KissMeData/038070/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192100	278916810	8880	8880	8880	8880	875
3	20240429	192000	278916810	8880	8880	8880	8880	0
4	20240429	191900	278916810	8880	8880	8880	8880	0
5	20240429	191800	278916810	8880	8880	8880	8880	0
6	20240429	191700	278916810	8880	8880	8880	8880	0
7	20240429	191600	278916810	8880	8880	8880	8880	0
8	20240429	191500	278916810	8880	8880	8880	8880	0
9	20240429	191400	278916810	8880	8880	8880	8880	0
10	20240429	191300	278916810	8880	8880	8880	8880	0
11	20240429	191200	278916810	8880	8880	8880	8880	0
12	20240429	191100	278916810	8880	8880	8880	8880	0
13	20240429	191000	278916810	8880	8880	8880	8880	0
14	20240429	190900	278916810	8880	8880	8880	8880	0
15	20240429	190800	278916810	8880	8880	8880	8880	0
16	20240429	190700	278916810	8880	8880	8880	8880	0
17	20240429	190600	278916810	8880	8880	8880	8880	0
18	20240429	190500	278916810	8880	8880	8880	8880	0
19	20240429	190400	278916810	8880	8880	8880	8880	0
20	20240429	190300	278916810	8880	8880	8880	8880	0
21	20240429	190200	278916810	8880	8880	8880	8880	0
22	20240429	190100	278916810	8880	8880	8880	8880	0
23	20240429	190000	278916810	8880	8880	8880	8880	0
24	20240429	185900	278916810	8880	8880	8880	8880	0
25	20240429	185800	278916810	8880	8880	8880	8880	0
26	20240429	185700	278916810	8880	8880	8880	8880	0
27	20240429	185600	278916810	8880	8880	8880	8880	0
28	20240429	185500	278916810	8880	8880	8880	8880	0
29	20240429	185400	278916810	8880	8880	8880	8880	0
30	20240429	185300	278916810	8880	8880	8880	8880	0
31	20240429	185200	278916810	8880	8880	8880	8880	0
32	20240429	185100	278916810	8880	8880	8880	8880	875
33	20240429	185000	278916810	8880	8880	8880	8880	0
34	20240429	184900	278916810	8880	8880	8880	8880	0
35	20240429	184800	278916810	8880	8880	8880	8880	0
36	20240429	184700	278916810	8880	8880	8880	8880	0
37	20240429	184600	278916810	8880	8880	8880	8880	0
38	20240429	184500	278916810	8880	8880	8880	8880	0
39	20240429	184400	278916810	8880	8880	8880	8880	0
40	20240429	184300	278916810	8880	8880	8880	8880	0
41	20240429	184200	278916810	8880	8880	8880	8880	0
42	20240429	184100	278916810	8880	8880	8880	8880	0
43	20240429	184000	278916810	8880	8880	8880	8880	0
44	20240429	183900	278916810	8880	8880	8880	8880	0
45	20240429	183800	278916810	8880	8880	8880	8880	0
46	20240429	183700	278916810	8880	8880	8880	8880	0
47	20240429	183600	278916810	8880	8880	8880	8880	0
48	20240429	183500	278916810	8880	8880	8880	8880	0
49	20240429	183400	278916810	8880	8880	8880	8880	0
50	20240429	183300	278916810	8880	8880	8880	8880	0
51	20240429	183200	278916810	8880	8880	8880	8880	0
52	20240429	183100	278916810	8880	8880	8880	8880	0
53	20240429	183000	278916810	8880	8880	8880	8880	0
54	20240429	182900	278916810	8880	8880	8880	8880	0
55	20240429	182800	278916810	8880	8880	8880	8880	0
56	20240429	182700	278916810	8880	8880	8880	8880	0
57	20240429	182600	278916810	8880	8880	8880	8880	0
58	20240429	182500	278916810	8880	8880	8880	8880	0
59	20240429	182400	278916810	8880	8880	8880	8880	0
60	20240429	182300	278916810	8880	8880	8880	8880	0
61	20240429	182200	278916810	8880	8880	8880	8880	0
62	20240429	182100	278916810	8880	8880	8880	8880	875
63	20240429	182000	278916810	8880	8880	8880	8880	0
64	20240429	181900	278916810	8880	8880	8880	8880	0
65	20240429	181800	278916810	8880	8880	8880	8880	0
66	20240429	181700	278916810	8880	8880	8880	8880	0
67	20240429	181600	278916810	8880	8880	8880	8880	0
68	20240429	181500	278916810	8880	8880	8880	8880	0
69	20240429	181400	278916810	8880	8880	8880	8880	0
70	20240429	181300	278916810	8880	8880	8880	8880	0
71	20240429	181200	278916810	8880	8880	8880	8880	0
72	20240429	181100	278916810	8880	8880	8880	8880	0
73	20240429	181000	278916810	8880	8880	8880	8880	0
74	20240429	180900	278916810	8880	8880	8880	8880	0
75	20240429	180800	278916810	8880	8880	8880	8880	0
76	20240429	180700	278916810	8880	8880	8880	8880	0
77	20240429	180600	278916810	8880	8880	8880	8880	0
78	20240429	180500	278916810	8880	8880	8880	8880	0
79	20240429	180400	278916810	8880	8880	8880	8880	0
80	20240429	180300	278916810	8880	8880	8880	8880	0
81	20240429	180200	278916810	8880	8880	8880	8880	0
82	20240429	180100	278916810	8880	8880	8880	8880	0
83	20240429	180000	278916810	8880	8880	8880	8880	0
84	20240429	175900	278916810	8880	8880	8880	8880	0
85	20240429	175800	278916810	8880	8880	8880	8880	0
86	20240429	175700	278916810	8880	8880	8880	8880	0
87	20240429	175600	278916810	8880	8880	8880	8880	0
88	20240429	175500	278916810	8880	8880	8880	8880	0
89	20240429	175400	278916810	8880	8880	8880	8880	0
90	20240429	175300	278916810	8880	8880	8880	8880	0
91	20240429	175200	278916810	8880	8880	8880	8880	0
92	20240429	175100	278916810	8880	8880	8880	8880	875
93	20240429	175000	278916810	8880	8880	8880	8880	0
94	20240429	174900	278916810	8880	8880	8880	8880	0
95	20240429	174800	278916810	8880	8880	8880	8880	0
96	20240429	174700	278916810	8880	8880	8880	8880	0
97	20240429	174600	278916810	8880	8880	8880	8880	0
98	20240429	174500	278916810	8880	8880	8880	8880	0
99	20240429	174400	278916810	8880	8880	8880	8880	0
100	20240429	174300	278916810	8880	8880	8880	8880	0
101	20240429	174200	278916810	8880	8880	8880	8880	0
102	20240429	174100	278916810	8880	8880	8880	8880	0
103	20240429	174000	278916810	8880	8880	8880	8880	0
104	20240429	173900	278916810	8880	8880	8880	8880	0
105	20240429	173800	278916810	8880	8880	8880	8880	0
106	20240429	173700	278916810	8880	8880	8880	8880	0
107	20240429	173600	278916810	8880	8880	8880	8880	0
108	20240429	173500	278916810	8880	8880	8880	8880	0
109	20240429	173400	278916810	8880	8880	8880	8880	0
110	20240429	173300	278916810	8880	8880	8880	8880	0
111	20240429	173200	278916810	8880	8880	8880	8880	0
112	20240429	173100	278916810	8880	8880	8880	8880	0
113	20240429	173000	278916810	8880	8880	8880	8880	0
114	20240429	172900	278916810	8880	8880	8880	8880	0
115	20240429	172800	278916810	8880	8880	8880	8880	0
116	20240429	172700	278916810	8880	8880	8880	8880	0
117	20240429	172600	278916810	8880	8880	8880	8880	0
118	20240429	172500	278916810	8880	8880	8880	8880	0
119	20240429	172400	278916810	8880	8880	8880	8880	0
120	20240429	172300	278916810	8880	8880	8880	8880	0
121	20240429	172200	278916810	8880	8880	8880	8880	0
122	20240429	172100	278916810	8880	8880	8880	8880	875
123	20240429	172000	278916810	8880	8880	8880	8880	0
124	20240429	171900	278916810	8880	8880	8880	8880	0
125	20240429	171800	278916810	8880	8880	8880	8880	0
126	20240429	171700	278916810	8880	8880	8880	8880	0
127	20240429	171600	278916810	8880	8880	8880	8880	0
128	20240429	171500	278916810	8880	8880	8880	8880	0
129	20240429	171400	278916810	8880	8880	8880	8880	0
130	20240429	171300	278916810	8880	8880	8880	8880	0
131	20240429	171200	278916810	8880	8880	8880	8880	0
132	20240429	171100	278916810	8880	8880	8880	8880	0
133	20240429	171000	278916810	8880	8880	8880	8880	0
134	20240429	170900	278916810	8880	8880	8880	8880	0
135	20240429	170800	278916810	8880	8880	8880	8880	0
136	20240429	170700	278916810	8880	8880	8880	8880	0
137	20240429	170600	278916810	8880	8880	8880	8880	0
138	20240429	170500	278916810	8880	8880	8880	8880	0
139	20240429	170400	278916810	8880	8880	8880	8880	0
140	20240429	170300	278916810	8880	8880	8880	8880	0
141	20240429	170200	278916810	8880	8880	8880	8880	0
142	20240429	170100	278916810	8880	8880	8880	8880	0
143	20240429	170000	278916810	8880	8880	8880	8880	0
144	20240429	165900	278916810	8880	8880	8880	8880	0
145	20240429	165800	278916810	8880	8880	8880	8880	0
146	20240429	165700	278916810	8880	8880	8880	8880	0
147	20240429	165600	278916810	8880	8880	8880	8880	0
148	20240429	165500	278916810	8880	8880	8880	8880	0
149	20240429	165400	278916810	8880	8880	8880	8880	0
150	20240429	165300	278916810	8880	8880	8880	8880	0
151	20240429	165200	278916810	8880	8880	8880	8880	0
152	20240429	165100	278916810	8880	8880	8880	8880	875
153	20240429	165000	278916810	8880	8880	8880	8880	0
154	20240429	164900	278916810	8880	8880	8880	8880	0
155	20240429	164800	278916810	8880	8880	8880	8880	0
156	20240429	164700	278916810	8880	8880	8880	8880	0
157	20240429	164600	278916810	8880	8880	8880	8880	0
158	20240429	164500	278916810	8880	8880	8880	8880	0
159	20240429	164400	278916810	8880	8880	8880	8880	0
160	20240429	164300	278916810	8880	8880	8880	8880	0
161	20240429	164200	278916810	8880	8880	8880	8880	0
162	20240429	164100	278916810	8880	8880	8880	8880	0
163	20240429	164000	278916810	8880	8880	8880	8880	0
164	20240429	163900	278916810	8880	8880	8880	8880	0
165	20240429	163800	278916810	8880	8880	8880	8880	0
166	20240429	163700	278916810	8880	8880	8880	8880	0
167	20240429	163600	278916810	8880	8880	8880	8880	0
168	20240429	163500	278916810	8880	8880	8880	8880	0
169	20240429	163400	278916810	8880	8880	8880	8880	0
170	20240429	163300	278916810	8880	8880	8880	8880	0
171	20240429	163200	278916810	8880	8880	8880	8880	0
172	20240429	163100	278916810	8880	8880	8880	8880	0
173	20240429	163000	278916810	8880	8880	8880	8880	0
174	20240429	162900	278916810	8880	8880	8880	8880	0
175	20240429	162800	278916810	8880	8880	8880	8880	0
176	20240429	162700	278916810	8880	8880	8880	8880	0
177	20240429	162600	278916810	8880	8880	8880	8880	0
178	20240429	162500	278916810	8880	8880	8880	8880	0
179	20240429	162400	278916810	8880	8880	8880	8880	0
180	20240429	162300	278916810	8880	8880	8880	8880	0
181	20240429	162200	278916810	8880	8880	8880	8880	0
182	20240429	162100	278916810	8880	8880	8880	8880	875
183	20240429	162000	278916810	8880	8880	8880	8880	0
184	20240429	161900	278916810	8880	8880	8880	8880	0
185	20240429	161800	278916810	8880	8880	8880	8880	0
186	20240429	161700	278916810	8880	8880	8880	8880	0
187	20240429	161600	278916810	8880	8880	8880	8880	0
188	20240429	161500	278916810	8880	8880	8880	8880	0
189	20240429	161400	278916810	8880	8880	8880	8880	0
190	20240429	161300	278916810	8880	8880	8880	8880	0
191	20240429	161200	278916810	8880	8880	8880	8880	0
192	20240429	161100	278916810	8880	8880	8880	8880	0
193	20240429	161000	278916810	8880	8880	8880	8880	0
194	20240429	160900	278916810	8880	8880	8880	8880	0
195	20240429	160800	278916810	8880	8880	8880	8880	0
196	20240429	160700	278916810	8880	8880	8880	8880	0
197	20240429	160600	278916810	8880	8880	8880	8880	0
198	20240429	160500	278916810	8880	8880	8880	8880	0
199	20240429	160400	278916810	8880	8880	8880	8880	0
200	20240429	160300	278916810	8880	8880	8880	8880	0
201	20240429	160200	278916810	8880	8880	8880	8880	0
202	20240429	160100	278916810	8880	8880	8880	8880	0
203	20240429	160000	278916810	8880	8880	8880	8880	0
204	20240429	155900	278916810	8880	8880	8880	8880	0
205	20240429	155800	278916810	8880	8880	8880	8880	0
206	20240429	155700	278916810	8880	8880	8880	8880	0
207	20240429	155600	278916810	8880	8880	8880	8880	0
208	20240429	155500	278916810	8880	8880	8880	8880	0
209	20240429	155400	278916810	8880	8880	8880	8880	0
210	20240429	155300	278916810	8880	8880	8880	8880	0
211	20240429	155200	278916810	8880	8880	8880	8880	0
212	20240429	155100	278916810	8880	8880	8880	8880	875
213	20240429	155000	278916810	8880	8880	8880	8880	0
214	20240429	154900	278916810	8880	8880	8880	8880	0
215	20240429	154800	278916810	8880	8880	8880	8880	0
216	20240429	154700	278916810	8880	8880	8880	8880	0
217	20240429	154600	278916810	8880	8880	8880	8880	0
218	20240429	154500	278916810	8880	8880	8880	8880	0
219	20240429	154400	278916810	8880	8880	8880	8880	0
220	20240429	154300	278916810	8880	8880	8880	8880	0
221	20240429	154200	278916810	8880	8880	8880	8880	0
222	20240429	154100	278916810	8880	8880	8880	8880	0
223	20240429	154000	278916810	8880	8880	8880	8880	0
224	20240429	153900	278916810	8880	8880	8880	8880	0
225	20240429	153800	278916810	8880	8880	8880	8880	0
226	20240429	153700	278916810	8880	8880	8880	8880	0
227	20240429	153600	278916810	8880	8880	8880	8880	0
228	20240429	153500	278916810	8880	8880	8880	8880	0
229	20240429	153400	278916810	8880	8880	8880	8880	0
230	20240429	153300	278916810	8880	8880	8880	8880	0
231	20240429	153200	278916810	8880	8880	8880	8880	0
232	20240429	153100	278916810	8880	8880	8880	8880	0
233	20240429	153000	278916810	8880	8880	8880	8880	875
234	20240429	152900	271146810	8870	8870	8870	8870	0
235	20240429	152800	271146810	8870	8870	8870	8870	0
236	20240429	152700	271146810	8870	8870	8870	8870	0
237	20240429	152600	271146810	8870	8870	8870	8870	0
238	20240429	152500	271146810	8870	8870	8870	8870	0
239	20240429	152400	271146810	8870	8870	8870	8870	0
240	20240429	152300	271146810	8870	8870	8870	8870	0
241	20240429	152200	271146810	8870	8870	8870	8870	0
242	20240429	152100	271146810	8870	8870	8870	8870	0
243	20240429	152000	271146810	8870	8870	8870	8870	0
244	20240429	151900	271146810	8870	8870	8870	8870	0
245	20240429	151800	271146810	8870	8870	8870	8870	3
246	20240429	151700	271120200	8840	8870	8870	8840	4
247	20240429	151600	271084810	8840	8840	8840	8840	3
248	20240429	151500	271058290	8880	8880	8880	8880	0
249	20240429	151400	271058290	8880	8880	8880	8880	0
250	20240429	151300	271058290	8880	8880	8880	8880	0
251	20240429	151200	271058290	8880	8880	8880	8880	0
252	20240429	151100	271058290	8880	8860	8880	8830	25
253	20240429	151000	270836890	8830	8830	8830	8830	1
254	20240429	150900	270828060	8860	8860	8860	8860	0
255	20240429	150800	270828060	8860	8840	8860	8830	62
256	20240429	150700	270280330	8860	8860	8860	8860	0
257	20240429	150600	270280330	8860	8860	8860	8860	1
258	20240429	150500	270271470	8850	8850	8850	8850	1
259	20240429	150400	270262620	8860	8860	8860	8860	1
260	20240429	150300	270253760	8860	8860	8860	8860	40
261	20240429	150200	269899360	8860	8860	8860	8860	1
262	20240429	150100	269890500	8860	8860	8860	8860	63
263	20240429	150000	269332320	8850	8850	8850	8850	4
264	20240429	145900	269296920	8850	8850	8850	8850	10
265	20240429	145800	269208420	8830	8830	8830	8830	0
266	20240429	145700	269208420	8830	8830	8830	8830	0
267	20240429	145600	269208420	8830	8830	8830	8830	0
268	20240429	145500	269208420	8830	8830	8830	8830	0
269	20240429	145400	269208420	8830	8830	8830	8830	3
270	20240429	145300	269181930	8880	8880	8880	8880	0
271	20240429	145200	269181930	8880	8880	8880	8880	0
272	20240429	145100	269181930	8880	8880	8880	8880	0
273	20240429	145000	269181930	8880	8880	8880	8880	0
274	20240429	144900	269181930	8880	8880	8880	8880	0
275	20240429	144800	269181930	8880	8880	8880	8880	0
276	20240429	144700	269181930	8880	8880	8880	8880	0
277	20240429	144600	269181930	8880	8880	8880	8880	2
278	20240429	144500	269164170	8870	8870	8870	8870	30
279	20240429	144400	268898070	8820	8820	8820	8820	0
280	20240429	144300	268898070	8820	8820	8820	8820	0
281	20240429	144200	268898070	8820	8820	8820	8820	0
282	20240429	144100	268898070	8820	8820	8820	8820	0
283	20240429	144000	268898070	8820	8820	8820	8820	0
284	20240429	143900	268898070	8820	8820	8820	8820	1
285	20240429	143800	268889250	8820	8820	8820	8820	0
286	20240429	143700	268889250	8820	8850	8850	8820	35
287	20240429	143600	268580310	8850	8850	8850	8850	0
288	20240429	143500	268580310	8850	8850	8850	8850	0
289	20240429	143400	268580310	8850	8850	8850	8850	0
290	20240429	143300	268580310	8850	8850	8850	8850	0
291	20240429	143200	268580310	8850	8850	8850	8850	0
292	20240429	143100	268580310	8850	8850	8850	8850	0
293	20240429	143000	268580310	8850	8850	8850	8850	0
294	20240429	142900	268580310	8850	8850	8850	8850	9
295	20240429	142800	268500660	8850	8850	8850	8850	0
296	20240429	142700	268500660	8850	8850	8850	8850	7
297	20240429	142600	268438710	8850	8850	8850	8850	1
298	20240429	142500	268429860	8850	8850	8850	8850	0
299	20240429	142400	268429860	8850	8850	8850	8850	0
300	20240429	142300	268429860	8850	8850	8850	8850	0
301	20240429	142200	268429860	8850	8850	8850	8850	2
302	20240429	142100	268412160	8850	8850	8850	8850	3
303	20240429	142000	268385610	8850	8850	8850	8850	0
304	20240429	141900	268385610	8850	8850	8850	8850	0
305	20240429	141800	268385610	8850	8850	8850	8850	1
306	20240429	141700	268376760	8850	8850	8850	8850	0
307	20240429	141600	268376760	8850	8850	8850	8850	4
308	20240429	141500	268341360	8890	8890	8890	8890	0
309	20240429	141400	268341360	8890	8890	8890	8890	140
310	20240429	141300	267096760	8890	8870	8890	8870	1000
311	20240429	141200	258208080	8820	8820	8820	8820	0
312	20240429	141100	258208080	8820	8830	8830	8820	140
313	20240429	141000	256973220	8830	8830	8830	8830	0
314	20240429	140900	256973220	8830	8830	8830	8830	16
315	20240429	140800	256831940	8880	8880	8880	8880	0
316	20240429	140700	256831940	8880	8880	8880	8880	0
317	20240429	140600	256831940	8880	8880	8880	8880	0
318	20240429	140500	256831940	8880	8880	8880	8880	0
319	20240429	140400	256831940	8880	8880	8880	8880	0
320	20240429	140300	256831940	8880	8880	8880	8880	0
321	20240429	140200	256831940	8880	8880	8880	8880	0
322	20240429	140100	256831940	8880	8880	8880	8880	0
323	20240429	140000	256831940	8880	8880	8880	8880	0
324	20240429	135900	256831940	8880	8880	8880	8880	0
325	20240429	135800	256831940	8880	8880	8880	8880	0
326	20240429	135700	256831940	8880	8880	8880	8880	0
327	20240429	135600	256831940	8880	8880	8880	8880	0
328	20240429	135500	256831940	8880	8880	8880	8880	0
329	20240429	135400	256831940	8880	8880	8880	8880	0
330	20240429	135300	256831940	8880	8880	8880	8880	0
331	20240429	135200	256831940	8880	8880	8880	8880	0
332	20240429	135100	256831940	8880	8880	8880	8880	1
333	20240429	135000	256823060	8830	8830	8830	8830	0
334	20240429	134900	256823060	8830	8830	8830	8830	0
335	20240429	134800	256823060	8830	8830	8830	8830	0
336	20240429	134700	256823060	8830	8830	8830	8830	0
337	20240429	134600	256823060	8830	8830	8830	8830	0
338	20240429	134500	256823060	8830	8830	8830	8830	0
339	20240429	134400	256823060	8830	8830	8830	8830	1
340	20240429	134300	256814230	8880	8880	8880	8880	0
341	20240429	134200	256814230	8880	8880	8880	8880	0
342	20240429	134100	256814230	8880	8880	8880	8880	0
343	20240429	134000	256814230	8880	8880	8880	8880	0
344	20240429	133900	256814230	8880	8880	8880	8880	3
345	20240429	133800	256787590	8820	8820	8820	8820	0
346	20240429	133700	256787590	8820	8820	8820	8820	0
347	20240429	133600	256787590	8820	8820	8820	8820	0
348	20240429	133500	256787590	8820	8820	8820	8820	8
349	20240429	133400	256717030	8820	8820	8820	8820	0
350	20240429	133300	256717030	8820	8820	8820	8820	0
351	20240429	133200	256717030	8820	8820	8820	8820	0
352	20240429	133100	256717030	8820	8820	8820	8820	12
353	20240429	133000	256611190	8820	8820	8820	8820	0
354	20240429	132900	256611190	8820	8820	8820	8820	8
355	20240429	132800	256540630	8820	8820	8820	8820	10
356	20240429	132700	256452430	8820	8820	8820	8820	0
357	20240429	132600	256452430	8820	8880	8880	8820	13
358	20240429	132500	256337050	8880	8880	8880	8880	0
359	20240429	132400	256337050	8880	8880	8880	8880	1
360	20240429	132300	256328170	8820	8820	8820	8820	0
361	20240429	132200	256328170	8820	8820	8820	8820	0
362	20240429	132100	256328170	8820	8820	8820	8820	6
363	20240429	132000	256275250	8820	8820	8820	8820	4
364	20240429	131900	256239970	8820	8820	8820	8820	0
365	20240429	131800	256239970	8820	8820	8820	8820	0
366	20240429	131700	256239970	8820	8820	8820	8820	0
367	20240429	131600	256239970	8820	8820	8820	8820	0
368	20240429	131500	256239970	8820	8820	8820	8820	0
369	20240429	131400	256239970	8820	8820	8820	8820	0
370	20240429	131300	256239970	8820	8820	8820	8820	0
371	20240429	131200	256239970	8820	8820	8820	8820	0
372	20240429	131100	256239970	8820	8820	8820	8820	2
373	20240429	131000	256222330	8850	8850	8850	8850	775
374	20240429	130900	249363580	8880	8880	8880	8880	0
375	20240429	130800	249363580	8880	8870	8880	8870	3
376	20240429	130700	249336960	8890	8890	8890	8890	0
377	20240429	130600	249336960	8890	8890	8890	8890	0
378	20240429	130500	249336960	8890	8890	8890	8890	0
379	20240429	130400	249336960	8890	8890	8890	8890	0
380	20240429	130300	249336960	8890	8890	8890	8890	0
381	20240429	130200	249336960	8890	8890	8890	8890	0
382	20240429	130100	249336960	8890	8890	8890	8890	710
383	20240429	130000	243025060	8900	8900	8900	8900	1
384	20240429	125900	243016160	8900	8870	8900	8870	160
385	20240429	125800	241594750	8880	8840	8880	8840	1210
386	20240429	125700	230874460	8800	8800	8800	8800	3
387	20240429	125600	230848060	8790	8820	8820	8790	2100
388	20240429	125500	212380110	8820	8820	8820	8820	0
389	20240429	125400	212380110	8820	8820	8820	8820	2
390	20240429	125300	212362470	8820	8820	8820	8820	9
391	20240429	125200	212283090	8820	8820	8820	8820	0
392	20240429	125100	212283090	8820	8820	8820	8820	0
393	20240429	125000	212283090	8820	8820	8820	8820	0
394	20240429	124900	212283090	8820	8820	8820	8820	6
395	20240429	124800	212230170	8850	8850	8850	8850	0
396	20240429	124700	212230170	8850	8850	8850	8850	0
397	20240429	124600	212230170	8850	8820	8850	8820	19
398	20240429	124500	212062110	8820	8820	8820	8820	3
399	20240429	124400	212035650	8830	8830	8830	8830	0
400	20240429	124300	212035650	8830	8830	8830	8830	0
401	20240429	124200	212035650	8830	8830	8830	8830	0
402	20240429	124100	212035650	8830	8830	8830	8830	431
403	20240429	124000	208229920	8830	8830	8830	8830	0
404	20240429	123900	208229920	8830	8830	8830	8830	4
405	20240429	123800	208194600	8830	8830	8830	8830	0
406	20240429	123700	208194600	8830	8830	8830	8830	439
407	20240429	123600	204318230	8830	8830	8830	8830	0
408	20240429	123500	204318230	8830	8830	8830	8830	0
409	20240429	123400	204318230	8830	8830	8830	8830	0
410	20240429	123300	204318230	8830	8830	8830	8830	287
411	20240429	123200	201784020	8830	8830	8830	8830	0
412	20240429	123100	201784020	8830	8830	8830	8830	0
413	20240429	123000	201784020	8830	8830	8830	8830	0
414	20240429	122900	201784020	8830	8830	8830	8830	0
415	20240429	122800	201784020	8830	8830	8830	8830	0
416	20240429	122700	201784020	8830	8830	8830	8830	0
417	20240429	122600	201784020	8830	8830	8830	8830	42
418	20240429	122500	201413160	8870	8870	8870	8870	0
419	20240429	122400	201413160	8870	8870	8870	8870	2
420	20240429	122300	201395420	8870	8870	8870	8870	0
421	20240429	122200	201395420	8870	8870	8870	8870	0
422	20240429	122100	201395420	8870	8870	8870	8870	0
423	20240429	122000	201395420	8870	8870	8870	8870	2
424	20240429	121900	201377680	8840	8840	8840	8840	181
425	20240429	121800	199777640	8840	8840	8840	8840	0
426	20240429	121700	199777640	8840	8840	8840	8840	5
427	20240429	121600	199733440	8840	8840	8840	8840	0
428	20240429	121500	199733440	8840	8840	8840	8840	0
429	20240429	121400	199733440	8840	8840	8840	8840	130
430	20240429	121300	198584240	8840	8840	8840	8840	0
431	20240429	121200	198584240	8840	8840	8840	8840	0
432	20240429	121100	198584240	8840	8840	8840	8840	0
433	20240429	121000	198584240	8840	8840	8840	8840	15
434	20240429	120900	198451640	8840	8840	8840	8840	1
435	20240429	120800	198442800	8840	8850	8850	8840	211
436	20240429	120700	196576950	8850	8850	8850	8850	0
437	20240429	120600	196576950	8850	8850	8850	8850	0
438	20240429	120500	196576950	8850	8850	8850	8850	52
439	20240429	120400	196116750	8850	8850	8850	8850	0
440	20240429	120300	196116750	8850	8850	8850	8850	0
441	20240429	120200	196116750	8850	8850	8850	8850	0
442	20240429	120100	196116750	8850	8850	8850	8850	2
443	20240429	120000	196099050	8850	8850	8850	8850	0
444	20240429	115900	196099050	8850	8850	8850	8850	0
445	20240429	115800	196099050	8850	8850	8850	8850	0
446	20240429	115700	196099050	8850	8850	8850	8850	0
447	20240429	115600	196099050	8850	8850	8850	8850	0
448	20240429	115500	196099050	8850	8850	8850	8850	1
449	20240429	115400	196090200	8850	8850	8850	8850	0
450	20240429	115300	196090200	8850	8850	8850	8850	0
451	20240429	115200	196090200	8850	8850	8850	8850	0
452	20240429	115100	196090200	8850	8850	8850	8850	0
453	20240429	115000	196090200	8850	8850	8850	8850	0
454	20240429	114900	196090200	8850	8850	8850	8850	0
455	20240429	114800	196090200	8850	8850	8850	8850	30
456	20240429	114700	195824700	8830	8830	8830	8830	0
457	20240429	114600	195824700	8830	8830	8830	8830	0
458	20240429	114500	195824700	8830	8830	8830	8830	18
459	20240429	114400	195665760	8850	8850	8850	8850	34
460	20240429	114300	195364860	8890	8890	8890	8890	0
461	20240429	114200	195364860	8890	8890	8890	8890	0
462	20240429	114100	195364860	8890	8890	8890	8890	5
463	20240429	114000	195320410	8900	8900	8900	8900	38
464	20240429	113900	194982210	8900	8900	8900	8900	0
465	20240429	113800	194982210	8900	8900	8900	8900	2
466	20240429	113700	194964410	8850	8850	8850	8850	18
467	20240429	113600	194805110	8900	8900	8900	8900	0
468	20240429	113500	194805110	8900	8900	8900	8900	0
469	20240429	113400	194805110	8900	8910	8910	8900	43
470	20240429	113300	194422310	8900	8900	8900	8900	5
471	20240429	113200	194377810	8900	8900	8900	8900	6
472	20240429	113100	194324410	8900	8880	8900	8880	154
473	20240429	113000	192953850	8880	8880	8880	8880	0
474	20240429	112900	192953850	8880	8880	8880	8880	0
475	20240429	112800	192953850	8880	8880	8880	8880	0
476	20240429	112700	192953850	8880	8880	8880	8880	0
477	20240429	112600	192953850	8880	8880	8880	8880	0
478	20240429	112500	192953850	8880	8880	8880	8880	0
479	20240429	112400	192953850	8880	8880	8880	8880	0
480	20240429	112300	192953850	8880	8880	8880	8880	0
481	20240429	112200	192953850	8880	8880	8880	8880	3
482	20240429	112100	192927210	8880	8880	8880	8880	0
483	20240429	112000	192927210	8880	8890	8890	8880	451
484	20240429	111900	188922160	8890	8880	8890	8880	70
485	20240429	111800	188300120	8890	8890	8890	8890	0
486	20240429	111700	188300120	8890	8890	8890	8890	0
487	20240429	111600	188300120	8890	8830	8890	8830	12
488	20240429	111500	188194100	8890	8890	8890	8890	0
489	20240429	111400	188194100	8890	8890	8890	8890	70
490	20240429	111300	187571800	8890	8880	8890	8880	92
491	20240429	111200	186754020	8820	8830	8830	8820	94
492	20240429	111100	185924410	8820	8820	8820	8820	0
493	20240429	111000	185924410	8820	8820	8820	8820	0
494	20240429	110900	185924410	8820	8820	8820	8820	0
495	20240429	110800	185924410	8820	8820	8820	8820	0
496	20240429	110700	185924410	8820	8820	8820	8820	1
497	20240429	110600	185915590	8820	8820	8820	8820	0
498	20240429	110500	185915590	8820	8820	8820	8820	0
499	20240429	110400	185915590	8820	8820	8820	8820	124
500	20240429	110300	184821910	8810	8870	8870	8810	227
501	20240429	110200	182820580	8920	8920	8920	8920	376
502	20240429	110100	179466660	8920	8920	8920	8920	0
503	20240429	110000	179466660	8920	8920	8920	8920	0
504	20240429	105900	179466660	8920	8920	8920	8920	291
505	20240429	105800	176870940	8920	8920	8920	8920	0
506	20240429	105700	176870940	8920	8920	8920	8920	100
507	20240429	105600	175978940	8950	8950	8950	8950	20
508	20240429	105500	175799940	8930	8920	8930	8920	61
509	20240429	105400	175255320	8910	8890	8910	8890	2
510	20240429	105300	175237520	8810	8810	8810	8810	7
511	20240429	105200	175175850	8800	8920	8920	8800	2415
512	20240429	105100	153840740	8970	8970	8970	8970	3
513	20240429	105000	153813830	8970	8980	8980	8970	707
514	20240429	104900	147470040	8990	9000	9000	8950	465
515	20240429	104800	143292690	9000	8970	9000	8930	1179
516	20240429	104700	132693170	8970	8920	9020	8920	2575
517	20240429	104600	109560830	8910	8800	8910	8800	3823
518	20240429	104500	75679390	8770	8770	8770	8770	0
519	20240429	104400	75679390	8770	8770	8770	8770	0
520	20240429	104300	75679390	8770	8770	8770	8770	0
521	20240429	104200	75679390	8770	8770	8770	8770	18
522	20240429	104100	75521530	8770	8770	8770	8770	22
523	20240429	104000	75328590	8790	8790	8790	8790	362
524	20240429	103900	72146610	8780	8780	8780	8780	0
525	20240429	103800	72146610	8780	8780	8780	8780	0
526	20240429	103700	72146610	8780	8780	8780	8780	10
527	20240429	103600	72058810	8770	8770	8770	8770	0
528	20240429	103500	72058810	8770	8770	8770	8770	16
529	20240429	103400	71918490	8770	8770	8770	8770	0
530	20240429	103300	71918490	8770	8770	8770	8770	0
531	20240429	103200	71918490	8770	8770	8770	8770	40
532	20240429	103100	71567690	8770	8770	8770	8770	0
533	20240429	103000	71567690	8770	8770	8770	8770	0
534	20240429	102900	71567690	8770	8770	8770	8770	8
535	20240429	102800	71497530	8790	8790	8790	8790	0
536	20240429	102700	71497530	8790	8790	8790	8790	113
537	20240429	102600	70504260	8790	8790	8790	8790	26
538	20240429	102500	70275720	8790	8790	8790	8790	0
539	20240429	102400	70275720	8790	8790	8790	8790	0
540	20240429	102300	70275720	8790	8790	8790	8790	1
541	20240429	102200	70266930	8790	8790	8790	8790	6
542	20240429	102100	70214190	8790	8790	8790	8790	33
543	20240429	102000	69924120	8790	8790	8790	8790	2
544	20240429	101900	69906540	8790	8790	8790	8790	145
545	20240429	101800	68631990	8800	8800	8800	8800	0
546	20240429	101700	68631990	8800	8800	8800	8800	75
547	20240429	101600	67971990	8800	8800	8800	8800	82
548	20240429	101500	67250390	8800	8810	8810	8800	118
549	20240429	101400	66210860	8810	8810	8810	8810	0
550	20240429	101300	66210860	8810	8810	8810	8810	287
551	20240429	101200	63682390	8810	8810	8810	8810	196
552	20240429	101100	61955630	8810	8810	8810	8810	30
553	20240429	101000	61691330	8810	8810	8810	8810	2
554	20240429	100900	61673710	8840	8840	8840	8840	0
555	20240429	100800	61673710	8840	8840	8840	8840	0
556	20240429	100700	61673710	8840	8840	8840	8840	1
557	20240429	100600	61664870	8810	8810	8810	8810	2
558	20240429	100500	61647250	8810	8810	8810	8810	0
559	20240429	100400	61647250	8810	8810	8810	8810	0
560	20240429	100300	61647250	8810	8810	8810	8810	160
561	20240429	100200	60237650	8840	8840	8840	8840	521
562	20240429	100100	55632010	8830	8820	8830	8820	348
563	20240429	100000	52562220	8820	8820	8820	8820	7
564	20240429	095900	52500480	8820	8830	8830	8820	72
565	20240429	095800	51864820	8830	8830	8830	8830	2
566	20240429	095700	51847160	8800	8800	8800	8800	0
567	20240429	095600	51847160	8800	8800	8800	8800	159
568	20240429	095500	50447960	8800	8800	8800	8800	64
569	20240429	095400	49884760	8800	8800	8800	8800	7
570	20240429	095300	49823160	8800	8800	8800	8800	5
571	20240429	095200	49779160	8800	8800	8800	8800	0
572	20240429	095100	49779160	8800	8800	8800	8800	199
573	20240429	095000	48027960	8800	8800	8800	8800	0
574	20240429	094900	48027960	8800	8800	8800	8800	318
575	20240429	094800	45229560	8800	8800	8800	8800	50
576	20240429	094700	44789560	8800	8800	8800	8800	0
577	20240429	094600	44789560	8800	8800	8800	8800	4
578	20240429	094500	44754360	8800	8840	8840	8800	56
579	20240429	094400	44259440	8840	8840	8840	8840	0
580	20240429	094300	44259440	8840	8840	8840	8840	0
581	20240429	094200	44259440	8840	8830	8840	8830	113
582	20240429	094100	43261020	8840	8840	8840	8840	0
583	20240429	094000	43261020	8840	8840	8840	8840	23
584	20240429	093900	43057700	8840	8840	8840	8840	1
585	20240429	093800	43048860	8800	8850	8850	8800	304
586	20240429	093700	40373460	8840	8800	8840	8800	880
587	20240429	093600	32613410	8760	8760	8760	8760	0
588	20240429	093500	32613410	8760	8760	8760	8760	0
589	20240429	093400	32613410	8760	8790	8790	8760	270
590	20240429	093300	30241610	8800	8800	8800	8800	0
591	20240429	093200	30241610	8800	8800	8800	8800	0
592	20240429	093100	30241610	8800	8800	8800	8800	10
593	20240429	093000	30153610	8790	8790	8790	8790	81
594	20240429	092900	29441620	8810	8810	8810	8810	0
595	20240429	092800	29441620	8810	8810	8810	8810	102
596	20240429	092700	28543000	8810	8810	8810	8810	0
597	20240429	092600	28543000	8810	8810	8810	8810	0
598	20240429	092500	28543000	8810	8780	8810	8780	590
599	20240429	092400	23354720	8760	8760	8760	8760	13
600	20240429	092300	23240840	8760	8760	8760	8760	0
601	20240429	092200	23240840	8760	8760	8760	8760	15
602	20240429	092100	23109440	8760	8790	8790	8760	60
603	20240429	092000	22582730	8790	8790	8790	8790	4
604	20240429	091900	22547570	8790	8790	8790	8790	17
605	20240429	091800	22398140	8810	8810	8810	8810	2
606	20240429	091700	22380520	8810	8810	8810	8810	28
607	20240429	091600	22133840	8810	8810	8810	8810	3
608	20240429	091500	22107410	8810	8800	8810	8790	331
609	20240429	091400	19194540	8800	8800	8800	8800	48
610	20240429	091300	18772140	8800	8800	8800	8800	6
611	20240429	091200	18719340	8800	8800	8800	8800	191
612	20240429	091100	17038540	8790	8800	8800	8790	20
613	20240429	091000	16862710	8800	8800	8800	8800	27
614	20240429	090900	16625110	8810	8810	8810	8810	13
615	20240429	090800	16510580	8800	8740	8800	8740	396
616	20240429	090700	13039140	8740	8740	8760	8740	513
617	20240429	090600	8550360	8740	8700	8740	8700	278
618	20240429	090500	6121410	8700	8700	8700	8700	115
619	20240429	090400	5120910	8700	8700	8700	8700	33
620	20240429	090300	4833810	8700	8710	8710	8700	65
621	20240429	090200	4268090	8720	8720	8720	8720	19
622	20240429	090100	4102410	8710	8710	8710	8710	6
623	20240429	090000	4050150	8710	8710	8710	8710	465