KissMeData/093190/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200300	73524530	5280	5280	5280	5280	488
3	20240429	200200	73524530	5280	5280	5280	5280	0
4	20240429	200100	73524530	5280	5280	5280	5280	0
5	20240429	200000	73524530	5280	5280	5280	5280	0
6	20240429	195900	73524530	5280	5280	5280	5280	0
7	20240429	195800	73524530	5280	5280	5280	5280	0
8	20240429	195700	73524530	5280	5280	5280	5280	0
9	20240429	195600	73524530	5280	5280	5280	5280	0
10	20240429	195500	73524530	5280	5280	5280	5280	0
11	20240429	195400	73524530	5280	5280	5280	5280	0
12	20240429	195300	73524530	5280	5280	5280	5280	0
13	20240429	195200	73524530	5280	5280	5280	5280	0
14	20240429	195100	73524530	5280	5280	5280	5280	0
15	20240429	195000	73524530	5280	5280	5280	5280	0
16	20240429	194900	73524530	5280	5280	5280	5280	0
17	20240429	194800	73524530	5280	5280	5280	5280	0
18	20240429	194700	73524530	5280	5280	5280	5280	0
19	20240429	194600	73524530	5280	5280	5280	5280	0
20	20240429	194500	73524530	5280	5280	5280	5280	0
21	20240429	194400	73524530	5280	5280	5280	5280	0
22	20240429	194300	73524530	5280	5280	5280	5280	0
23	20240429	194200	73524530	5280	5280	5280	5280	0
24	20240429	194100	73524530	5280	5280	5280	5280	0
25	20240429	194000	73524530	5280	5280	5280	5280	0
26	20240429	193900	73524530	5280	5280	5280	5280	0
27	20240429	193800	73524530	5280	5280	5280	5280	0
28	20240429	193700	73524530	5280	5280	5280	5280	0
29	20240429	193600	73524530	5280	5280	5280	5280	0
30	20240429	193500	73524530	5280	5280	5280	5280	0
31	20240429	193400	73524530	5280	5280	5280	5280	0
32	20240429	193300	73524530	5280	5280	5280	5280	488
33	20240429	193200	73524530	5280	5280	5280	5280	0
34	20240429	193100	73524530	5280	5280	5280	5280	0
35	20240429	193000	73524530	5280	5280	5280	5280	0
36	20240429	192900	73524530	5280	5280	5280	5280	0
37	20240429	192800	73524530	5280	5280	5280	5280	0
38	20240429	192700	73524530	5280	5280	5280	5280	0
39	20240429	192600	73524530	5280	5280	5280	5280	0
40	20240429	192500	73524530	5280	5280	5280	5280	0
41	20240429	192400	73524530	5280	5280	5280	5280	0
42	20240429	192300	73524530	5280	5280	5280	5280	0
43	20240429	192200	73524530	5280	5280	5280	5280	0
44	20240429	192100	73524530	5280	5280	5280	5280	0
45	20240429	192000	73524530	5280	5280	5280	5280	0
46	20240429	191900	73524530	5280	5280	5280	5280	0
47	20240429	191800	73524530	5280	5280	5280	5280	0
48	20240429	191700	73524530	5280	5280	5280	5280	0
49	20240429	191600	73524530	5280	5280	5280	5280	0
50	20240429	191500	73524530	5280	5280	5280	5280	0
51	20240429	191400	73524530	5280	5280	5280	5280	0
52	20240429	191300	73524530	5280	5280	5280	5280	0
53	20240429	191200	73524530	5280	5280	5280	5280	0
54	20240429	191100	73524530	5280	5280	5280	5280	0
55	20240429	191000	73524530	5280	5280	5280	5280	0
56	20240429	190900	73524530	5280	5280	5280	5280	0
57	20240429	190800	73524530	5280	5280	5280	5280	0
58	20240429	190700	73524530	5280	5280	5280	5280	0
59	20240429	190600	73524530	5280	5280	5280	5280	0
60	20240429	190500	73524530	5280	5280	5280	5280	0
61	20240429	190400	73524530	5280	5280	5280	5280	0
62	20240429	190300	73524530	5280	5280	5280	5280	488
63	20240429	190200	73524530	5280	5280	5280	5280	0
64	20240429	190100	73524530	5280	5280	5280	5280	0
65	20240429	190000	73524530	5280	5280	5280	5280	0
66	20240429	185900	73524530	5280	5280	5280	5280	0
67	20240429	185800	73524530	5280	5280	5280	5280	0
68	20240429	185700	73524530	5280	5280	5280	5280	0
69	20240429	185600	73524530	5280	5280	5280	5280	0
70	20240429	185500	73524530	5280	5280	5280	5280	0
71	20240429	185400	73524530	5280	5280	5280	5280	0
72	20240429	185300	73524530	5280	5280	5280	5280	0
73	20240429	185200	73524530	5280	5280	5280	5280	0
74	20240429	185100	73524530	5280	5280	5280	5280	0
75	20240429	185000	73524530	5280	5280	5280	5280	0
76	20240429	184900	73524530	5280	5280	5280	5280	0
77	20240429	184800	73524530	5280	5280	5280	5280	0
78	20240429	184700	73524530	5280	5280	5280	5280	0
79	20240429	184600	73524530	5280	5280	5280	5280	0
80	20240429	184500	73524530	5280	5280	5280	5280	0
81	20240429	184400	73524530	5280	5280	5280	5280	0
82	20240429	184300	73524530	5280	5280	5280	5280	0
83	20240429	184200	73524530	5280	5280	5280	5280	0
84	20240429	184100	73524530	5280	5280	5280	5280	0
85	20240429	184000	73524530	5280	5280	5280	5280	0
86	20240429	183900	73524530	5280	5280	5280	5280	0
87	20240429	183800	73524530	5280	5280	5280	5280	0
88	20240429	183700	73524530	5280	5280	5280	5280	0
89	20240429	183600	73524530	5280	5280	5280	5280	0
90	20240429	183500	73524530	5280	5280	5280	5280	0
91	20240429	183400	73524530	5280	5280	5280	5280	0
92	20240429	183300	73524530	5280	5280	5280	5280	488
93	20240429	183200	73524530	5280	5280	5280	5280	0
94	20240429	183100	73524530	5280	5280	5280	5280	0
95	20240429	183000	73524530	5280	5280	5280	5280	0
96	20240429	182900	73524530	5280	5280	5280	5280	0
97	20240429	182800	73524530	5280	5280	5280	5280	0
98	20240429	182700	73524530	5280	5280	5280	5280	0
99	20240429	182600	73524530	5280	5280	5280	5280	0
100	20240429	182500	73524530	5280	5280	5280	5280	0
101	20240429	182400	73524530	5280	5280	5280	5280	0
102	20240429	182300	73524530	5280	5280	5280	5280	0
103	20240429	182200	73524530	5280	5280	5280	5280	0
104	20240429	182100	73524530	5280	5280	5280	5280	0
105	20240429	182000	73524530	5280	5280	5280	5280	0
106	20240429	181900	73524530	5280	5280	5280	5280	0
107	20240429	181800	73524530	5280	5280	5280	5280	0
108	20240429	181700	73524530	5280	5280	5280	5280	0
109	20240429	181600	73524530	5280	5280	5280	5280	0
110	20240429	181500	73524530	5280	5280	5280	5280	0
111	20240429	181400	73524530	5280	5280	5280	5280	0
112	20240429	181300	73524530	5280	5280	5280	5280	0
113	20240429	181200	73524530	5280	5280	5280	5280	0
114	20240429	181100	73524530	5280	5280	5280	5280	0
115	20240429	181000	73524530	5280	5280	5280	5280	0
116	20240429	180900	73524530	5280	5280	5280	5280	0
117	20240429	180800	73524530	5280	5280	5280	5280	0
118	20240429	180700	73524530	5280	5280	5280	5280	0
119	20240429	180600	73524530	5280	5280	5280	5280	0
120	20240429	180500	73524530	5280	5280	5280	5280	0
121	20240429	180400	73524530	5280	5280	5280	5280	0
122	20240429	180300	73524530	5280	5280	5280	5280	488
123	20240429	180200	73524530	5280	5280	5280	5280	0
124	20240429	180100	73524530	5280	5280	5280	5280	0
125	20240429	180000	73524530	5280	5280	5280	5280	0
126	20240429	175900	73524530	5280	5280	5280	5280	0
127	20240429	175800	73524530	5280	5280	5280	5280	0
128	20240429	175700	73524530	5280	5280	5280	5280	0
129	20240429	175600	73524530	5280	5280	5280	5280	0
130	20240429	175500	73524530	5280	5280	5280	5280	0
131	20240429	175400	73524530	5280	5280	5280	5280	0
132	20240429	175300	73524530	5280	5280	5280	5280	0
133	20240429	175200	73524530	5280	5280	5280	5280	0
134	20240429	175100	73524530	5280	5280	5280	5280	0
135	20240429	175000	73524530	5280	5280	5280	5280	0
136	20240429	174900	73524530	5280	5280	5280	5280	0
137	20240429	174800	73524530	5280	5280	5280	5280	0
138	20240429	174700	73524530	5280	5280	5280	5280	0
139	20240429	174600	73524530	5280	5280	5280	5280	0
140	20240429	174500	73524530	5280	5280	5280	5280	0
141	20240429	174400	73524530	5280	5280	5280	5280	0
142	20240429	174300	73524530	5280	5280	5280	5280	0
143	20240429	174200	73524530	5280	5280	5280	5280	0
144	20240429	174100	73524530	5280	5280	5280	5280	0
145	20240429	174000	73524530	5280	5280	5280	5280	0
146	20240429	173900	73524530	5280	5280	5280	5280	0
147	20240429	173800	73524530	5280	5280	5280	5280	0
148	20240429	173700	73524530	5280	5280	5280	5280	0
149	20240429	173600	73524530	5280	5280	5280	5280	0
150	20240429	173500	73524530	5280	5280	5280	5280	0
151	20240429	173400	73524530	5280	5280	5280	5280	0
152	20240429	173300	73524530	5280	5280	5280	5280	488
153	20240429	173200	73524530	5280	5280	5280	5280	0
154	20240429	173100	73524530	5280	5280	5280	5280	0
155	20240429	173000	73524530	5280	5280	5280	5280	0
156	20240429	172900	73524530	5280	5280	5280	5280	0
157	20240429	172800	73524530	5280	5280	5280	5280	0
158	20240429	172700	73524530	5280	5280	5280	5280	0
159	20240429	172600	73524530	5280	5280	5280	5280	0
160	20240429	172500	73524530	5280	5280	5280	5280	0
161	20240429	172400	73524530	5280	5280	5280	5280	0
162	20240429	172300	73524530	5280	5280	5280	5280	0
163	20240429	172200	73524530	5280	5280	5280	5280	0
164	20240429	172100	73524530	5280	5280	5280	5280	0
165	20240429	172000	73524530	5280	5280	5280	5280	0
166	20240429	171900	73524530	5280	5280	5280	5280	0
167	20240429	171800	73524530	5280	5280	5280	5280	0
168	20240429	171700	73524530	5280	5280	5280	5280	0
169	20240429	171600	73524530	5280	5280	5280	5280	0
170	20240429	171500	73524530	5280	5280	5280	5280	0
171	20240429	171400	73524530	5280	5280	5280	5280	0
172	20240429	171300	73524530	5280	5280	5280	5280	0
173	20240429	171200	73524530	5280	5280	5280	5280	0
174	20240429	171100	73524530	5280	5280	5280	5280	0
175	20240429	171000	73524530	5280	5280	5280	5280	0
176	20240429	170900	73524530	5280	5280	5280	5280	0
177	20240429	170800	73524530	5280	5280	5280	5280	0
178	20240429	170700	73524530	5280	5280	5280	5280	0
179	20240429	170600	73524530	5280	5280	5280	5280	0
180	20240429	170500	73524530	5280	5280	5280	5280	0
181	20240429	170400	73524530	5280	5280	5280	5280	0
182	20240429	170300	73524530	5280	5280	5280	5280	488
183	20240429	170200	73524530	5280	5280	5280	5280	0
184	20240429	170100	73524530	5280	5280	5280	5280	0
185	20240429	170000	73524530	5280	5280	5280	5280	0
186	20240429	165900	73524530	5280	5280	5280	5280	0
187	20240429	165800	73524530	5280	5280	5280	5280	0
188	20240429	165700	73524530	5280	5280	5280	5280	0
189	20240429	165600	73524530	5280	5280	5280	5280	0
190	20240429	165500	73524530	5280	5280	5280	5280	0
191	20240429	165400	73524530	5280	5280	5280	5280	0
192	20240429	165300	73524530	5280	5280	5280	5280	0
193	20240429	165200	73524530	5280	5280	5280	5280	0
194	20240429	165100	73524530	5280	5280	5280	5280	0
195	20240429	165000	73524530	5280	5280	5280	5280	0
196	20240429	164900	73524530	5280	5280	5280	5280	0
197	20240429	164800	73524530	5280	5280	5280	5280	0
198	20240429	164700	73524530	5280	5280	5280	5280	0
199	20240429	164600	73524530	5280	5280	5280	5280	0
200	20240429	164500	73524530	5280	5280	5280	5280	0
201	20240429	164400	73524530	5280	5280	5280	5280	0
202	20240429	164300	73524530	5280	5280	5280	5280	0
203	20240429	164200	73524530	5280	5280	5280	5280	0
204	20240429	164100	73524530	5280	5280	5280	5280	0
205	20240429	164000	73524530	5280	5280	5280	5280	0
206	20240429	163900	73524530	5280	5280	5280	5280	0
207	20240429	163800	73524530	5280	5280	5280	5280	0
208	20240429	163700	73524530	5280	5280	5280	5280	0
209	20240429	163600	73524530	5280	5280	5280	5280	0
210	20240429	163500	73524530	5280	5280	5280	5280	0
211	20240429	163400	73524530	5280	5280	5280	5280	0
212	20240429	163300	73524530	5280	5280	5280	5280	488
213	20240429	163200	73524530	5280	5280	5280	5280	0
214	20240429	163100	73524530	5280	5280	5280	5280	0
215	20240429	163000	73524530	5280	5280	5280	5280	0
216	20240429	162900	73524530	5280	5280	5280	5280	0
217	20240429	162800	73524530	5280	5280	5280	5280	0
218	20240429	162700	73524530	5280	5280	5280	5280	0
219	20240429	162600	73524530	5280	5280	5280	5280	0
220	20240429	162500	73524530	5280	5280	5280	5280	0
221	20240429	162400	73524530	5280	5280	5280	5280	0
222	20240429	162300	73524530	5280	5280	5280	5280	0
223	20240429	162200	73524530	5280	5280	5280	5280	0
224	20240429	162100	73524530	5280	5280	5280	5280	0
225	20240429	162000	73524530	5280	5280	5280	5280	0
226	20240429	161900	73524530	5280	5280	5280	5280	0
227	20240429	161800	73524530	5280	5280	5280	5280	0
228	20240429	161700	73524530	5280	5280	5280	5280	0
229	20240429	161600	73524530	5280	5280	5280	5280	0
230	20240429	161500	73524530	5280	5280	5280	5280	0
231	20240429	161400	73524530	5280	5280	5280	5280	0
232	20240429	161300	73524530	5280	5280	5280	5280	0
233	20240429	161200	73524530	5280	5280	5280	5280	0
234	20240429	161100	73524530	5280	5280	5280	5280	0
235	20240429	161000	73524530	5280	5280	5280	5280	0
236	20240429	160900	73524530	5280	5280	5280	5280	0
237	20240429	160800	73524530	5280	5280	5280	5280	0
238	20240429	160700	73524530	5280	5280	5280	5280	0
239	20240429	160600	73524530	5280	5280	5280	5280	0
240	20240429	160500	73524530	5280	5280	5280	5280	0
241	20240429	160400	73524530	5280	5280	5280	5280	0
242	20240429	160300	73524530	5280	5280	5280	5280	488
243	20240429	160200	73524530	5280	5280	5280	5280	0
244	20240429	160100	73524530	5280	5280	5280	5280	0
245	20240429	160000	73524530	5280	5280	5280	5280	0
246	20240429	155900	73524530	5280	5280	5280	5280	0
247	20240429	155800	73524530	5280	5280	5280	5280	0
248	20240429	155700	73524530	5280	5280	5280	5280	0
249	20240429	155600	73524530	5280	5280	5280	5280	0
250	20240429	155500	73524530	5280	5280	5280	5280	0
251	20240429	155400	73524530	5280	5280	5280	5280	0
252	20240429	155300	73524530	5280	5280	5280	5280	0
253	20240429	155200	73524530	5280	5280	5280	5280	0
254	20240429	155100	73524530	5280	5280	5280	5280	0
255	20240429	155000	73524530	5280	5280	5280	5280	0
256	20240429	154900	73524530	5280	5280	5280	5280	0
257	20240429	154800	73524530	5280	5280	5280	5280	0
258	20240429	154700	73524530	5280	5280	5280	5280	0
259	20240429	154600	73524530	5280	5280	5280	5280	0
260	20240429	154500	73524530	5280	5280	5280	5280	0
261	20240429	154400	73524530	5280	5280	5280	5280	0
262	20240429	154300	73524530	5280	5280	5280	5280	0
263	20240429	154200	73524530	5280	5280	5280	5280	0
264	20240429	154100	73524530	5280	5280	5280	5280	0
265	20240429	154000	73524530	5280	5280	5280	5280	0
266	20240429	153900	73524530	5280	5280	5280	5280	0
267	20240429	153800	73524530	5280	5280	5280	5280	0
268	20240429	153700	73524530	5280	5280	5280	5280	0
269	20240429	153600	73524530	5280	5280	5280	5280	0
270	20240429	153500	73524530	5280	5280	5280	5280	0
271	20240429	153400	73524530	5280	5280	5280	5280	0
272	20240429	153300	73524530	5280	5280	5280	5280	488
273	20240429	153200	73524530	5280	5280	5280	5280	0
274	20240429	153100	73524530	5280	5280	5280	5280	0
275	20240429	153000	73524530	5280	5280	5280	5280	488
276	20240429	152900	70947890	5320	5320	5320	5320	0
277	20240429	152800	70947890	5320	5320	5320	5320	0
278	20240429	152700	70947890	5320	5320	5320	5320	0
279	20240429	152600	70947890	5320	5320	5320	5320	0
280	20240429	152500	70947890	5320	5320	5320	5320	0
281	20240429	152400	70947890	5320	5320	5320	5320	0
282	20240429	152300	70947890	5320	5320	5320	5320	0
283	20240429	152200	70947890	5320	5320	5320	5320	0
284	20240429	152100	70947890	5320	5320	5320	5320	0
285	20240429	152000	70947890	5320	5320	5320	5320	0
286	20240429	151900	70947890	5320	5300	5320	5300	10
287	20240429	151800	70894770	5310	5310	5310	5310	0
288	20240429	151700	70894770	5310	5310	5310	5310	0
289	20240429	151600	70894770	5310	5310	5310	5310	0
290	20240429	151500	70894770	5310	5310	5310	5310	0
291	20240429	151400	70894770	5310	5310	5310	5310	0
292	20240429	151300	70894770	5310	5310	5310	5310	0
293	20240429	151200	70894770	5310	5310	5310	5310	0
294	20240429	151100	70894770	5310	5310	5310	5310	0
295	20240429	151000	70894770	5310	5310	5310	5310	0
296	20240429	150900	70894770	5310	5310	5310	5310	0
297	20240429	150800	70894770	5310	5310	5310	5310	0
298	20240429	150700	70894770	5310	5310	5310	5310	24
299	20240429	150600	70767330	5300	5300	5300	5300	0
300	20240429	150500	70767330	5300	5300	5300	5300	0
301	20240429	150400	70767330	5300	5300	5300	5300	0
302	20240429	150300	70767330	5300	5310	5310	5290	4137
303	20240429	150200	48867890	5320	5320	5320	5320	0
304	20240429	150100	48867890	5320	5320	5320	5320	2
305	20240429	150000	48857250	5330	5330	5330	5330	1
306	20240429	145900	48851920	5320	5320	5320	5320	0
307	20240429	145800	48851920	5320	5320	5320	5320	0
308	20240429	145700	48851920	5320	5320	5320	5320	0
309	20240429	145600	48851920	5320	5320	5320	5320	6
310	20240429	145500	48820000	5320	5320	5320	5320	0
311	20240429	145400	48820000	5320	5320	5320	5320	0
312	20240429	145300	48820000	5320	5320	5320	5320	0
313	20240429	145200	48820000	5320	5320	5320	5320	0
314	20240429	145100	48820000	5320	5320	5320	5320	0
315	20240429	145000	48820000	5320	5320	5320	5320	1
316	20240429	144900	48814680	5320	5320	5320	5320	1
317	20240429	144800	48809360	5320	5320	5320	5320	0
318	20240429	144700	48809360	5320	5320	5320	5320	0
319	20240429	144600	48809360	5320	5320	5320	5320	0
320	20240429	144500	48809360	5320	5320	5320	5320	0
321	20240429	144400	48809360	5320	5320	5320	5320	0
322	20240429	144300	48809360	5320	5320	5320	5320	0
323	20240429	144200	48809360	5320	5320	5320	5320	0
324	20240429	144100	48809360	5320	5320	5320	5320	0
325	20240429	144000	48809360	5320	5320	5320	5320	0
326	20240429	143900	48809360	5320	5320	5320	5320	0
327	20240429	143800	48809360	5320	5320	5320	5320	0
328	20240429	143700	48809360	5320	5320	5320	5320	0
329	20240429	143600	48809360	5320	5320	5320	5320	0
330	20240429	143500	48809360	5320	5320	5320	5320	0
331	20240429	143400	48809360	5320	5320	5320	5320	0
332	20240429	143300	48809360	5320	5320	5320	5320	0
333	20240429	143200	48809360	5320	5320	5320	5320	0
334	20240429	143100	48809360	5320	5320	5320	5320	0
335	20240429	143000	48809360	5320	5320	5320	5320	1
336	20240429	142900	48804040	5320	5320	5320	5320	0
337	20240429	142800	48804040	5320	5320	5320	5320	0
338	20240429	142700	48804040	5320	5320	5320	5320	0
339	20240429	142600	48804040	5320	5320	5320	5320	68
340	20240429	142500	48442280	5320	5320	5320	5320	0
341	20240429	142400	48442280	5320	5320	5320	5320	0
342	20240429	142300	48442280	5320	5320	5320	5320	0
343	20240429	142200	48442280	5320	5320	5320	5320	0
344	20240429	142100	48442280	5320	5320	5320	5320	0
345	20240429	142000	48442280	5320	5320	5320	5320	0
346	20240429	141900	48442280	5320	5320	5320	5320	0
347	20240429	141800	48442280	5320	5320	5320	5320	0
348	20240429	141700	48442280	5320	5320	5320	5320	0
349	20240429	141600	48442280	5320	5320	5320	5320	0
350	20240429	141500	48442280	5320	5320	5320	5320	0
351	20240429	141400	48442280	5320	5320	5320	5320	0
352	20240429	141300	48442280	5320	5320	5320	5320	0
353	20240429	141200	48442280	5320	5320	5320	5320	0
354	20240429	141100	48442280	5320	5320	5320	5320	0
355	20240429	141000	48442280	5320	5320	5320	5320	0
356	20240429	140900	48442280	5320	5320	5320	5320	0
357	20240429	140800	48442280	5320	5320	5320	5320	0
358	20240429	140700	48442280	5320	5320	5320	5320	0
359	20240429	140600	48442280	5320	5320	5320	5320	0
360	20240429	140500	48442280	5320	5320	5320	5320	0
361	20240429	140400	48442280	5320	5320	5320	5320	0
362	20240429	140300	48442280	5320	5320	5320	5320	0
363	20240429	140200	48442280	5320	5320	5320	5320	0
364	20240429	140100	48442280	5320	5320	5320	5320	0
365	20240429	140000	48442280	5320	5320	5320	5320	0
366	20240429	135900	48442280	5320	5320	5320	5320	0
367	20240429	135800	48442280	5320	5320	5320	5320	0
368	20240429	135700	48442280	5320	5320	5320	5320	0
369	20240429	135600	48442280	5320	5320	5320	5320	0
370	20240429	135500	48442280	5320	5320	5320	5320	0
371	20240429	135400	48442280	5320	5320	5320	5320	39
372	20240429	135300	48234800	5310	5310	5310	5310	1
373	20240429	135200	48229490	5300	5300	5300	5300	0
374	20240429	135100	48229490	5300	5300	5300	5300	0
375	20240429	135000	48229490	5300	5300	5300	5300	37
376	20240429	134900	48033390	5300	5300	5300	5300	0
377	20240429	134800	48033390	5300	5300	5300	5300	25
378	20240429	134700	47900890	5300	5300	5300	5300	0
379	20240429	134600	47900890	5300	5300	5300	5300	0
380	20240429	134500	47900890	5300	5300	5300	5300	0
381	20240429	134400	47900890	5300	5300	5300	5300	0
382	20240429	134300	47900890	5300	5300	5300	5300	9
383	20240429	134200	47853190	5310	5310	5310	5310	0
384	20240429	134100	47853190	5310	5310	5310	5310	0
385	20240429	134000	47853190	5310	5310	5310	5310	0
386	20240429	133900	47853190	5310	5310	5310	5310	0
387	20240429	133800	47853190	5310	5310	5310	5310	0
388	20240429	133700	47853190	5310	5310	5310	5310	0
389	20240429	133600	47853190	5310	5310	5310	5310	0
390	20240429	133500	47853190	5310	5310	5310	5310	0
391	20240429	133400	47853190	5310	5310	5310	5310	0
392	20240429	133300	47853190	5310	5310	5310	5310	0
393	20240429	133200	47853190	5310	5310	5310	5310	0
394	20240429	133100	47853190	5310	5310	5310	5310	0
395	20240429	133000	47853190	5310	5310	5310	5310	0
396	20240429	132900	47853190	5310	5310	5310	5310	0
397	20240429	132800	47853190	5310	5310	5310	5310	0
398	20240429	132700	47853190	5310	5310	5310	5310	0
399	20240429	132600	47853190	5310	5310	5310	5310	190
400	20240429	132500	46844290	5310	5310	5310	5310	9
401	20240429	132400	46796500	5310	5310	5310	5310	0
402	20240429	132300	46796500	5310	5310	5310	5310	0
403	20240429	132200	46796500	5310	5310	5310	5310	22
404	20240429	132100	46679680	5310	5310	5310	5310	0
405	20240429	132000	46679680	5310	5310	5310	5310	50
406	20240429	131900	46414180	5320	5320	5320	5320	0
407	20240429	131800	46414180	5320	5320	5320	5320	0
408	20240429	131700	46414180	5320	5320	5320	5320	0
409	20240429	131600	46414180	5320	5320	5320	5320	0
410	20240429	131500	46414180	5320	5320	5320	5320	0
411	20240429	131400	46414180	5320	5320	5320	5320	100
412	20240429	131300	45882180	5320	5320	5320	5320	0
413	20240429	131200	45882180	5320	5320	5320	5320	0
414	20240429	131100	45882180	5320	5320	5320	5320	0
415	20240429	131000	45882180	5320	5320	5320	5320	20
416	20240429	130900	45775780	5320	5320	5320	5320	20
417	20240429	130800	45669380	5310	5310	5310	5310	0
418	20240429	130700	45669380	5310	5310	5310	5310	0
419	20240429	130600	45669380	5310	5310	5310	5310	0
420	20240429	130500	45669380	5310	5310	5310	5310	0
421	20240429	130400	45669380	5310	5310	5310	5310	0
422	20240429	130300	45669380	5310	5310	5310	5310	1
423	20240429	130200	45664070	5330	5330	5330	5330	0
424	20240429	130100	45664070	5330	5330	5330	5330	0
425	20240429	130000	45664070	5330	5330	5330	5330	0
426	20240429	125900	45664070	5330	5330	5330	5330	0
427	20240429	125800	45664070	5330	5330	5330	5330	0
428	20240429	125700	45664070	5330	5330	5330	5330	0
429	20240429	125600	45664070	5330	5330	5330	5330	0
430	20240429	125500	45664070	5330	5330	5330	5330	0
431	20240429	125400	45664070	5330	5330	5330	5330	0
432	20240429	125300	45664070	5330	5330	5330	5330	1
433	20240429	125200	45658740	5320	5320	5320	5320	0
434	20240429	125100	45658740	5320	5320	5320	5320	0
435	20240429	125000	45658740	5320	5320	5320	5320	0
436	20240429	124900	45658740	5320	5320	5320	5320	0
437	20240429	124800	45658740	5320	5320	5320	5320	0
438	20240429	124700	45658740	5320	5320	5320	5320	0
439	20240429	124600	45658740	5320	5320	5320	5320	17
440	20240429	124500	45568300	5320	5320	5320	5320	0
441	20240429	124400	45568300	5320	5320	5320	5320	0
442	20240429	124300	45568300	5320	5320	5320	5320	0
443	20240429	124200	45568300	5320	5320	5320	5320	0
444	20240429	124100	45568300	5320	5320	5320	5320	0
445	20240429	124000	45568300	5320	5320	5320	5320	0
446	20240429	123900	45568300	5320	5320	5320	5320	0
447	20240429	123800	45568300	5320	5320	5320	5320	0
448	20240429	123700	45568300	5320	5320	5320	5320	0
449	20240429	123600	45568300	5320	5320	5320	5320	0
450	20240429	123500	45568300	5320	5320	5320	5320	0
451	20240429	123400	45568300	5320	5320	5320	5320	0
452	20240429	123300	45568300	5320	5320	5320	5320	0
453	20240429	123200	45568300	5320	5320	5320	5320	0
454	20240429	123100	45568300	5320	5320	5320	5320	0
455	20240429	123000	45568300	5320	5320	5320	5320	0
456	20240429	122900	45568300	5320	5320	5320	5320	0
457	20240429	122800	45568300	5320	5320	5320	5320	10
458	20240429	122700	45515100	5320	5320	5320	5320	91
459	20240429	122600	45030980	5310	5320	5320	5310	74
460	20240429	122500	44637310	5310	5310	5310	5310	0
461	20240429	122400	44637310	5310	5310	5310	5310	0
462	20240429	122300	44637310	5310	5310	5310	5310	0
463	20240429	122200	44637310	5310	5310	5310	5310	0
464	20240429	122100	44637310	5310	5310	5310	5310	0
465	20240429	122000	44637310	5310	5310	5310	5310	0
466	20240429	121900	44637310	5310	5310	5310	5310	0
467	20240429	121800	44637310	5310	5310	5310	5310	0
468	20240429	121700	44637310	5310	5310	5310	5310	0
469	20240429	121600	44637310	5310	5310	5310	5310	0
470	20240429	121500	44637310	5310	5310	5310	5310	0
471	20240429	121400	44637310	5310	5310	5310	5310	0
472	20240429	121300	44637310	5310	5310	5310	5310	0
473	20240429	121200	44637310	5310	5310	5310	5310	0
474	20240429	121100	44637310	5310	5310	5310	5310	0
475	20240429	121000	44637310	5310	5310	5310	5310	9
476	20240429	120900	44589520	5310	5310	5310	5310	0
477	20240429	120800	44589520	5310	5310	5310	5310	0
478	20240429	120700	44589520	5310	5310	5310	5310	200
479	20240429	120600	43527520	5300	5300	5300	5300	0
480	20240429	120500	43527520	5300	5300	5300	5300	0
481	20240429	120400	43527520	5300	5300	5300	5300	0
482	20240429	120300	43527520	5300	5300	5300	5300	0
483	20240429	120200	43527520	5300	5300	5300	5300	11
484	20240429	120100	43469220	5300	5300	5300	5300	0
485	20240429	120000	43469220	5300	5300	5300	5300	0
486	20240429	115900	43469220	5300	5300	5300	5300	1500
487	20240429	115800	35519220	5280	5280	5280	5280	0
488	20240429	115700	35519220	5280	5300	5300	5280	1255
489	20240429	115600	28868820	5300	5280	5300	5280	3000
490	20240429	115500	12968880	5280	5280	5280	5280	0
491	20240429	115400	12968880	5280	5280	5280	5280	0
492	20240429	115300	12968880	5280	5280	5280	5280	0
493	20240429	115200	12968880	5280	5280	5280	5280	0
494	20240429	115100	12968880	5280	5280	5280	5280	0
495	20240429	115000	12968880	5280	5280	5280	5280	0
496	20240429	114900	12968880	5280	5280	5280	5280	0
497	20240429	114800	12968880	5280	5280	5280	5280	0
498	20240429	114700	12968880	5280	5280	5280	5280	0
499	20240429	114600	12968880	5280	5270	5280	5270	4
500	20240429	114500	12947770	5270	5270	5270	5270	0
501	20240429	114400	12947770	5270	5270	5270	5270	28
502	20240429	114300	12800210	5270	5270	5270	5270	0
503	20240429	114200	12800210	5270	5270	5270	5270	0
504	20240429	114100	12800210	5270	5270	5270	5270	26
505	20240429	114000	12663190	5260	5260	5260	5260	0
506	20240429	113900	12663190	5260	5260	5260	5260	5
507	20240429	113800	12636890	5260	5260	5260	5260	0
508	20240429	113700	12636890	5260	5260	5260	5260	0
509	20240429	113600	12636890	5260	5260	5260	5260	66
510	20240429	113500	12289730	5260	5270	5270	5250	588
511	20240429	113400	9198680	5280	5280	5280	5280	0
512	20240429	113300	9198680	5280	5280	5280	5280	0
513	20240429	113200	9198680	5280	5280	5280	5280	55
514	20240429	113100	8908280	5280	5280	5280	5280	111
515	20240429	113000	8322200	5290	5300	5300	5290	30
516	20240429	112900	8163460	5300	5300	5300	5300	0
517	20240429	112800	8163460	5300	5300	5300	5300	0
518	20240429	112700	8163460	5300	5300	5300	5300	0
519	20240429	112600	8163460	5300	5300	5300	5300	0
520	20240429	112500	8163460	5300	5300	5300	5300	10
521	20240429	112400	8110460	5300	5300	5300	5300	0
522	20240429	112300	8110460	5300	5310	5310	5300	17
523	20240429	112200	8020350	5300	5300	5300	5300	0
524	20240429	112100	8020350	5300	5300	5300	5300	0
525	20240429	112000	8020350	5300	5300	5300	5300	0
526	20240429	111900	8020350	5300	5300	5300	5300	0
527	20240429	111800	8020350	5300	5300	5300	5300	45
528	20240429	111700	7781850	5300	5300	5300	5300	0
529	20240429	111600	7781850	5300	5300	5300	5300	20
530	20240429	111500	7675850	5290	5290	5290	5290	0
531	20240429	111400	7675850	5290	5290	5290	5290	0
532	20240429	111300	7675850	5290	5290	5290	5290	0
533	20240429	111200	7675850	5290	5290	5290	5290	0
534	20240429	111100	7675850	5290	5290	5290	5290	0
535	20240429	111000	7675850	5290	5290	5290	5290	0
536	20240429	110900	7675850	5290	5290	5290	5290	0
537	20240429	110800	7675850	5290	5290	5290	5290	0
538	20240429	110700	7675850	5290	5290	5290	5290	0
539	20240429	110600	7675850	5290	5290	5290	5290	0
540	20240429	110500	7675850	5290	5290	5290	5290	0
541	20240429	110400	7675850	5290	5290	5290	5290	0
542	20240429	110300	7675850	5290	5290	5290	5290	0
543	20240429	110200	7675850	5290	5290	5290	5290	200
544	20240429	110100	6617850	5300	5300	5300	5300	0
545	20240429	110000	6617850	5300	5300	5300	5300	2
546	20240429	105900	6607250	5300	5300	5300	5300	0
547	20240429	105800	6607250	5300	5300	5300	5300	0
548	20240429	105700	6607250	5300	5300	5300	5300	0
549	20240429	105600	6607250	5300	5300	5300	5300	0
550	20240429	105500	6607250	5300	5300	5300	5300	0
551	20240429	105400	6607250	5300	5300	5300	5300	0
552	20240429	105300	6607250	5300	5300	5300	5300	0
553	20240429	105200	6607250	5300	5300	5300	5300	62
554	20240429	105100	6278650	5300	5300	5300	5300	2
555	20240429	105000	6268050	5300	5300	5300	5300	0
556	20240429	104900	6268050	5300	5300	5300	5300	0
557	20240429	104800	6268050	5300	5300	5300	5300	20
558	20240429	104700	6162050	5300	5300	5300	5300	0
559	20240429	104600	6162050	5300	5300	5300	5300	20
560	20240429	104500	6056050	5310	5310	5310	5310	0
561	20240429	104400	6056050	5310	5310	5310	5310	0
562	20240429	104300	6056050	5310	5310	5310	5310	0
563	20240429	104200	6056050	5310	5310	5310	5310	3
564	20240429	104100	6040120	5310	5310	5310	5310	0
565	20240429	104000	6040120	5310	5310	5310	5310	0
566	20240429	103900	6040120	5310	5310	5310	5310	0
567	20240429	103800	6040120	5310	5310	5310	5310	0
568	20240429	103700	6040120	5310	5310	5310	5310	0
569	20240429	103600	6040120	5310	5310	5310	5310	0
570	20240429	103500	6040120	5310	5310	5310	5310	0
571	20240429	103400	6040120	5310	5310	5310	5310	0
572	20240429	103300	6040120	5310	5310	5310	5310	5
573	20240429	103200	6013570	5310	5310	5310	5310	0
574	20240429	103100	6013570	5310	5310	5310	5310	1
575	20240429	103000	6008260	5300	5300	5300	5300	0
576	20240429	102900	6008260	5300	5300	5300	5300	10
577	20240429	102800	5955260	5310	5310	5310	5310	0
578	20240429	102700	5955260	5310	5310	5310	5310	0
579	20240429	102600	5955260	5310	5310	5310	5310	0
580	20240429	102500	5955260	5310	5310	5310	5310	0
581	20240429	102400	5955260	5310	5300	5310	5300	60
582	20240429	102300	5636910	5300	5300	5300	5300	0
583	20240429	102200	5636910	5300	5300	5300	5300	0
584	20240429	102100	5636910	5300	5300	5300	5300	0
585	20240429	102000	5636910	5300	5300	5300	5300	0
586	20240429	101900	5636910	5300	5300	5300	5300	0
587	20240429	101800	5636910	5300	5300	5300	5300	0
588	20240429	101700	5636910	5300	5300	5300	5300	1
589	20240429	101600	5631610	5300	5300	5300	5300	0
590	20240429	101500	5631610	5300	5300	5300	5300	2
591	20240429	101400	5621010	5310	5310	5310	5310	0
592	20240429	101300	5621010	5310	5310	5310	5310	0
593	20240429	101200	5621010	5310	5310	5310	5310	20
594	20240429	101100	5514810	5310	5310	5310	5310	0
595	20240429	101000	5514810	5310	5310	5310	5310	0
596	20240429	100900	5514810	5310	5310	5310	5310	0
597	20240429	100800	5514810	5310	5310	5310	5310	0
598	20240429	100700	5514810	5310	5310	5310	5310	1
599	20240429	100600	5509500	5310	5310	5310	5310	1
600	20240429	100500	5504190	5310	5310	5310	5310	0
601	20240429	100400	5504190	5310	5310	5310	5310	19
602	20240429	100300	5403300	5310	5310	5310	5310	2
603	20240429	100200	5392680	5310	5310	5310	5310	0
604	20240429	100100	5392680	5310	5310	5310	5310	1
605	20240429	100000	5387370	5310	5310	5310	5310	2
606	20240429	095900	5376750	5300	5300	5300	5300	1
607	20240429	095800	5371450	5310	5310	5310	5310	0
608	20240429	095700	5371450	5310	5310	5310	5310	0
609	20240429	095600	5371450	5310	5310	5310	5310	8
610	20240429	095500	5328970	5300	5300	5300	5300	0
611	20240429	095400	5328970	5300	5300	5300	5300	0
612	20240429	095300	5328970	5300	5300	5300	5300	0
613	20240429	095200	5328970	5300	5300	5300	5300	25
614	20240429	095100	5196470	5300	5300	5300	5300	0
615	20240429	095000	5196470	5300	5300	5300	5300	0
616	20240429	094900	5196470	5300	5300	5300	5300	0
617	20240429	094800	5196470	5300	5300	5300	5300	0
618	20240429	094700	5196470	5300	5300	5300	5300	0
619	20240429	094600	5196470	5300	5300	5300	5300	16
620	20240429	094500	5111670	5300	5300	5300	5300	0
621	20240429	094400	5111670	5300	5300	5300	5300	0
622	20240429	094300	5111670	5300	5300	5300	5300	0
623	20240429	094200	5111670	5300	5300	5300	5300	11
624	20240429	094100	5053370	5310	5300	5310	5300	12
625	20240429	094000	4989660	5300	5300	5300	5300	0
626	20240429	093900	4989660	5300	5300	5300	5300	0
627	20240429	093800	4989660	5300	5300	5300	5300	21
628	20240429	093700	4878360	5310	5310	5310	5310	14
629	20240429	093600	4804020	5300	5300	5300	5300	28
630	20240429	093500	4655620	5300	5300	5300	5300	0
631	20240429	093400	4655620	5300	5300	5300	5300	0
632	20240429	093300	4655620	5300	5300	5300	5300	2
633	20240429	093200	4645020	5300	5300	5300	5300	0
634	20240429	093100	4645020	5300	5300	5300	5300	0
635	20240429	093000	4645020	5300	5300	5300	5300	0
636	20240429	092900	4645020	5300	5300	5300	5300	0
637	20240429	092800	4645020	5300	5300	5300	5300	0
638	20240429	092700	4645020	5300	5310	5310	5290	387
639	20240429	092600	2594370	5320	5320	5320	5320	50
640	20240429	092500	2328370	5310	5310	5310	5310	0
641	20240429	092400	2328370	5310	5310	5310	5310	0
642	20240429	092300	2328370	5310	5310	5310	5310	152
643	20240429	092200	1521250	5310	5310	5310	5310	0
644	20240429	092100	1521250	5310	5310	5310	5310	0
645	20240429	092000	1521250	5310	5310	5310	5310	1
646	20240429	091900	1515940	5300	5300	5300	5300	0
647	20240429	091800	1515940	5300	5300	5300	5300	0
648	20240429	091700	1515940	5300	5300	5300	5300	0
649	20240429	091600	1515940	5300	5300	5300	5300	0
650	20240429	091500	1515940	5300	5300	5300	5300	0
651	20240429	091400	1515940	5300	5300	5300	5300	100
652	20240429	091300	985940	5300	5300	5300	5300	0
653	20240429	091200	985940	5300	5300	5300	5300	0
654	20240429	091100	985940	5300	5300	5300	5300	0
655	20240429	091000	985940	5300	5300	5300	5300	1
656	20240429	090900	980640	5300	5300	5300	5300	80
657	20240429	090800	556640	5300	5300	5300	5300	38
658	20240429	090700	355240	5300	5300	5300	5300	11
659	20240429	090600	296940	5300	5300	5300	5300	34
660	20240429	090500	116740	5290	5300	5300	5290	6
661	20240429	090400	84950	5300	5300	5300	5300	0
662	20240429	090300	84950	5300	5300	5300	5300	0
663	20240429	090200	84950	5300	5300	5300	5300	0
664	20240429	090100	84950	5300	5300	5300	5300	0
665	20240429	090000	84950	5300	5310	5310	5300	16