KissMeData/004440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184200	59400855	4465	4465	4465	4465	313
3	20240429	184100	59400855	4465	4465	4465	4465	0
4	20240429	184000	59400855	4465	4465	4465	4465	0
5	20240429	183900	59400855	4465	4465	4465	4465	0
6	20240429	183800	59400855	4465	4465	4465	4465	0
7	20240429	183700	59400855	4465	4465	4465	4465	0
8	20240429	183600	59400855	4465	4465	4465	4465	0
9	20240429	183500	59400855	4465	4465	4465	4465	0
10	20240429	183400	59400855	4465	4465	4465	4465	0
11	20240429	183300	59400855	4465	4465	4465	4465	0
12	20240429	183200	59400855	4465	4465	4465	4465	0
13	20240429	183100	59400855	4465	4465	4465	4465	0
14	20240429	183000	59400855	4465	4465	4465	4465	0
15	20240429	182900	59400855	4465	4465	4465	4465	0
16	20240429	182800	59400855	4465	4465	4465	4465	0
17	20240429	182700	59400855	4465	4465	4465	4465	0
18	20240429	182600	59400855	4465	4465	4465	4465	0
19	20240429	182500	59400855	4465	4465	4465	4465	0
20	20240429	182400	59400855	4465	4465	4465	4465	0
21	20240429	182300	59400855	4465	4465	4465	4465	0
22	20240429	182200	59400855	4465	4465	4465	4465	0
23	20240429	182100	59400855	4465	4465	4465	4465	0
24	20240429	182000	59400855	4465	4465	4465	4465	0
25	20240429	181900	59400855	4465	4465	4465	4465	0
26	20240429	181800	59400855	4465	4465	4465	4465	0
27	20240429	181700	59400855	4465	4465	4465	4465	0
28	20240429	181600	59400855	4465	4465	4465	4465	0
29	20240429	181500	59400855	4465	4465	4465	4465	0
30	20240429	181400	59400855	4465	4465	4465	4465	0
31	20240429	181300	59400855	4465	4465	4465	4465	0
32	20240429	181200	59400855	4465	4465	4465	4465	313
33	20240429	181100	59400855	4465	4465	4465	4465	0
34	20240429	181000	59400855	4465	4465	4465	4465	0
35	20240429	180900	59400855	4465	4465	4465	4465	0
36	20240429	180800	59400855	4465	4465	4465	4465	0
37	20240429	180700	59400855	4465	4465	4465	4465	0
38	20240429	180600	59400855	4465	4465	4465	4465	0
39	20240429	180500	59400855	4465	4465	4465	4465	0
40	20240429	180400	59400855	4465	4465	4465	4465	0
41	20240429	180300	59400855	4465	4465	4465	4465	0
42	20240429	180200	59400855	4465	4465	4465	4465	0
43	20240429	180100	59400855	4465	4465	4465	4465	0
44	20240429	180000	59400855	4465	4465	4465	4465	0
45	20240429	175900	59400855	4465	4465	4465	4465	0
46	20240429	175800	59400855	4465	4465	4465	4465	0
47	20240429	175700	59400855	4465	4465	4465	4465	0
48	20240429	175600	59400855	4465	4465	4465	4465	0
49	20240429	175500	59400855	4465	4465	4465	4465	0
50	20240429	175400	59400855	4465	4465	4465	4465	0
51	20240429	175300	59400855	4465	4465	4465	4465	0
52	20240429	175200	59400855	4465	4465	4465	4465	0
53	20240429	175100	59400855	4465	4465	4465	4465	0
54	20240429	175000	59400855	4465	4465	4465	4465	0
55	20240429	174900	59400855	4465	4465	4465	4465	0
56	20240429	174800	59400855	4465	4465	4465	4465	0
57	20240429	174700	59400855	4465	4465	4465	4465	0
58	20240429	174600	59400855	4465	4465	4465	4465	0
59	20240429	174500	59400855	4465	4465	4465	4465	0
60	20240429	174400	59400855	4465	4465	4465	4465	0
61	20240429	174300	59400855	4465	4465	4465	4465	0
62	20240429	174200	59400855	4465	4465	4465	4465	313
63	20240429	174100	59400855	4465	4465	4465	4465	0
64	20240429	174000	59400855	4465	4465	4465	4465	0
65	20240429	173900	59400855	4465	4465	4465	4465	0
66	20240429	173800	59400855	4465	4465	4465	4465	0
67	20240429	173700	59400855	4465	4465	4465	4465	0
68	20240429	173600	59400855	4465	4465	4465	4465	0
69	20240429	173500	59400855	4465	4465	4465	4465	0
70	20240429	173400	59400855	4465	4465	4465	4465	0
71	20240429	173300	59400855	4465	4465	4465	4465	0
72	20240429	173200	59400855	4465	4465	4465	4465	0
73	20240429	173100	59400855	4465	4465	4465	4465	0
74	20240429	173000	59400855	4465	4465	4465	4465	0
75	20240429	172900	59400855	4465	4465	4465	4465	0
76	20240429	172800	59400855	4465	4465	4465	4465	0
77	20240429	172700	59400855	4465	4465	4465	4465	0
78	20240429	172600	59400855	4465	4465	4465	4465	0
79	20240429	172500	59400855	4465	4465	4465	4465	0
80	20240429	172400	59400855	4465	4465	4465	4465	0
81	20240429	172300	59400855	4465	4465	4465	4465	0
82	20240429	172200	59400855	4465	4465	4465	4465	0
83	20240429	172100	59400855	4465	4465	4465	4465	0
84	20240429	172000	59400855	4465	4465	4465	4465	0
85	20240429	171900	59400855	4465	4465	4465	4465	0
86	20240429	171800	59400855	4465	4465	4465	4465	0
87	20240429	171700	59400855	4465	4465	4465	4465	0
88	20240429	171600	59400855	4465	4465	4465	4465	0
89	20240429	171500	59400855	4465	4465	4465	4465	0
90	20240429	171400	59400855	4465	4465	4465	4465	0
91	20240429	171300	59400855	4465	4465	4465	4465	0
92	20240429	171200	59400855	4465	4465	4465	4465	313
93	20240429	171100	59400855	4465	4465	4465	4465	0
94	20240429	171000	59400855	4465	4465	4465	4465	0
95	20240429	170900	59400855	4465	4465	4465	4465	0
96	20240429	170800	59400855	4465	4465	4465	4465	0
97	20240429	170700	59400855	4465	4465	4465	4465	0
98	20240429	170600	59400855	4465	4465	4465	4465	0
99	20240429	170500	59400855	4465	4465	4465	4465	0
100	20240429	170400	59400855	4465	4465	4465	4465	0
101	20240429	170300	59400855	4465	4465	4465	4465	0
102	20240429	170200	59400855	4465	4465	4465	4465	0
103	20240429	170100	59400855	4465	4465	4465	4465	0
104	20240429	170000	59400855	4465	4465	4465	4465	0
105	20240429	165900	59400855	4465	4465	4465	4465	0
106	20240429	165800	59400855	4465	4465	4465	4465	0
107	20240429	165700	59400855	4465	4465	4465	4465	0
108	20240429	165600	59400855	4465	4465	4465	4465	0
109	20240429	165500	59400855	4465	4465	4465	4465	0
110	20240429	165400	59400855	4465	4465	4465	4465	0
111	20240429	165300	59400855	4465	4465	4465	4465	0
112	20240429	165200	59400855	4465	4465	4465	4465	0
113	20240429	165100	59400855	4465	4465	4465	4465	0
114	20240429	165000	59400855	4465	4465	4465	4465	0
115	20240429	164900	59400855	4465	4465	4465	4465	0
116	20240429	164800	59400855	4465	4465	4465	4465	0
117	20240429	164700	59400855	4465	4465	4465	4465	0
118	20240429	164600	59400855	4465	4465	4465	4465	0
119	20240429	164500	59400855	4465	4465	4465	4465	0
120	20240429	164400	59400855	4465	4465	4465	4465	0
121	20240429	164300	59400855	4465	4465	4465	4465	0
122	20240429	164200	59400855	4465	4465	4465	4465	313
123	20240429	164100	59400855	4465	4465	4465	4465	0
124	20240429	164000	59400855	4465	4465	4465	4465	0
125	20240429	163900	59400855	4465	4465	4465	4465	0
126	20240429	163800	59400855	4465	4465	4465	4465	0
127	20240429	163700	59400855	4465	4465	4465	4465	0
128	20240429	163600	59400855	4465	4465	4465	4465	0
129	20240429	163500	59400855	4465	4465	4465	4465	0
130	20240429	163400	59400855	4465	4465	4465	4465	0
131	20240429	163300	59400855	4465	4465	4465	4465	0
132	20240429	163200	59400855	4465	4465	4465	4465	0
133	20240429	163100	59400855	4465	4465	4465	4465	0
134	20240429	163000	59400855	4465	4465	4465	4465	0
135	20240429	162900	59400855	4465	4465	4465	4465	0
136	20240429	162800	59400855	4465	4465	4465	4465	0
137	20240429	162700	59400855	4465	4465	4465	4465	0
138	20240429	162600	59400855	4465	4465	4465	4465	0
139	20240429	162500	59400855	4465	4465	4465	4465	0
140	20240429	162400	59400855	4465	4465	4465	4465	0
141	20240429	162300	59400855	4465	4465	4465	4465	0
142	20240429	162200	59400855	4465	4465	4465	4465	0
143	20240429	162100	59400855	4465	4465	4465	4465	0
144	20240429	162000	59400855	4465	4465	4465	4465	0
145	20240429	161900	59400855	4465	4465	4465	4465	0
146	20240429	161800	59400855	4465	4465	4465	4465	0
147	20240429	161700	59400855	4465	4465	4465	4465	0
148	20240429	161600	59400855	4465	4465	4465	4465	0
149	20240429	161500	59400855	4465	4465	4465	4465	0
150	20240429	161400	59400855	4465	4465	4465	4465	0
151	20240429	161300	59400855	4465	4465	4465	4465	0
152	20240429	161200	59400855	4465	4465	4465	4465	313
153	20240429	161100	59400855	4465	4465	4465	4465	0
154	20240429	161000	59400855	4465	4465	4465	4465	0
155	20240429	160900	59400855	4465	4465	4465	4465	0
156	20240429	160800	59400855	4465	4465	4465	4465	0
157	20240429	160700	59400855	4465	4465	4465	4465	0
158	20240429	160600	59400855	4465	4465	4465	4465	0
159	20240429	160500	59400855	4465	4465	4465	4465	0
160	20240429	160400	59400855	4465	4465	4465	4465	0
161	20240429	160300	59400855	4465	4465	4465	4465	0
162	20240429	160200	59400855	4465	4465	4465	4465	0
163	20240429	160100	59400855	4465	4465	4465	4465	0
164	20240429	160000	59400855	4465	4465	4465	4465	0
165	20240429	155900	59400855	4465	4465	4465	4465	0
166	20240429	155800	59400855	4465	4465	4465	4465	0
167	20240429	155700	59400855	4465	4465	4465	4465	0
168	20240429	155600	59400855	4465	4465	4465	4465	0
169	20240429	155500	59400855	4465	4465	4465	4465	0
170	20240429	155400	59400855	4465	4465	4465	4465	0
171	20240429	155300	59400855	4465	4465	4465	4465	0
172	20240429	155200	59400855	4465	4465	4465	4465	0
173	20240429	155100	59400855	4465	4465	4465	4465	0
174	20240429	155000	59400855	4465	4465	4465	4465	0
175	20240429	154900	59400855	4465	4465	4465	4465	0
176	20240429	154800	59400855	4465	4465	4465	4465	0
177	20240429	154700	59400855	4465	4465	4465	4465	0
178	20240429	154600	59400855	4465	4465	4465	4465	0
179	20240429	154500	59400855	4465	4465	4465	4465	0
180	20240429	154400	59400855	4465	4465	4465	4465	0
181	20240429	154300	59400855	4465	4465	4465	4465	0
182	20240429	154200	59400855	4465	4465	4465	4465	313
183	20240429	154100	59400855	4465	4465	4465	4465	0
184	20240429	154000	59400855	4465	4465	4465	4465	0
185	20240429	153900	59400855	4465	4465	4465	4465	0
186	20240429	153800	59400855	4465	4465	4465	4465	0
187	20240429	153700	59400855	4465	4465	4465	4465	0
188	20240429	153600	59400855	4465	4465	4465	4465	0
189	20240429	153500	59400855	4465	4465	4465	4465	0
190	20240429	153400	59400855	4465	4465	4465	4465	0
191	20240429	153300	59400855	4465	4465	4465	4465	0
192	20240429	153200	59400855	4465	4465	4465	4465	0
193	20240429	153100	59400855	4465	4465	4465	4465	0
194	20240429	153000	59400855	4465	4465	4465	4465	313
195	20240429	152900	58003310	4465	4465	4465	4465	0
196	20240429	152800	58003310	4465	4465	4465	4465	0
197	20240429	152700	58003310	4465	4465	4465	4465	0
198	20240429	152600	58003310	4465	4465	4465	4465	0
199	20240429	152500	58003310	4465	4465	4465	4465	0
200	20240429	152400	58003310	4465	4465	4465	4465	0
201	20240429	152300	58003310	4465	4465	4465	4465	0
202	20240429	152200	58003310	4465	4465	4465	4465	0
203	20240429	152100	58003310	4465	4465	4465	4465	0
204	20240429	152000	58003310	4465	4465	4465	4465	0
205	20240429	151900	58003310	4465	4465	4465	4465	0
206	20240429	151800	58003310	4465	4465	4465	4465	0
207	20240429	151700	58003310	4465	4465	4465	4465	0
208	20240429	151600	58003310	4465	4465	4465	4465	3
209	20240429	151500	57989915	4460	4460	4460	4460	0
210	20240429	151400	57989915	4460	4460	4460	4460	128
211	20240429	151300	57419035	4455	4455	4455	4455	0
212	20240429	151200	57419035	4455	4455	4455	4455	0
213	20240429	151100	57419035	4455	4455	4455	4455	85
214	20240429	151000	57040360	4460	4460	4460	4460	0
215	20240429	150900	57040360	4460	4460	4460	4460	0
216	20240429	150800	57040360	4460	4460	4460	4460	3
217	20240429	150700	57026980	4455	4455	4455	4455	0
218	20240429	150600	57026980	4455	4455	4455	4455	0
219	20240429	150500	57026980	4455	4455	4455	4455	0
220	20240429	150400	57026980	4455	4455	4455	4455	0
221	20240429	150300	57026980	4455	4455	4455	4455	36
222	20240429	150200	56866600	4455	4455	4455	4455	0
223	20240429	150100	56866600	4455	4455	4455	4455	0
224	20240429	150000	56866600	4455	4455	4455	4455	173
225	20240429	145900	56095885	4450	4450	4450	4450	0
226	20240429	145800	56095885	4450	4450	4450	4450	0
227	20240429	145700	56095885	4450	4450	4450	4450	0
228	20240429	145600	56095885	4450	4450	4450	4450	0
229	20240429	145500	56095885	4450	4450	4450	4450	200
230	20240429	145400	55205885	4455	4455	4455	4455	0
231	20240429	145300	55205885	4455	4455	4455	4455	0
232	20240429	145200	55205885	4455	4455	4455	4455	0
233	20240429	145100	55205885	4455	4455	4455	4455	0
234	20240429	145000	55205885	4455	4455	4455	4455	0
235	20240429	144900	55205885	4455	4455	4455	4455	100
236	20240429	144800	54760385	4460	4460	4460	4460	0
237	20240429	144700	54760385	4460	4460	4460	4460	146
238	20240429	144600	54109225	4455	4455	4455	4455	11
239	20240429	144500	54060220	4460	4460	4460	4460	100
240	20240429	144400	53614220	4465	4465	4465	4465	0
241	20240429	144300	53614220	4465	4465	4465	4465	0
242	20240429	144200	53614220	4465	4465	4465	4465	0
243	20240429	144100	53614220	4465	4465	4465	4465	0
244	20240429	144000	53614220	4465	4465	4465	4465	2
245	20240429	143900	53605290	4465	4465	4465	4465	0
246	20240429	143800	53605290	4465	4465	4465	4465	0
247	20240429	143700	53605290	4465	4465	4465	4465	0
248	20240429	143600	53605290	4465	4465	4465	4465	21
249	20240429	143500	53511525	4460	4460	4460	4460	0
250	20240429	143400	53511525	4460	4460	4460	4460	0
251	20240429	143300	53511525	4460	4460	4460	4460	0
252	20240429	143200	53511525	4460	4460	4460	4460	0
253	20240429	143100	53511525	4460	4460	4460	4460	0
254	20240429	143000	53511525	4460	4460	4460	4460	0
255	20240429	142900	53511525	4460	4460	4460	4460	0
256	20240429	142800	53511525	4460	4460	4460	4460	0
257	20240429	142700	53511525	4460	4460	4460	4460	0
258	20240429	142600	53511525	4460	4460	4460	4460	0
259	20240429	142500	53511525	4460	4460	4460	4460	0
260	20240429	142400	53511525	4460	4455	4460	4455	2
261	20240429	142300	53502610	4465	4465	4465	4465	0
262	20240429	142200	53502610	4465	4465	4465	4465	0
263	20240429	142100	53502610	4465	4465	4465	4465	0
264	20240429	142000	53502610	4465	4465	4465	4465	1
265	20240429	141900	53498145	4460	4460	4460	4460	0
266	20240429	141800	53498145	4460	4460	4460	4460	0
267	20240429	141700	53498145	4460	4460	4460	4460	244
268	20240429	141600	52409905	4460	4460	4460	4460	0
269	20240429	141500	52409905	4460	4460	4460	4460	0
270	20240429	141400	52409905	4460	4460	4460	4460	0
271	20240429	141300	52409905	4460	4460	4460	4460	0
272	20240429	141200	52409905	4460	4460	4460	4460	0
273	20240429	141100	52409905	4460	4460	4460	4460	0
274	20240429	141000	52409905	4460	4460	4460	4460	0
275	20240429	140900	52409905	4460	4460	4460	4460	0
276	20240429	140800	52409905	4460	4460	4460	4460	0
277	20240429	140700	52409905	4460	4460	4460	4460	0
278	20240429	140600	52409905	4460	4460	4460	4460	0
279	20240429	140500	52409905	4460	4455	4460	4455	205
280	20240429	140400	51496605	4455	4455	4455	4455	1
281	20240429	140300	51492150	4460	4460	4460	4460	0
282	20240429	140200	51492150	4460	4460	4460	4460	0
283	20240429	140100	51492150	4460	4460	4460	4460	0
284	20240429	140000	51492150	4460	4460	4460	4460	0
285	20240429	135900	51492150	4460	4460	4460	4460	0
286	20240429	135800	51492150	4460	4460	4460	4460	0
287	20240429	135700	51492150	4460	4460	4460	4460	0
288	20240429	135600	51492150	4460	4460	4460	4460	0
289	20240429	135500	51492150	4460	4460	4460	4460	0
290	20240429	135400	51492150	4460	4460	4460	4460	0
291	20240429	135300	51492150	4460	4460	4460	4460	22
292	20240429	135200	51394030	4455	4455	4455	4455	0
293	20240429	135100	51394030	4455	4455	4455	4455	0
294	20240429	135000	51394030	4455	4455	4455	4455	0
295	20240429	134900	51394030	4455	4455	4455	4455	0
296	20240429	134800	51394030	4455	4455	4455	4455	0
297	20240429	134700	51394030	4455	4455	4455	4455	0
298	20240429	134600	51394030	4455	4455	4455	4455	0
299	20240429	134500	51394030	4455	4455	4455	4455	0
300	20240429	134400	51394030	4455	4455	4455	4455	0
301	20240429	134300	51394030	4455	4455	4455	4455	0
302	20240429	134200	51394030	4455	4455	4455	4455	0
303	20240429	134100	51394030	4455	4455	4455	4455	0
304	20240429	134000	51394030	4455	4455	4455	4455	0
305	20240429	133900	51394030	4455	4455	4455	4455	0
306	20240429	133800	51394030	4455	4455	4455	4455	0
307	20240429	133700	51394030	4455	4455	4455	4455	0
308	20240429	133600	51394030	4455	4455	4455	4455	0
309	20240429	133500	51394030	4455	4455	4455	4455	0
310	20240429	133400	51394030	4455	4455	4455	4455	0
311	20240429	133300	51394030	4455	4455	4455	4455	100
312	20240429	133200	50948530	4460	4460	4460	4460	0
313	20240429	133100	50948530	4460	4460	4460	4460	0
314	20240429	133000	50948530	4460	4460	4460	4460	0
315	20240429	132900	50948530	4460	4460	4460	4460	0
316	20240429	132800	50948530	4460	4460	4460	4460	0
317	20240429	132700	50948530	4460	4460	4460	4460	116
318	20240429	132600	50431170	4460	4460	4460	4460	0
319	20240429	132500	50431170	4460	4460	4460	4460	0
320	20240429	132400	50431170	4460	4460	4460	4460	0
321	20240429	132300	50431170	4460	4460	4460	4460	0
322	20240429	132200	50431170	4460	4460	4460	4460	0
323	20240429	132100	50431170	4460	4460	4460	4460	0
324	20240429	132000	50431170	4460	4460	4460	4460	0
325	20240429	131900	50431170	4460	4460	4460	4460	0
326	20240429	131800	50431170	4460	4460	4460	4460	0
327	20240429	131700	50431170	4460	4460	4460	4460	0
328	20240429	131600	50431170	4460	4460	4460	4460	0
329	20240429	131500	50431170	4460	4460	4460	4460	0
330	20240429	131400	50431170	4460	4460	4460	4460	0
331	20240429	131300	50431170	4460	4460	4460	4460	0
332	20240429	131200	50431170	4460	4460	4460	4460	0
333	20240429	131100	50431170	4460	4460	4460	4460	0
334	20240429	131000	50431170	4460	4460	4460	4460	0
335	20240429	130900	50431170	4460	4460	4460	4460	113
336	20240429	130800	49927190	4460	4460	4460	4460	0
337	20240429	130700	49927190	4460	4460	4460	4460	0
338	20240429	130600	49927190	4460	4460	4460	4460	0
339	20240429	130500	49927190	4460	4460	4460	4460	0
340	20240429	130400	49927190	4460	4460	4460	4460	0
341	20240429	130300	49927190	4460	4460	4460	4460	0
342	20240429	130200	49927190	4460	4460	4460	4460	0
343	20240429	130100	49927190	4460	4460	4460	4460	0
344	20240429	130000	49927190	4460	4460	4460	4460	0
345	20240429	125900	49927190	4460	4460	4460	4460	0
346	20240429	125800	49927190	4460	4460	4460	4460	0
347	20240429	125700	49927190	4460	4460	4460	4460	0
348	20240429	125600	49927190	4460	4460	4460	4460	0
349	20240429	125500	49927190	4460	4450	4460	4450	88
350	20240429	125400	49535580	4450	4450	4450	4450	0
351	20240429	125300	49535580	4450	4450	4450	4450	0
352	20240429	125200	49535580	4450	4450	4450	4450	0
353	20240429	125100	49535580	4450	4450	4450	4450	0
354	20240429	125000	49535580	4450	4450	4450	4450	0
355	20240429	124900	49535580	4450	4450	4450	4450	0
356	20240429	124800	49535580	4450	4450	4450	4450	0
357	20240429	124700	49535580	4450	4450	4450	4450	0
358	20240429	124600	49535580	4450	4450	4450	4450	0
359	20240429	124500	49535580	4450	4450	4450	4450	0
360	20240429	124400	49535580	4450	4450	4450	4450	0
361	20240429	124300	49535580	4450	4450	4450	4450	0
362	20240429	124200	49535580	4450	4450	4450	4450	76
363	20240429	124100	49197380	4460	4460	4460	4460	0
364	20240429	124000	49197380	4460	4460	4460	4460	0
365	20240429	123900	49197380	4460	4460	4460	4460	22
366	20240429	123800	49099260	4460	4460	4460	4460	0
367	20240429	123700	49099260	4460	4460	4460	4460	0
368	20240429	123600	49099260	4460	4460	4460	4460	0
369	20240429	123500	49099260	4460	4460	4460	4460	0
370	20240429	123400	49099260	4460	4460	4460	4460	0
371	20240429	123300	49099260	4460	4460	4460	4460	0
372	20240429	123200	49099260	4460	4460	4460	4460	0
373	20240429	123100	49099260	4460	4460	4460	4460	0
374	20240429	123000	49099260	4460	4460	4460	4460	0
375	20240429	122900	49099260	4460	4460	4460	4460	0
376	20240429	122800	49099260	4460	4460	4460	4460	0
377	20240429	122700	49099260	4460	4460	4460	4460	0
378	20240429	122600	49099260	4460	4460	4460	4460	0
379	20240429	122500	49099260	4460	4460	4460	4460	0
380	20240429	122400	49099260	4460	4460	4460	4460	0
381	20240429	122300	49099260	4460	4460	4460	4460	0
382	20240429	122200	49099260	4460	4460	4460	4460	0
383	20240429	122100	49099260	4460	4460	4460	4460	0
384	20240429	122000	49099260	4460	4460	4460	4460	0
385	20240429	121900	49099260	4460	4460	4460	4460	0
386	20240429	121800	49099260	4460	4460	4460	4460	0
387	20240429	121700	49099260	4460	4460	4460	4460	0
388	20240429	121600	49099260	4460	4460	4460	4460	0
389	20240429	121500	49099260	4460	4460	4460	4460	0
390	20240429	121400	49099260	4460	4460	4460	4460	0
391	20240429	121300	49099260	4460	4460	4460	4460	0
392	20240429	121200	49099260	4460	4460	4460	4460	2
393	20240429	121100	49090340	4465	4465	4465	4465	0
394	20240429	121000	49090340	4465	4465	4465	4465	0
395	20240429	120900	49090340	4465	4465	4465	4465	0
396	20240429	120800	49090340	4465	4465	4465	4465	0
397	20240429	120700	49090340	4465	4465	4465	4465	0
398	20240429	120600	49090340	4465	4465	4465	4465	0
399	20240429	120500	49090340	4465	4465	4465	4465	0
400	20240429	120400	49090340	4465	4465	4465	4465	0
401	20240429	120300	49090340	4465	4465	4465	4465	0
402	20240429	120200	49090340	4465	4465	4465	4465	0
403	20240429	120100	49090340	4465	4465	4465	4465	0
404	20240429	120000	49090340	4465	4465	4465	4465	0
405	20240429	115900	49090340	4465	4465	4465	4465	0
406	20240429	115800	49090340	4465	4465	4465	4465	0
407	20240429	115700	49090340	4465	4465	4465	4465	0
408	20240429	115600	49090340	4465	4465	4465	4465	0
409	20240429	115500	49090340	4465	4465	4465	4465	0
410	20240429	115400	49090340	4465	4465	4465	4450	12
411	20240429	115300	49036910	4460	4460	4460	4460	0
412	20240429	115200	49036910	4460	4460	4460	4460	0
413	20240429	115100	49036910	4460	4460	4460	4460	0
414	20240429	115000	49036910	4460	4460	4460	4460	0
415	20240429	114900	49036910	4460	4460	4460	4460	0
416	20240429	114800	49036910	4460	4460	4460	4460	0
417	20240429	114700	49036910	4460	4460	4460	4460	0
418	20240429	114600	49036910	4460	4460	4460	4460	10
419	20240429	114500	48992310	4460	4460	4460	4460	0
420	20240429	114400	48992310	4460	4460	4460	4460	0
421	20240429	114300	48992310	4460	4460	4460	4460	500
422	20240429	114200	46762310	4465	4465	4465	4465	0
423	20240429	114100	46762310	4465	4465	4465	4465	50
424	20240429	114000	46539060	4465	4465	4465	4465	0
425	20240429	113900	46539060	4465	4465	4465	4465	0
426	20240429	113800	46539060	4465	4465	4465	4465	0
427	20240429	113700	46539060	4465	4460	4465	4460	361
428	20240429	113600	44927445	4460	4460	4460	4460	0
429	20240429	113500	44927445	4460	4460	4460	4460	0
430	20240429	113400	44927445	4460	4460	4460	4460	0
431	20240429	113300	44927445	4460	4460	4460	4460	0
432	20240429	113200	44927445	4460	4460	4460	4460	131
433	20240429	113100	44343185	4460	4460	4460	4460	0
434	20240429	113000	44343185	4460	4460	4460	4460	3
435	20240429	112900	44329805	4460	4460	4460	4460	100
436	20240429	112800	43883805	4460	4460	4460	4460	150
437	20240429	112700	43214805	4460	4465	4465	4460	47
438	20240429	112600	43005135	4465	4465	4465	4465	0
439	20240429	112500	43005135	4465	4465	4465	4465	0
440	20240429	112400	43005135	4465	4465	4465	4465	0
441	20240429	112300	43005135	4465	4465	4465	4465	0
442	20240429	112200	43005135	4465	4465	4465	4465	0
443	20240429	112100	43005135	4465	4465	4465	4465	0
444	20240429	112000	43005135	4465	4465	4465	4465	0
445	20240429	111900	43005135	4465	4465	4465	4465	0
446	20240429	111800	43005135	4465	4465	4465	4465	10
447	20240429	111700	42960485	4470	4470	4470	4470	0
448	20240429	111600	42960485	4470	4470	4470	4470	0
449	20240429	111500	42960485	4470	4470	4470	4470	0
450	20240429	111400	42960485	4470	4470	4470	4470	0
451	20240429	111300	42960485	4470	4470	4470	4470	0
452	20240429	111200	42960485	4470	4470	4470	4470	0
453	20240429	111100	42960485	4470	4470	4470	4470	0
454	20240429	111000	42960485	4470	4470	4470	4470	0
455	20240429	110900	42960485	4470	4470	4470	4470	0
456	20240429	110800	42960485	4470	4470	4470	4470	0
457	20240429	110700	42960485	4470	4470	4470	4470	0
458	20240429	110600	42960485	4470	4470	4470	4470	0
459	20240429	110500	42960485	4470	4470	4470	4470	0
460	20240429	110400	42960485	4470	4470	4470	4470	0
461	20240429	110300	42960485	4470	4470	4470	4470	0
462	20240429	110200	42960485	4470	4470	4470	4470	0
463	20240429	110100	42960485	4470	4470	4470	4470	0
464	20240429	110000	42960485	4470	4470	4470	4470	0
465	20240429	105900	42960485	4470	4470	4470	4470	0
466	20240429	105800	42960485	4470	4470	4470	4470	0
467	20240429	105700	42960485	4470	4470	4470	4470	0
468	20240429	105600	42960485	4470	4470	4470	4470	1
469	20240429	105500	42956015	4465	4465	4465	4465	0
470	20240429	105400	42956015	4465	4460	4465	4460	392
471	20240429	105300	41206120	4465	4465	4465	4465	0
472	20240429	105200	41206120	4465	4465	4465	4465	0
473	20240429	105100	41206120	4465	4465	4465	4465	0
474	20240429	105000	41206120	4465	4465	4465	4465	0
475	20240429	104900	41206120	4465	4465	4465	4465	0
476	20240429	104800	41206120	4465	4465	4465	4465	0
477	20240429	104700	41206120	4465	4455	4465	4455	101
478	20240429	104600	40755165	4460	4460	4460	4460	200
479	20240429	104500	39863165	4465	4465	4465	4465	0
480	20240429	104400	39863165	4465	4465	4465	4465	2
481	20240429	104300	39854235	4460	4460	4460	4460	1
482	20240429	104200	39849775	4465	4465	4465	4465	111
483	20240429	104100	39354160	4465	4465	4465	4465	3
484	20240429	104000	39340765	4460	4460	4460	4460	0
485	20240429	103900	39340765	4460	4460	4460	4460	500
486	20240429	103800	37110765	4450	4450	4450	4450	0
487	20240429	103700	37110765	4450	4450	4450	4450	129
488	20240429	103600	36536715	4450	4450	4450	4450	0
489	20240429	103500	36536715	4450	4450	4450	4450	0
490	20240429	103400	36536715	4450	4450	4450	4450	200
491	20240429	103300	35646715	4450	4450	4450	4450	121
492	20240429	103200	35108265	4440	4440	4440	4440	984
493	20240429	103100	30739305	4430	4430	4430	4430	0
494	20240429	103000	30739305	4430	4430	4430	4430	0
495	20240429	102900	30739305	4430	4430	4430	4430	0
496	20240429	102800	30739305	4430	4430	4430	4430	70
497	20240429	102700	30429205	4435	4435	4435	4435	0
498	20240429	102600	30429205	4435	4435	4435	4435	0
499	20240429	102500	30429205	4435	4435	4435	4435	0
500	20240429	102400	30429205	4435	4435	4435	4435	0
501	20240429	102300	30429205	4435	4435	4435	4435	0
502	20240429	102200	30429205	4435	4430	4435	4430	65
503	20240429	102100	30141250	4435	4435	4435	4435	0
504	20240429	102000	30141250	4435	4435	4435	4435	0
505	20240429	101900	30141250	4435	4435	4435	4435	0
506	20240429	101800	30141250	4435	4435	4435	4435	0
507	20240429	101700	30141250	4435	4435	4435	4435	39
508	20240429	101600	29968285	4440	4440	4440	4440	0
509	20240429	101500	29968285	4440	4440	4440	4440	1
510	20240429	101400	29963845	4440	4440	4440	4440	0
511	20240429	101300	29963845	4440	4440	4440	4440	0
512	20240429	101200	29963845	4440	4440	4440	4440	0
513	20240429	101100	29963845	4440	4440	4440	4440	2
514	20240429	101000	29954965	4435	4435	4435	4435	0
515	20240429	100900	29954965	4435	4430	4435	4430	72
516	20240429	100800	29635955	4435	4435	4435	4435	1
517	20240429	100700	29631520	4425	4425	4425	4425	0
518	20240429	100600	29631520	4425	4425	4425	4425	0
519	20240429	100500	29631520	4425	4425	4425	4425	0
520	20240429	100400	29631520	4425	4425	4425	4425	0
521	20240429	100300	29631520	4425	4425	4425	4425	10
522	20240429	100200	29587270	4440	4440	4440	4440	1
523	20240429	100100	29582830	4450	4450	4450	4450	0
524	20240429	100000	29582830	4450	4450	4450	4450	0
525	20240429	095900	29582830	4450	4450	4450	4450	7
526	20240429	095800	29551680	4465	4465	4465	4465	0
527	20240429	095700	29551680	4465	4465	4465	4465	0
528	20240429	095600	29551680	4465	4465	4465	4465	144
529	20240429	095500	28908720	4475	4445	4475	4430	225
530	20240429	095400	27910935	4440	4440	4440	4440	0
531	20240429	095300	27910935	4440	4440	4440	4440	4
532	20240429	095200	27893175	4485	4485	4485	4485	2
533	20240429	095100	27884205	4485	4460	4485	4460	10
534	20240429	095000	27839580	4460	4460	4460	4460	29
535	20240429	094900	27710240	4460	4460	4460	4460	0
536	20240429	094800	27710240	4460	4460	4460	4460	1
537	20240429	094700	27705780	4460	4455	4460	4455	35
538	20240429	094600	27549785	4450	4450	4450	4450	9
539	20240429	094500	27509735	4425	4425	4425	4425	1
540	20240429	094400	27505310	4450	4450	4450	4450	5
541	20240429	094300	27483060	4450	4450	4450	4450	2
542	20240429	094200	27474160	4420	4450	4450	4420	401
543	20240429	094100	25700590	4455	4450	4455	4450	236
544	20240429	094000	24649270	4450	4450	4450	4450	0
545	20240429	093900	24649270	4450	4450	4450	4450	1
546	20240429	093800	24644820	4455	4455	4455	4455	12
547	20240429	093700	24591360	4455	4455	4455	4455	0
548	20240429	093600	24591360	4455	4455	4455	4455	7
549	20240429	093500	24560175	4450	4450	4450	4450	0
550	20240429	093400	24560175	4450	4450	4450	4450	1
551	20240429	093300	24555725	4450	4450	4450	4450	0
552	20240429	093200	24555725	4450	4450	4450	4450	0
553	20240429	093100	24555725	4450	4450	4450	4450	7
554	20240429	093000	24524575	4445	4445	4445	4445	0
555	20240429	092900	24524575	4445	4445	4445	4445	500
556	20240429	092800	22302075	4440	4440	4440	4440	0
557	20240429	092700	22302075	4440	4440	4440	4440	1
558	20240429	092600	22297635	4445	4440	4445	4440	208
559	20240429	092500	21373115	4440	4425	4440	4425	291
560	20240429	092400	20085125	4410	4410	4410	4410	0
561	20240429	092300	20085125	4410	4410	4410	4410	0
562	20240429	092200	20085125	4410	4410	4410	4410	14
563	20240429	092100	20023385	4410	4410	4410	4410	1622
564	20240429	092000	12870365	4410	4410	4410	4410	0
565	20240429	091900	12870365	4410	4410	4410	4410	106
566	20240429	091800	12402905	4410	4410	4410	4410	79
567	20240429	091700	12054515	4410	4410	4410	4410	0
568	20240429	091600	12054515	4410	4415	4415	4410	1085
569	20240429	091500	7268850	4445	4445	4445	4445	0
570	20240429	091400	7268850	4445	4445	4445	4445	86
571	20240429	091300	6886580	4445	4445	4445	4445	58
572	20240429	091200	6628770	4415	4415	4415	4415	30
573	20240429	091100	6496320	4450	4450	4450	4450	0
574	20240429	091000	6496320	4450	4450	4450	4450	0
575	20240429	090900	6496320	4450	4450	4450	4450	0
576	20240429	090800	6496320	4450	4450	4450	4450	0
577	20240429	090700	6496320	4450	4420	4450	4420	1001
578	20240429	090600	2047900	4405	4405	4405	4405	0
579	20240429	090500	2047900	4405	4405	4405	4405	0
580	20240429	090400	2047900	4405	4405	4405	4405	0
581	20240429	090300	2047900	4405	4405	4405	4405	0
582	20240429	090200	2047900	4405	4405	4405	4405	448
583	20240429	090100	74460	4380	4380	4380	4380	0
584	20240429	090000	74460	4380	4380	4380	4380	17