805	3805	3805	0
134	20240429	183200	173154225	3805	3805	3805	3805	0
135	20240429	183100	173154225	3805	3805	3805	3805	0
136	20240429	183000	173154225	3805	3805	3805	3805	0
137	20240429	182900	173154225	3805	3805	3805	3805	0
138	20240429	182800	173154225	3805	3805	3805	3805	0
139	20240429	182700	173154225	3805	3805	3805	3805	0
140	20240429	182600	173154225	3805	3805	3805	3805	0
141	20240429	182500	173154225	3805	3805	3805	3805	0
142	20240429	182400	173154225	3805	3805	3805	3805	0
143	20240429	182300	173154225	3805	3805	3805	3805	0
144	20240429	182200	173154225	3805	3805	3805	3805	0
145	20240429	182100	173154225	3805	3805	3805	3805	0
146	20240429	182000	173154225	3805	3805	3805	3805	0
147	20240429	181900	173154225	3805	3805	3805	3805	0
148	20240429	181800	173154225	3805	3805	3805	3805	0
149	20240429	181700	173154225	3805	3805	3805	3805	0
150	20240429	181600	173154225	3805	3805	3805	3805	0
151	20240429	181500	173154225	3805	3805	3805	3805	0
152	20240429	181400	173154225	3805	3805	3805	3805	485
153	20240429	181300	173154225	3805	3805	3805	3805	0
154	20240429	181200	173154225	3805	3805	3805	3805	0
155	20240429	181100	173154225	3805	3805	3805	3805	0
156	20240429	181000	173154225	3805	3805	3805	3805	0
157	20240429	180900	173154225	3805	3805	3805	3805	0
158	20240429	180800	173154225	3805	3805	3805	3805	0
159	20240429	180700	173154225	3805	3805	3805	3805	0
160	20240429	180600	173154225	3805	3805	3805	3805	0
161	20240429	180500	173154225	3805	3805	3805	3805	0
162	20240429	180400	173154225	3805	3805	3805	3805	0
163	20240429	180300	173154225	3805	3805	3805	3805	0
164	20240429	180200	173154225	3805	3805	3805	3805	0
165	20240429	180100	173154225	3805	3805	3805	3805	0
166	20240429	180000	173154225	3805	3805	3805	3805	0
167	20240429	175900	173154225	3805	3805	3805	3805	0
168	20240429	175800	173154225	3805	3805	3805	3805	0
169	20240429	175700	173154225	3805	3805	3805	3805	0
170	20240429	175600	173154225	3805	3805	3805	3805	0
171	20240429	175500	173154225	3805	3805	3805	3805	0
172	20240429	175400	173154225	3805	3805	3805	3805	0
173	20240429	175300	173154225	3805	3805	3805	3805	0
174	20240429	175200	173154225	3805	3805	3805	3805	0
175	20240429	175100	173154225	3805	3805	3805	3805	0
176	20240429	175000	173154225	3805	3805	3805	3805	0
177	20240429	174900	173154225	3805	3805	3805	3805	0
178	20240429	174800	173154225	3805	3805	3805	3805	0
179	20240429	174700	173154225	3805	3805	3805	3805	0
180	20240429	174600	173154225	3805	3805	3805	3805	0
181	20240429	174500	173154225	3805	3805	3805	3805	0
182	20240429	174400	173154225	3805	3805	3805	3805	485
183	20240429	174300	173154225	3805	3805	3805	3805	0
184	20240429	174200	173154225	3805	3805	3805	3805	0
185	20240429	174100	173154225	3805	3805	3805	3805	0
186	20240429	174000	173154225	3805	3805	3805	3805	0
187	20240429	173900	173154225	3805	3805	3805	3805	0
188	20240429	173800	173154225	3805	3805	3805	3805	0
189	20240429	173700	173154225	3805	3805	3805	3805	0
190	20240429	173600	173154225	3805	3805	3805	3805	0
191	20240429	173500	173154225	3805	3805	3805	3805	0
192	20240429	173400	173154225	3805	3805	3805	3805	0
193	20240429	173300	173154225	3805	3805	3805	3805	0
194	20240429	173200	173154225	3805	3805	3805	3805	0
195	20240429	173100	173154225	3805	3805	3805	3805	0
196	20240429	173000	173154225	3805	3805	3805	3805	0
197	20240429	172900	173154225	3805	3805	3805	3805	0
198	20240429	172800	173154225	3805	3805	3805	3805	0
199	20240429	172700	173154225	3805	3805	3805	3805	0
200	20240429	172600	173154225	3805	3805	3805	3805	0
201	20240429	172500	173154225	3805	3805	3805	3805	0
202	20240429	172400	173154225	3805	3805	3805	3805	0
203	20240429	172300	173154225	3805	3805	3805	3805	0
204	20240429	172200	173154225	3805	3805	3805	3805	0
205	20240429	172100	173154225	3805	3805	3805	3805	0
206	20240429	172000	173154225	3805	3805	3805	3805	0
207	20240429	171900	173154225	3805	3805	3805	3805	0
208	20240429	171800	173154225	3805	3805	3805	3805	0
209	20240429	171700	173154225	3805	3805	3805	3805	0
210	20240429	171600	173154225	3805	3805	3805	3805	0
211	20240429	171500	173154225	3805	3805	3805	3805	0
212	20240429	171400	173154225	3805	3805	3805	3805	485
213	20240429	171300	173154225	3805	3805	3805	3805	0
214	20240429	171200	173154225	3805	3805	3805	3805	0
215	20240429	171100	173154225	3805	3805	3805	3805	0
216	20240429	171000	173154225	3805	3805	3805	3805	0
217	20240429	170900	173154225	3805	3805	3805	3805	0
218	20240429	170800	173154225	3805	3805	3805	3805	0
219	20240429	170700	173154225	3805	3805	3805	3805	0
220	20240429	170600	173154225	3805	3805	3805	3805	0
221	20240429	170500	173154225	3805	3805	3805	3805	0
222	20240429	170400	173154225	3805	3805	3805	3805	0
223	20240429	170300	173154225	3805	3805	3805	3805	0
224	20240429	170200	173154225	3805	3805	3805	3805	0
225	20240429	170100	173154225	3805	3805	3805	3805	0
226	20240429	170000	173154225	3805	3805	3805	3805	0
227	20240429	165900	173154225	3805	3805	3805	3805	0
228	20240429	165800	173154225	3805	3805	3805	3805	0
229	20240429	165700	173154225	3805	3805	3805	3805	0
230	20240429	165600	173154225	3805	3805	3805	3805	0
231	20240429	165500	173154225	3805	3805	3805	3805	0
232	20240429	165400	173154225	3805	3805	3805	3805	0
233	20240429	165300	173154225	3805	3805	3805	3805	0
234	20240429	165200	173154225	3805	3805	3805	3805	0
235	20240429	165100	173154225	3805	3805	3805	3805	0
236	20240429	165000	173154225	3805	3805	3805	3805	0
237	20240429	164900	173154225	3805	3805	3805	3805	0
238	20240429	164800	173154225	3805	3805	3805	3805	0
239	20240429	164700	173154225	3805	3805	3805	3805	0
240	20240429	164600	173154225	3805	3805	3805	3805	0
241	20240429	164500	173154225	3805	3805	3805	3805	0
242	20240429	164400	173154225	3805	3805	3805	3805	485
243	20240429	164300	173154225	3805	3805	3805	3805	0
244	20240429	164200	173154225	3805	3805	3805	3805	0
245	20240429	164100	173154225	3805	3805	3805	3805	0
246	20240429	164000	173154225	3805	3805	3805	3805	0
247	20240429	163900	173154225	3805	3805	3805	3805	0
248	20240429	163800	173154225	3805	3805	3805	3805	0
249	20240429	163700	173154225	3805	3805	3805	3805	0
250	20240429	163600	173154225	3805	3805	3805	3805	0
251	20240429	163500	173154225	3805	3805	3805	3805	0
252	20240429	163400	173154225	3805	3805	3805	3805	0
253	20240429	163300	173154225	3805	3805	3805	3805	0
254	20240429	163200	173154225	3805	3805	3805	3805	0
255	20240429	163100	173154225	3805	3805	3805	3805	0
256	20240429	163000	173154225	3805	3805	3805	3805	0
257	20240429	162900	173154225	3805	3805	3805	3805	0
258	20240429	162800	173154225	3805	3805	3805	3805	0
259	20240429	162700	173154225	3805	3805	3805	3805	0
260	20240429	162600	173154225	3805	3805	3805	3805	0
261	20240429	162500	173154225	3805	3805	3805	3805	0
262	20240429	162400	173154225	3805	3805	3805	3805	0
263	20240429	162300	173154225	3805	3805	3805	3805	0
264	20240429	162200	173154225	3805	3805	3805	3805	0
265	20240429	162100	173154225	3805	3805	3805	3805	0
266	20240429	162000	173154225	3805	3805	3805	3805	0
267	20240429	161900	173154225	3805	3805	3805	3805	0
268	20240429	161800	173154225	3805	3805	3805	3805	0
269	20240429	161700	173154225	3805	3805	3805	3805	0
270	20240429	161600	173154225	3805	3805	3805	3805	0
271	20240429	161500	173154225	3805	3805	3805	3805	0
272	20240429	161400	173154225	3805	3805	3805	3805	485
273	20240429	161300	173154225	3805	3805	3805	3805	0
274	20240429	161200	173154225	3805	3805	3805	3805	0
275	20240429	161100	173154225	3805	3805	3805	3805	0
276	20240429	161000	173154225	3805	3805	3805	3805	0
277	20240429	160900	173154225	3805	3805	3805	3805	0
278	20240429	160800	173154225	3805	3805	3805	3805	0
279	20240429	160700	173154225	3805	3805	3805	3805	0
280	20240429	160600	173154225	3805	3805	3805	3805	0
281	20240429	160500	173154225	3805	3805	3805	3805	0
282	20240429	160400	173154225	3805	3805	3805	3805	0
283	20240429	160300	173154225	3805	3805	3805	3805	0
284	20240429	160200	173154225	3805	3805	3805	3805	0
285	20240429	160100	173154225	3805	3805	3805	3805	0
286	20240429	160000	173154225	3805	3805	3805	3805	0
287	20240429	155900	173154225	3805	3805	3805	3805	0
288	20240429	155800	173154225	3805	3805	3805	3805	0
289	20240429	155700	173154225	3805	3805	3805	3805	0
290	20240429	155600	173154225	3805	3805	3805	3805	0
291	20240429	155500	173154225	3805	3805	3805	3805	0
292	20240429	155400	173154225	3805	3805	3805	3805	0
293	20240429	155300	173154225	3805	3805	3805	3805	0
294	20240429	155200	173154225	3805	3805	3805	3805	0
295	20240429	155100	173154225	3805	3805	3805	3805	0
296	20240429	155000	173154225	3805	3805	3805	3805	0
297	20240429	154900	173154225	3805	3805	3805	3805	0
298	20240429	154800	173154225	3805	3805	3805	3805	0
299	20240429	154700	173154225	3805	3805	3805	3805	0
300	20240429	154600	173154225	3805	3805	3805	3805	0
301	20240429	154500	173154225	3805	3805	3805	3805	0
302	20240429	154400	173154225	3805	3805	3805	3805	485
303	20240429	154300	173154225	3805	3805	3805	3805	0
304	20240429	154200	173154225	3805	3805	3805	3805	0
305	20240429	154100	173154225	3805	3805	3805	3805	0
306	20240429	154000	173154225	3805	3805	3805	3805	0
307	20240429	153900	173154225	3805	3805	3805	3805	0
308	20240429	153800	173154225	3805	3805	3805	3805	0
309	20240429	153700	173154225	3805	3805	3805	3805	0
310	20240429	153600	173154225	3805	3805	3805	3805	0
311	20240429	153500	173154225	3805	3805	3805	3805	0
312	20240429	153400	173154225	3805	3805	3805	3805	0
313	20240429	153300	173154225	3805	3805	3805	3805	0
314	20240429	153200	173154225	3805	3805	3805	3805	0
315	20240429	153100	173154225	3805	3805	3805	3805	0
316	20240429	153000	173154225	3805	3805	3805	3805	485
317	20240429	152900	171308800	3810	3810	3810	3810	0
318	20240429	152800	171308800	3810	3810	3810	3810	0
319	20240429	152700	171308800	3810	3810	3810	3810	0
320	20240429	152600	171308800	3810	3810	3810	3810	0
321	20240429	152500	171308800	3810	3810	3810	3810	0
322	20240429	152400	171308800	3810	3810	3810	3810	0
323	20240429	152300	171308800	3810	3810	3810	3810	0
324	20240429	152200	171308800	3810	3810	3810	3810	0
325	20240429	152100	171308800	3810	3810	3810	3810	0
326	20240429	152000	171308800	3810	3810	3810	3810	0
327	20240429	151900	171308800	3810	3790	3810	3780	302
328	20240429	151800	170166070	3810	3810	3810	3810	0
329	20240429	151700	170166070	3810	3810	3810	3810	0
330	20240429	151600	170166070	3810	3810	3810	3810	0
331	20240429	151500	170166070	3810	3810	3810	3810	0
332	20240429	151400	170166070	3810	3810	3810	3810	2
333	20240429	151300	170158450	3780	3790	3790	3780	131
334	20240429	151200	169662520	3790	3805	3805	3790	66
335	20240429	151100	169412080	3815	3815	3815	3815	0
336	20240429	151000	169412080	3815	3815	3815	3815	0
337	20240429	150900	169412080	3815	3815	3815	3815	0
338	20240429	150800	169412080	3815	3815	3815	3815	0
339	20240429	150700	169412080	3815	3815	3815	3815	0
340	20240429	150600	169412080	3815	3815	3815	3815	2
341	20240429	150500	169404450	3795	3810	3810	3795	34
342	20240429	150400	169275285	3820	3820	3820	3810	12
343	20240429	150300	169229545	3815	3810	3815	3780	478
344	20240429	150200	167415805	3815	3815	3815	3815	0
345	20240429	150100	167415805	3815	3815	3815	3815	26
346	20240429	150000	167316615	3815	3815	3815	3815	0
347	20240429	145900	167316615	3815	3815	3815	3815	0
348	20240429	145800	167316615	3815	3815	3815	3815	0
349	20240429	145700	167316615	3815	3815	3815	3815	1
350	20240429	145600	167312800	3825	3825	3825	3825	39
351	20240429	145500	167163625	3825	3825	3825	3825	0
352	20240429	145400	167163625	3825	3825	3825	3825	2
353	20240429	145300	167155975	3820	3820	3820	3820	747
354	20240429	145200	164302435	3820	3805	3820	3805	5
355	20240429	145100	164283395	3810	3810	3810	3810	11
356	20240429	145000	164241485	3820	3820	3820	3820	0
357	20240429	144900	164241485	3820	3790	3820	3790	2336
358	20240429	144800	155374450	3790	3790	3790	3790	0
359	20240429	144700	155374450	3790	3790	3790	3790	0
360	20240429	144600	155374450	3790	3790	3790	3790	0
361	20240429	144500	155374450	3790	3790	3790	3790	0
362	20240429	144400	155374450	3790	3790	3790	3790	0
363	20240429	144300	155374450	3790	3790	3790	3790	0
364	20240429	144200	155374450	3790	3790	3790	3790	0
365	20240429	144100	155374450	3790	3790	3790	3790	0
366	20240429	144000	155374450	3790	3790	3790	3790	0
367	20240429	143900	155374450	3790	3790	3790	3790	0
368	20240429	143800	155374450	3790	3790	3790	3790	0
369	20240429	143700	155374450	3790	3790	3790	3790	0
370	20240429	143600	155374450	3790	3790	3790	3790	0
371	20240429	143500	155374450	3790	3790	3790	3790	0
372	20240429	143400	155374450	3790	3790	3790	3790	0
373	20240429	143300	155374450	3790	3790	3790	3790	0
374	20240429	143200	155374450	3790	3790	3790	3790	0
375	20240429	143100	155374450	3790	3790	3790	3790	0
376	20240429	143000	155374450	3790	3790	3790	3790	0
377	20240429	142900	155374450	3790	3790	3790	3790	1
378	20240429	142800	155370660	3785	3785	3785	3785	230
379	20240429	142700	154500110	3785	3785	3785	3785	70
380	20240429	142600	154235160	3785	3785	3785	3785	0
381	20240429	142500	154235160	3785	3785	3785	3785	0
382	20240429	142400	154235160	3785	3785	3785	3785	0
383	20240429	142300	154235160	3785	3785	3785	3785	0
384	20240429	142200	154235160	3785	3785	3785	3785	0
385	20240429	142100	154235160	3785	3785	3785	3785	0
386	20240429	142000	154235160	3785	3785	3785	3785	0
387	20240429	141900	154235160	3785	3785	3785	3785	0
388	20240429	141800	154235160	3785	3785	3785	3785	0
389	20240429	141700	154235160	3785	3785	3785	3785	0
390	20240429	141600	154235160	3785	3785	3785	3785	0
391	20240429	141500	154235160	3785	3785	3785	3785	0
392	20240429	141400	154235160	3785	3785	3785	3785	0
393	20240429	141300	154235160	3785	3785	3785	3785	0
394	20240429	141200	154235160	3785	3785	3785	3785	0
395	20240429	141100	154235160	3785	3785	3785	3785	0
396	20240429	141000	154235160	3785	3785	3785	3785	0
397	20240429	140900	154235160	3785	3785	3785	3785	0
398	20240429	140800	154235160	3785	3785	3785	3785	0
399	20240429	140700	154235160	3785	3785	3785	3785	0
400	20240429	140600	154235160	3785	3785	3785	3785	0
401	20240429	140500	154235160	3785	3785	3785	3785	0
402	20240429	140400	154235160	3785	3785	3785	3785	0
403	20240429	140300	154235160	3785	3775	3785	3775	4
404	20240429	140200	154220050	3765	3765	3765	3765	0
405	20240429	140100	154220050	3765	3765	3765	3765	0
406	20240429	140000	154220050	3765	3765	3765	3765	0
407	20240429	135900	154220050	3765	3780	3780	3765	40
408	20240429	135800	154069410	3780	3780	3780	3780	2
409	20240429	135700	154061850	3780	3780	3780	3780	0
410	20240429	135600	154061850	3780	3780	3780	3780	0
411	20240429	135500	154061850	3780	3780	3780	3780	948
412	20240429	135400	150478410	3780	3780	3780	3780	0
413	20240429	135300	150478410	3780	3780	3780	3780	30
414	20240429	135200	150365010	3785	3785	3785	3785	0
415	20240429	135100	150365010	3785	3785	3785	3785	0
416	20240429	135000	150365010	3785	3785	3785	3785	0
417	20240429	134900	150365010	3785	3785	3785	3785	5
418	20240429	134800	150346085	3780	3760	3780	3760	8190
419	20240429	134700	119546105	3760	3760	3760	3760	50
420	20240429	134600	119358105	3760	3760	3760	3760	0
421	20240429	134500	119358105	3760	3760	3760	3760	0
422	20240429	134400	119358105	3760	3760	3760	3760	0
423	20240429	134300	119358105	3760	3760	3760	3760	0
424	20240429	134200	119358105	3760	3760	3760	3760	250
425	20240429	134100	118418105	3760	3760	3760	3760	0
426	20240429	134000	118418105	3760	3760	3760	3760	11
427	20240429	133900	118376745	3760	3760	3760	3760	200
428	20240429	133800	117624745	3760	3760	3760	3760	0
429	20240429	133700	117624745	3760	3760	3760	3760	0
430	20240429	133600	117624745	3760	3760	3760	3760	45
431	20240429	133500	117455545	3760	3775	3775	3755	19556
432	20240429	133400	43916860	3790	3790	3790	3790	0
433	20240429	133300	43916860	3790	3790	3790	3790	0
434	20240429	133200	43916860	3790	3790	3790	3790	20
435	20240429	133100	43841060	3790	3790	3790	3790	10
436	20240429	133000	43803160	3790	3790	3790	3790	0
437	20240429	132900	43803160	3790	3790	3790	3790	0
438	20240429	132800	43803160	3790	3790	3790	3790	0
439	20240429	132700	43803160	3790	3790	3790	3790	0
440	20240429	132600	43803160	3790	3780	3790	3765	62
441	20240429	132500	43569475	3790	3790	3790	3790	0
442	20240429	132400	43569475	3790	3790	3790	3790	0
443	20240429	132300	43569475	3790	3790	3790	3790	132
444	20240429	132200	43069195	3790	3790	3790	3790	0
445	20240429	132100	43069195	3790	3790	3790	3790	0
446	20240429	132000	43069195	3790	3790	3790	3790	0
447	20240429	131900	43069195	3790	3790	3790	3790	0
448	20240429	131800	43069195	3790	3790	3790	3790	0
449	20240429	131700	43069195	3790	3790	3790	3790	0
450	20240429	131600	43069195	3790	3790	3790	3790	0
451	20240429	131500	43069195	3790	3790	3790	3790	172
452	20240429	131400	42417315	3795	3795	3795	3795	0
453	20240429	131300	42417315	3795	3795	3795	3795	0
454	20240429	131200	42417315	3795	3795	3795	3795	0
455	20240429	131100	42417315	3795	3795	3795	3795	0
456	20240429	131000	42417315	3795	3795	3795	3795	0
457	20240429	130900	42417315	3795	3795	3795	3795	0
458	20240429	130800	42417315	3795	3795	3795	3795	0
459	20240429	130700	42417315	3795	3795	3795	3795	0
460	20240429	130600	42417315	3795	3795	3795	3795	0
461	20240429	130500	42417315	3795	3795	3795	3795	0
462	20240429	130400	42417315	3795	3795	3795	3795	0
463	20240429	130300	42417315	3795	3795	3795	3795	0
464	20240429	130200	42417315	3795	3795	3795	3795	0
465	20240429	130100	42417315	3795	3795	3795	3795	0
466	20240429	130000	42417315	3795	3795	3795	3795	0
467	20240429	125900	42417315	3795	3795	3795	3795	0
468	20240429	125800	42417315	3795	3795	3795	3795	0
469	20240429	125700	42417315	3795	3785	3795	3785	767
470	20240429	125600	39510420	3785	3785	3785	3785	0
471	20240429	125500	39510420	3785	3785	3785	3785	0
472	20240429	125400	39510420	3785	3785	3785	3785	0
473	20240429	125300	39510420	3785	3785	3785	3785	1
474	20240429	125200	39506635	3780	3780	3780	3780	0
475	20240429	125100	39506635	3780	3780	3780	3780	0
476	20240429	125000	39506635	3780	3780	3780	3780	0
477	20240429	124900	39506635	3780	3780	3780	3780	0
478	20240429	124800	39506635	3780	3780	3780	3780	0
479	20240429	124700	39506635	3780	3780	3780	3780	0
480	20240429	124600	39506635	3780	3780	3780	3780	0
481	20240429	124500	39506635	3780	3780	3780	3780	0
482	20240429	124400	39506635	3780	3780	3780	3780	0
483	20240429	124300	39506635	3780	3780	3780	3780	195
484	20240429	124200	38769535	3780	3780	3780	3780	0
485	20240429	124100	38769535	3780	3780	3780	3780	320
486	20240429	124000	37559935	3780	3780	3780	3780	0
487	20240429	123900	37559935	3780	3780	3780	3780	0
488	20240429	123800	37559935	3780	3780	3780	3780	0
489	20240429	123700	37559935	3780	3780	3780	3780	0
490	20240429	123600	37559935	3780	3780	3780	3780	0
491	20240429	123500	37559935	3780	3780	3780	3780	0
492	20240429	123400	37559935	3780	3780	3780	3780	0
493	20240429	123300	37559935	3780	3780	3780	3780	0
494	20240429	123200	37559935	3780	3780	3780	3780	0
495	20240429	123100	37559935	3780	3780	3780	3780	0
496	20240429	123000	37559935	3780	3780	3780	3780	0
497	20240429	122900	37559935	3780	3780	3780	3780	0
498	20240429	122800	37559935	3780	3780	3780	3780	3
499	20240429	122700	37548595	3760	3760	3760	3760	0
500	20240429	122600	37548595	3760	3765	3765	3760	806
501	20240429	122500	34517970	3780	3780	3780	3780	0
502	20240429	122400	34517970	3780	3780	3780	3780	0
503	20240429	122300	34517970	3780	3780	3780	3780	0
504	20240429	122200	34517970	3780	3780	3780	3780	0
505	20240429	122100	34517970	3780	3780	3780	3780	90
506	20240429	122000	34177770	3780	3780	3780	3780	0
507	20240429	121900	34177770	3780	3780	3780	3780	55
508	20240429	121800	33969870	3780	3780	3780	3780	0
509	20240429	121700	33969870	3780	3780	3780	3780	0
510	20240429	121600	33969870	3780	3780	3780	3780	1
511	20240429	121500	33966090	3770	3770	3770	3770	0
512	20240429	121400	33966090	3770	3770	3770	3770	154
513	20240429	121300	33385510	3770	3770	3770	3770	1
514	20240429	121200	33381740	3770	3770	3770	3770	2
515	20240429	121100	33374200	3765	3765	3765	3765	0
516	20240429	121000	33374200	3765	3765	3765	3765	233
517	20240429	120900	32496955	3770	3770	3770	3770	0
518	20240429	120800	32496955	3770	3770	3770	3770	0
519	20240429	120700	32496955	3770	3770	3770	3770	0
520	20240429	120600	32496955	3770	3770	3770	3770	0
521	20240429	120500	32496955	3770	3770	3770	3770	1
522	20240429	120400	32493185	3765	3765	3765	3765	400
523	20240429	120300	30987185	3770	3770	3770	3770	0
524	20240429	120200	30987185	3770	3770	3770	3770	0
525	20240429	120100	30987185	3770	3770	3770	3770	0
526	20240429	120000	30987185	3770	3770	3770	3770	0
527	20240429	115900	30987185	3770	3770	3770	3770	0
528	20240429	115800	30987185	3770	3770	3770	3770	0
529	20240429	115700	30987185	3770	3770	3770	3770	0
530	20240429	115600	30987185	3770	3770	3770	3770	0
531	20240429	115500	30987185	3770	3770	3770	3770	0
532	20240429	115400	30987185	3770	3770	3770	3770	0
533	20240429	115300	30987185	3770	3770	3770	3770	0
534	20240429	115200	30987185	3770	3770	3770	3770	0
535	20240429	115100	30987185	3770	3770	3770	3770	1
536	20240429	115000	30983415	3755	3770	3770	3755	1501
537	20240429	114900	25342280	3770	3770	3770	3770	1
538	20240429	114800	25338510	3780	3780	3780	3780	0
539	20240429	114700	25338510	3780	3780	3780	3780	0
540	20240429	114600	25338510	3780	3780	3780	3780	0
541	20240429	114500	25338510	3780	3780	3780	3780	0
542	20240429	114400	25338510	3780	3780	3780	3780	0
543	20240429	114300	25338510	3780	3780	3780	3780	0
544	20240429	114200	25338510	3780	3780	3780	3780	0
545	20240429	114100	25338510	3780	3790	3790	3780	450
546	20240429	114000	23637410	3785	3785	3785	3785	0
547	20240429	113900	23637410	3785	3785	3785	3785	0
548	20240429	113800	23637410	3785	3785	3785	3785	0
549	20240429	113700	23637410	3785	3785	3785	3785	0
550	20240429	113600	23637410	3785	3780	3785	3780	383
551	20240429	113500	22189170	3780	3780	3780	3780	0
552	20240429	113400	22189170	3780	3780	3780	3780	0
553	20240429	113300	22189170	3780	3780	3780	3780	0
554	20240429	113200	22189170	3780	3780	3780	3780	0
555	20240429	113100	22189170	3780	3780	3780	3780	0
556	20240429	113000	22189170	3780	3780	3780	3780	0
557	20240429	112900	22189170	3780	3780	3780	3780	0
558	20240429	112800	22189170	3780	3780	3780	3780	0
559	20240429	112700	22189170	3780	3780	3780	3780	0
560	20240429	112600	22189170	3780	3780	3780	3780	1000
561	20240429	112500	18409170	3780	3780	3780	3780	0
562	20240429	112400	18409170	3780	3780	3780	3780	0
563	20240429	112300	18409170	3780	3780	3780	3780	0
564	20240429	112200	18409170	3780	3780	3780	3780	0
565	20240429	112100	18409170	3780	3780	3780	3780	0
566	20240429	112000	18409170	3780	3780	3780	3780	0
567	20240429	111900	18409170	3780	3780	3780	3780	0
568	20240429	111800	18409170	3780	3780	3780	3780	0
569	20240429	111700	18409170	3780	3780	3780	3780	0
570	20240429	111600	18409170	3780	3780	3780	3780	0
571	20240429	111500	18409170	3780	3780	3780	3780	1200
572	20240429	111400	13873170	3780	3780	3780	3780	0
573	20240429	111300	13873170	3780	3780	3780	3780	0
574	20240429	111200	13873170	3780	3780	3780	3780	0
575	20240429	111100	13873170	3780	3780	3780	3780	0
576	20240429	111000	13873170	3780	3780	3780	3780	0
577	20240429	110900	13873170	3780	3780	3780	3780	0
578	20240429	110800	13873170	3780	3780	3780	3780	7
579	20240429	110700	13846710	3775	3775	3775	3775	93
580	20240429	110600	13495635	3770	3770	3770	3770	0
581	20240429	110500	13495635	3770	3770	3770	3770	0
582	20240429	110400	13495635	3770	3770	3770	3770	0
583	20240429	110300	13495635	3770	3770	3770	3770	0
584	20240429	110200	13495635	3770	3770	3770	3770	1
585	20240429	110100	13491865	3770	3770	3770	3770	0
586	20240429	110000	13491865	3770	3770	3770	3770	0
587	20240429	105900	13491865	3770	3770	3770	3770	0
588	20240429	105800	13491865	3770	3770	3770	3770	0
589	20240429	105700	13491865	3770	3770	3770	3770	0
590	20240429	105600	13491865	3770	3770	3770	3770	0
591	20240429	105500	13491865	3770	3770	3770	3770	0
592	20240429	105400	13491865	3770	3770	3770	3770	30
593	20240429	105300	13378765	3775	3775	3775	3775	0
594	20240429	105200	13378765	3775	3775	3775	3775	0
595	20240429	105100	13378765	3775	3775	3775	3775	0
596	20240429	105000	13378765	3775	3775	3775	3775	2
597	20240429	104900	13371215	3760	3760	3760	3760	0
598	20240429	104800	13371215	3760	3760	3760	3760	0
599	20240429	104700	13371215	3760	3760	3760	3760	0
600	20240429	104600	13371215	3760	3760	3760	3760	0
601	20240429	104500	13371215	3760	3760	3760	3760	0
602	20240429	104400	13371215	3760	3765	3765	3760	40
603	20240429	104300	13220810	3775	3775	3775	3775	0
604	20240429	104200	13220810	3775	3775	3775	3775	0
605	20240429	104100	13220810	3775	3775	3775	3775	10
606	20240429	104000	13183060	3780	3780	3780	3780	0
607	20240429	103900	13183060	3780	3780	3780	3780	0
608	20240429	103800	13183060	3780	3780	3780	3780	0
609	20240429	103700	13183060	3780	3780	3780	3780	0
610	20240429	103600	13183060	3780	3780	3780	3780	0
611	20240429	103500	13183060	3780	3780	3780	3780	0
612	20240429	103400	13183060	3780	3780	3780	3780	0
613	20240429	103300	13183060	3780	3780	3780	3780	0
614	20240429	103200	13183060	3780	3780	3780	3780	0
615	20240429	103100	13183060	3780	3780	3780	3780	0
616	20240429	103000	13183060	3780	3780	3780	3780	0
617	20240429	102900	13183060	3780	3780	3780	3780	0
618	20240429	102800	13183060	3780	3780	3780	3780	50
619	20240429	102700	12994060	3780	3780	3780	3780	100
620	20240429	102600	12616060	3780	3780	3780	3780	0
621	20240429	102500	12616060	3780	3780	3780	3780	0
622	20240429	102400	12616060	3780	3780	3780	3780	0
623	20240429	102300	12616060	3780	3780	3780	3780	0
624	20240429	102200	12616060	3780	3780	3780	3780	0
625	20240429	102100	12616060	3780	3780	3780	3780	0
626	20240429	102000	12616060	3780	3765	3780	3760	571
627	20240429	101900	10468915	3780	3780	3780	3780	0
628	20240429	101800	10468915	3780	3765	3780	3765	2
629	20240429	101700	10461370	3760	3760	3760	3760	0
630	20240429	101600	10461370	3760	3760	3760	3760	0
631	20240429	101500	10461370	3760	3760	3760	3760	2
632	20240429	101400	10453850	3780	3780	3780	3780	0
633	20240429	101300	10453850	3780	3780	3780	3780	0
634	20240429	101200	10453850	3780	3780	3780	3780	0
635	20240429	101100	10453850	3780	3780	3780	3780	0
636	20240429	101000	10453850	3780	3780	3780	3780	0
637	20240429	100900	10453850	3780	3780	3780	3780	0
638	20240429	100800	10453850	3780	3780	3780	3780	0
639	20240429	100700	10453850	3780	3780	3780	3780	1
640	20240429	100600	10450070	3780	3780	3780	3780	1
641	20240429	100500	10446290	3780	3780	3780	3780	0
642	20240429	100400	10446290	3780	3780	3780	3780	0
643	20240429	100300	10446290	3780	3775	3780	3760	1090
644	20240429	100200	6341845	3785	3785	3785	3785	0
645	20240429	100100	6341845	3785	3785	3785	3785	1
646	20240429	100000	6338060	3790	3790	3790	3790	0
647	20240429	095900	6338060	3790	3790	3790	3790	0
648	20240429	095800	6338060	3790	3790	3790	3790	0
649	20240429	095700	6338060	3790	3790	3790	3790	2
650	20240429	095600	6330480	3790	3790	3790	3790	0
651	20240429	095500	6330480	3790	3790	3790	3790	0
652	20240429	095400	6330480	3790	3790	3790	3790	10
653	20240429	095300	6292580	3795	3795	3795	3795	0
654	20240429	095200	6292580	3795	3795	3795	3795	0
655	20240429	095100	6292580	3795	3795	3795	3795	0
656	20240429	095000	6292580	3795	3795	3795	3795	0
657	20240429	094900	6292580	3795	3795	3795	3795	0
658	20240429	094800	6292580	3795	3795	3795	3795	0
659	20240429	094700	6292580	3795	3795	3795	3795	0
660	20240429	094600	6292580	3795	3795	3795	3795	0
661	20240429	094500	6292580	3795	3795	3795	3795	0
662	20240429	094400	6292580	3795	3795	3795	3795	2
663	20240429	094300	6284990	3775	3775	3775	3775	0
664	20240429	094200	6284990	3775	3775	3775	3775	0
665	20240429	094100	6284990	3775	3775	3775	3775	0
666	20240429	094000	6284990	3775	3785	3785	3775	179
667	20240429	093900	5609200	3795	3795	3795	3795	12
668	20240429	093800	5563660	3795	3795	3795	3795	2
669	20240429	093700	5556070	3795	3795	3795	3795	0
670	20240429	093600	5556070	3795	3795	3795	3795	0
671	20240429	093500	5556070	3795	3795	3795	3795	4
672	20240429	093400	5540890	3800	3800	3800	3800	0
673	20240429	093300	5540890	3800	3800	3800	3800	0
674	20240429	093200	5540890	3800	3800	3800	3800	0
675	20240429	093100	5540890	3800	3795	3800	3795	600
676	20240429	093000	3261025	3795	3795	3795	3795	0
677	20240429	092900	3261025	3795	3795	3795	3795	0
678	20240429	092800	3261025	3795	3795	3795	3795	0
679	20240429	092700	3261025	3795	3795	3795	3795	0
680	20240429	092600	3261025	3795	3795	3795	3795	0
681	20240429	092500	3261025	3795	3795	3795	3795	0
682	20240429	092400	3261025	3795	3795	3795	3795	5
683	20240429	092300	3242050	3800	3800	3800	3800	0
684	20240429	092200	3242050	3800	3795	3800	3795	258
685	20240429	092100	2262930	3795	3785	3795	3785	178
686	20240429	092000	1588670	3785	3785	3785	3785	0
687	20240429	091900	1588670	3785	3785	3785	3785	0
688	20240429	091800	1588670	3785	3785	3785	3785	0
689	20240429	091700	1588670	3785	3785	3785	3785	5
690	20240429	091600	1569745	3795	3795	3795	3795	0
691	20240429	091500	1569745	3795	3795	3795	3795	0
692	20240429	091400	1569745	3795	3795	3795	3795	0
693	20240429	091300	1569745	3795	3795	3795	3795	1
694	20240429	091200	1565950	3800	3800	3800	3800	0
695	20240429	091100	1565950	3800	3800	3800	3800	0
696	20240429	091000	1565950	3800	3800	3800	3800	1
697	20240429	090900	1562150	3800	3800	3800	3800	0
698	20240429	090800	1562150	3800	3800	3800	3800	0
699	20240429	090700	1562150	3800	3795	3800	3795	20
700	20240429	090600	1486225	3800	3785	3800	3785	120
701	20240429	090500	1031610	3765	3765	3765	3765	273
702	20240429	090400	3765	3765	3765	3765	3765	0
703	20240429	090300	3765	3765	3765	3765	3765	0
704	20240429	090200	3765	3765	3765	3765	3765	0
705	20240429	090100	3765	3765	3765	3765	3765	0
706	20240429	090000	3765	3765	3765	3765	3765	1