KissMeData/067170/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194500	77559040	4075	4075	4075	4075	1177
3	20240429	194400	77559040	4075	4075	4075	4075	0
4	20240429	194300	77559040	4075	4075	4075	4075	0
5	20240429	194200	77559040	4075	4075	4075	4075	0
6	20240429	194100	77559040	4075	4075	4075	4075	0
7	20240429	194000	77559040	4075	4075	4075	4075	0
8	20240429	193900	77559040	4075	4075	4075	4075	0
9	20240429	193800	77559040	4075	4075	4075	4075	0
10	20240429	193700	77559040	4075	4075	4075	4075	0
11	20240429	193600	77559040	4075	4075	4075	4075	0
12	20240429	193500	77559040	4075	4075	4075	4075	0
13	20240429	193400	77559040	4075	4075	4075	4075	0
14	20240429	193300	77559040	4075	4075	4075	4075	0
15	20240429	193200	77559040	4075	4075	4075	4075	0
16	20240429	193100	77559040	4075	4075	4075	4075	0
17	20240429	193000	77559040	4075	4075	4075	4075	0
18	20240429	192900	77559040	4075	4075	4075	4075	0
19	20240429	192800	77559040	4075	4075	4075	4075	0
20	20240429	192700	77559040	4075	4075	4075	4075	0
21	20240429	192600	77559040	4075	4075	4075	4075	0
22	20240429	192500	77559040	4075	4075	4075	4075	0
23	20240429	192400	77559040	4075	4075	4075	4075	0
24	20240429	192300	77559040	4075	4075	4075	4075	0
25	20240429	192200	77559040	4075	4075	4075	4075	0
26	20240429	192100	77559040	4075	4075	4075	4075	0
27	20240429	192000	77559040	4075	4075	4075	4075	0
28	20240429	191900	77559040	4075	4075	4075	4075	0
29	20240429	191800	77559040	4075	4075	4075	4075	0
30	20240429	191700	77559040	4075	4075	4075	4075	0
31	20240429	191600	77559040	4075	4075	4075	4075	0
32	20240429	191500	77559040	4075	4075	4075	4075	1177
33	20240429	191400	77559040	4075	4075	4075	4075	0
34	20240429	191300	77559040	4075	4075	4075	4075	0
35	20240429	191200	77559040	4075	4075	4075	4075	0
36	20240429	191100	77559040	4075	4075	4075	4075	0
37	20240429	191000	77559040	4075	4075	4075	4075	0
38	20240429	190900	77559040	4075	4075	4075	4075	0
39	20240429	190800	77559040	4075	4075	4075	4075	0
40	20240429	190700	77559040	4075	4075	4075	4075	0
41	20240429	190600	77559040	4075	4075	4075	4075	0
42	20240429	190500	77559040	4075	4075	4075	4075	0
43	20240429	190400	77559040	4075	4075	4075	4075	0
44	20240429	190300	77559040	4075	4075	4075	4075	0
45	20240429	190200	77559040	4075	4075	4075	4075	0
46	20240429	190100	77559040	4075	4075	4075	4075	0
47	20240429	190000	77559040	4075	4075	4075	4075	0
48	20240429	185900	77559040	4075	4075	4075	4075	0
49	20240429	185800	77559040	4075	4075	4075	4075	0
50	20240429	185700	77559040	4075	4075	4075	4075	0
51	20240429	185600	77559040	4075	4075	4075	4075	0
52	20240429	185500	77559040	4075	4075	4075	4075	0
53	20240429	185400	77559040	4075	4075	4075	4075	0
54	20240429	185300	77559040	4075	4075	4075	4075	0
55	20240429	185200	77559040	4075	4075	4075	4075	0
56	20240429	185100	77559040	4075	4075	4075	4075	0
57	20240429	185000	77559040	4075	4075	4075	4075	0
58	20240429	184900	77559040	4075	4075	4075	4075	0
59	20240429	184800	77559040	4075	4075	4075	4075	0
60	20240429	184700	77559040	4075	4075	4075	4075	0
61	20240429	184600	77559040	4075	4075	4075	4075	0
62	20240429	184500	77559040	4075	4075	4075	4075	1177
63	20240429	184400	77559040	4075	4075	4075	4075	0
64	20240429	184300	77559040	4075	4075	4075	4075	0
65	20240429	184200	77559040	4075	4075	4075	4075	0
66	20240429	184100	77559040	4075	4075	4075	4075	0
67	20240429	184000	77559040	4075	4075	4075	4075	0
68	20240429	183900	77559040	4075	4075	4075	4075	0
69	20240429	183800	77559040	4075	4075	4075	4075	0
70	20240429	183700	77559040	4075	4075	4075	4075	0
71	20240429	183600	77559040	4075	4075	4075	4075	0
72	20240429	183500	77559040	4075	4075	4075	4075	0
73	20240429	183400	77559040	4075	4075	4075	4075	0
74	20240429	183300	77559040	4075	4075	4075	4075	0
75	20240429	183200	77559040	4075	4075	4075	4075	0
76	20240429	183100	77559040	4075	4075	4075	4075	0
77	20240429	183000	77559040	4075	4075	4075	4075	0
78	20240429	182900	77559040	4075	4075	4075	4075	0
79	20240429	182800	77559040	4075	4075	4075	4075	0
80	20240429	182700	77559040	4075	4075	4075	4075	0
81	20240429	182600	77559040	4075	4075	4075	4075	0
82	20240429	182500	77559040	4075	4075	4075	4075	0
83	20240429	182400	77559040	4075	4075	4075	4075	0
84	20240429	182300	77559040	4075	4075	4075	4075	0
85	20240429	182200	77559040	4075	4075	4075	4075	0
86	20240429	182100	77559040	4075	4075	4075	4075	0
87	20240429	182000	77559040	4075	4075	4075	4075	0
88	20240429	181900	77559040	4075	4075	4075	4075	0
89	20240429	181800	77559040	4075	4075	4075	4075	0
90	20240429	181700	77559040	4075	4075	4075	4075	0
91	20240429	181600	77559040	4075	4075	4075	4075	0
92	20240429	181500	77559040	4075	4075	4075	4075	1177
93	20240429	181400	77559040	4075	4075	4075	4075	0
94	20240429	181300	77559040	4075	4075	4075	4075	0
95	20240429	181200	77559040	4075	4075	4075	4075	0
96	20240429	181100	77559040	4075	4075	4075	4075	0
97	20240429	181000	77559040	4075	4075	4075	4075	0
98	20240429	180900	77559040	4075	4075	4075	4075	0
99	20240429	180800	77559040	4075	4075	4075	4075	0
100	20240429	180700	77559040	4075	4075	4075	4075	0
101	20240429	180600	77559040	4075	4075	4075	4075	0
102	20240429	180500	77559040	4075	4075	4075	4075	0
103	20240429	180400	77559040	4075	4075	4075	4075	0
104	20240429	180300	77559040	4075	4075	4075	4075	0
105	20240429	180200	77559040	4075	4075	4075	4075	0
106	20240429	180100	77559040	4075	4075	4075	4075	0
107	20240429	180000	77559040	4075	4075	4075	4075	0
108	20240429	175900	77559040	4075	4075	4075	4075	0
109	20240429	175800	77559040	4075	4075	4075	4075	0
110	20240429	175700	77559040	4075	4075	4075	4075	0
111	20240429	175600	77559040	4075	4075	4075	4075	0
112	20240429	175500	77559040	4075	4075	4075	4075	0
113	20240429	175400	77559040	4075	4075	4075	4075	0
114	20240429	175300	77559040	4075	4075	4075	4075	0
115	20240429	175200	77559040	4075	4075	4075	4075	0
116	20240429	175100	77559040	4075	4075	4075	4075	0
117	20240429	175000	77559040	4075	4075	4075	4075	0
118	20240429	174900	77559040	4075	4075	4075	4075	0
119	20240429	174800	77559040	4075	4075	4075	4075	0
120	20240429	174700	77559040	4075	4075	4075	4075	0
121	20240429	174600	77559040	4075	4075	4075	4075	0
122	20240429	174500	77559040	4075	4075	4075	4075	1177
123	20240429	174400	77559040	4075	4075	4075	4075	0
124	20240429	174300	77559040	4075	4075	4075	4075	0
125	20240429	174200	77559040	4075	4075	4075	4075	0
126	20240429	174100	77559040	4075	4075	4075	4075	0
127	20240429	174000	77559040	4075	4075	4075	4075	0
128	20240429	173900	77559040	4075	4075	4075	4075	0
129	20240429	173800	77559040	4075	4075	4075	4075	0
130	20240429	173700	77559040	4075	4075	4075	4075	0
131	20240429	173600	77559040	4075	4075	4075	4075	0
132	20240429	173500	77559040	4075	4075	4075	4075	0
133	20240429	173400	77559040	4075	4075	4075	4075	0
134	20240429	173300	77559040	4075	4075	4075	4075	0
135	20240429	173200	77559040	4075	4075	4075	4075	0
136	20240429	173100	77559040	4075	4075	4075	4075	0
137	20240429	173000	77559040	4075	4075	4075	4075	0
138	20240429	172900	77559040	4075	4075	4075	4075	0
139	20240429	172800	77559040	4075	4075	4075	4075	0
140	20240429	172700	77559040	4075	4075	4075	4075	0
141	20240429	172600	77559040	4075	4075	4075	4075	0
142	20240429	172500	77559040	4075	4075	4075	4075	0
143	20240429	172400	77559040	4075	4075	4075	4075	0
144	20240429	172300	77559040	4075	4075	4075	4075	0
145	20240429	172200	77559040	4075	4075	4075	4075	0
146	20240429	172100	77559040	4075	4075	4075	4075	0
147	20240429	172000	77559040	4075	4075	4075	4075	0
148	20240429	171900	77559040	4075	4075	4075	4075	0
149	20240429	171800	77559040	4075	4075	4075	4075	0
150	20240429	171700	77559040	4075	4075	4075	4075	0
151	20240429	171600	77559040	4075	4075	4075	4075	0
152	20240429	171500	77559040	4075	4075	4075	4075	1177
153	20240429	171400	77559040	4075	4075	4075	4075	0
154	20240429	171300	77559040	4075	4075	4075	4075	0
155	20240429	171200	77559040	4075	4075	4075	4075	0
156	20240429	171100	77559040	4075	4075	4075	4075	0
157	20240429	171000	77559040	4075	4075	4075	4075	0
158	20240429	170900	77559040	4075	4075	4075	4075	0
159	20240429	170800	77559040	4075	4075	4075	4075	0
160	20240429	170700	77559040	4075	4075	4075	4075	0
161	20240429	170600	77559040	4075	4075	4075	4075	0
162	20240429	170500	77559040	4075	4075	4075	4075	0
163	20240429	170400	77559040	4075	4075	4075	4075	0
164	20240429	170300	77559040	4075	4075	4075	4075	0
165	20240429	170200	77559040	4075	4075	4075	4075	0
166	20240429	170100	77559040	4075	4075	4075	4075	0
167	20240429	170000	77559040	4075	4075	4075	4075	0
168	20240429	165900	77559040	4075	4075	4075	4075	0
169	20240429	165800	77559040	4075	4075	4075	4075	0
170	20240429	165700	77559040	4075	4075	4075	4075	0
171	20240429	165600	77559040	4075	4075	4075	4075	0
172	20240429	165500	77559040	4075	4075	4075	4075	0
173	20240429	165400	77559040	4075	4075	4075	4075	0
174	20240429	165300	77559040	4075	4075	4075	4075	0
175	20240429	165200	77559040	4075	4075	4075	4075	0
176	20240429	165100	77559040	4075	4075	4075	4075	0
177	20240429	165000	77559040	4075	4075	4075	4075	0
178	20240429	164900	77559040	4075	4075	4075	4075	0
179	20240429	164800	77559040	4075	4075	4075	4075	0
180	20240429	164700	77559040	4075	4075	4075	4075	0
181	20240429	164600	77559040	4075	4075	4075	4075	0
182	20240429	164500	77559040	4075	4075	4075	4075	1177
183	20240429	164400	77559040	4075	4075	4075	4075	0
184	20240429	164300	77559040	4075	4075	4075	4075	0
185	20240429	164200	77559040	4075	4075	4075	4075	0
186	20240429	164100	77559040	4075	4075	4075	4075	0
187	20240429	164000	77559040	4075	4075	4075	4075	0
188	20240429	163900	77559040	4075	4075	4075	4075	0
189	20240429	163800	77559040	4075	4075	4075	4075	0
190	20240429	163700	77559040	4075	4075	4075	4075	0
191	20240429	163600	77559040	4075	4075	4075	4075	0
192	20240429	163500	77559040	4075	4075	4075	4075	0
193	20240429	163400	77559040	4075	4075	4075	4075	0
194	20240429	163300	77559040	4075	4075	4075	4075	0
195	20240429	163200	77559040	4075	4075	4075	4075	0
196	20240429	163100	77559040	4075	4075	4075	4075	0
197	20240429	163000	77559040	4075	4075	4075	4075	0
198	20240429	162900	77559040	4075	4075	4075	4075	0
199	20240429	162800	77559040	4075	4075	4075	4075	0
200	20240429	162700	77559040	4075	4075	4075	4075	0
201	20240429	162600	77559040	4075	4075	4075	4075	0
202	20240429	162500	77559040	4075	4075	4075	4075	0
203	20240429	162400	77559040	4075	4075	4075	4075	0
204	20240429	162300	77559040	4075	4075	4075	4075	0
205	20240429	162200	77559040	4075	4075	4075	4075	0
206	20240429	162100	77559040	4075	4075	4075	4075	0
207	20240429	162000	77559040	4075	4075	4075	4075	0
208	20240429	161900	77559040	4075	4075	4075	4075	0
209	20240429	161800	77559040	4075	4075	4075	4075	0
210	20240429	161700	77559040	4075	4075	4075	4075	0
211	20240429	161600	77559040	4075	4075	4075	4075	0
212	20240429	161500	77559040	4075	4075	4075	4075	1177
213	20240429	161400	77559040	4075	4075	4075	4075	0
214	20240429	161300	77559040	4075	4075	4075	4075	0
215	20240429	161200	77559040	4075	4075	4075	4075	0
216	20240429	161100	77559040	4075	4075	4075	4075	0
217	20240429	161000	77559040	4075	4075	4075	4075	0
218	20240429	160900	77559040	4075	4075	4075	4075	0
219	20240429	160800	77559040	4075	4075	4075	4075	0
220	20240429	160700	77559040	4075	4075	4075	4075	0
221	20240429	160600	77559040	4075	4075	4075	4075	0
222	20240429	160500	77559040	4075	4075	4075	4075	0
223	20240429	160400	77559040	4075	4075	4075	4075	0
224	20240429	160300	77559040	4075	4075	4075	4075	0
225	20240429	160200	77559040	4075	4075	4075	4075	0
226	20240429	160100	77559040	4075	4075	4075	4075	0
227	20240429	160000	77559040	4075	4075	4075	4075	0
228	20240429	155900	77559040	4075	4075	4075	4075	0
229	20240429	155800	77559040	4075	4075	4075	4075	0
230	20240429	155700	77559040	4075	4075	4075	4075	0
231	20240429	155600	77559040	4075	4075	4075	4075	0
232	20240429	155500	77559040	4075	4075	4075	4075	0
233	20240429	155400	77559040	4075	4075	4075	4075	0
234	20240429	155300	77559040	4075	4075	4075	4075	0
235	20240429	155200	77559040	4075	4075	4075	4075	0
236	20240429	155100	77559040	4075	4075	4075	4075	0
237	20240429	155000	77559040	4075	4075	4075	4075	0
238	20240429	154900	77559040	4075	4075	4075	4075	0
239	20240429	154800	77559040	4075	4075	4075	4075	0
240	20240429	154700	77559040	4075	4075	4075	4075	0
241	20240429	154600	77559040	4075	4075	4075	4075	0
242	20240429	154500	77559040	4075	4075	4075	4075	1177
243	20240429	154400	77559040	4075	4075	4075	4075	0
244	20240429	154300	77559040	4075	4075	4075	4075	0
245	20240429	154200	77559040	4075	4075	4075	4075	0
246	20240429	154100	77559040	4075	4075	4075	4075	0
247	20240429	154000	77559040	4075	4075	4075	4075	0
248	20240429	153900	77559040	4075	4075	4075	4075	0
249	20240429	153800	77559040	4075	4075	4075	4075	0
250	20240429	153700	77559040	4075	4075	4075	4075	0
251	20240429	153600	77559040	4075	4075	4075	4075	0
252	20240429	153500	77559040	4075	4075	4075	4075	0
253	20240429	153400	77559040	4075	4075	4075	4075	0
254	20240429	153300	77559040	4075	4075	4075	4075	0
255	20240429	153200	77559040	4075	4075	4075	4075	0
256	20240429	153100	77559040	4075	4075	4075	4075	0
257	20240429	153000	77559040	4075	4075	4075	4075	1177
258	20240429	152900	72762765	4075	4075	4075	4075	0
259	20240429	152800	72762765	4075	4075	4075	4075	0
260	20240429	152700	72762765	4075	4075	4075	4075	0
261	20240429	152600	72762765	4075	4075	4075	4075	0
262	20240429	152500	72762765	4075	4075	4075	4075	0
263	20240429	152400	72762765	4075	4075	4075	4075	0
264	20240429	152300	72762765	4075	4075	4075	4075	0
265	20240429	152200	72762765	4075	4075	4075	4075	0
266	20240429	152100	72762765	4075	4075	4075	4075	0
267	20240429	152000	72762765	4075	4075	4075	4075	0
268	20240429	151900	72762765	4075	4075	4075	4075	12
269	20240429	151800	72713865	4075	4070	4075	4070	5
270	20240429	151700	72693505	4070	4070	4070	4070	0
271	20240429	151600	72693505	4070	4060	4070	4060	10
272	20240429	151500	72652895	4060	4060	4060	4060	0
273	20240429	151400	72652895	4060	4060	4060	4060	0
274	20240429	151300	72652895	4060	4060	4060	4060	478
275	20240429	151200	70712215	4055	4055	4055	4055	0
276	20240429	151100	70712215	4055	4055	4055	4055	0
277	20240429	151000	70712215	4055	4060	4060	4055	1000
278	20240429	150900	66656635	4070	4070	4070	4070	0
279	20240429	150800	66656635	4070	4070	4070	4070	0
280	20240429	150700	66656635	4070	4070	4070	4070	20
281	20240429	150600	66575235	4070	4070	4070	4070	3
282	20240429	150500	66563025	4070	4070	4070	4070	1
283	20240429	150400	66558955	4070	4070	4070	4070	0
284	20240429	150300	66558955	4070	4070	4070	4070	0
285	20240429	150200	66558955	4070	4070	4070	4070	20
286	20240429	150100	66477555	4060	4070	4070	4060	601
287	20240429	150000	64036575	4070	4075	4075	4070	62
288	20240429	145900	63783945	4075	4075	4075	4075	0
289	20240429	145800	63783945	4075	4075	4075	4075	0
290	20240429	145700	63783945	4075	4075	4075	4075	0
291	20240429	145600	63783945	4075	4075	4075	4075	1
292	20240429	145500	63779870	4075	4075	4075	4075	0
293	20240429	145400	63779870	4075	4075	4075	4075	0
294	20240429	145300	63779870	4075	4075	4075	4075	0
295	20240429	145200	63779870	4075	4075	4075	4075	0
296	20240429	145100	63779870	4075	4075	4075	4075	0
297	20240429	145000	63779870	4075	4075	4075	4075	0
298	20240429	144900	63779870	4075	4075	4075	4075	0
299	20240429	144800	63779870	4075	4075	4075	4075	0
300	20240429	144700	63779870	4075	4075	4075	4075	0
301	20240429	144600	63779870	4075	4075	4075	4075	0
302	20240429	144500	63779870	4075	4075	4075	4075	0
303	20240429	144400	63779870	4075	4075	4075	4075	0
304	20240429	144300	63779870	4075	4075	4075	4075	0
305	20240429	144200	63779870	4075	4075	4075	4075	0
306	20240429	144100	63779870	4075	4075	4075	4075	0
307	20240429	144000	63779870	4075	4075	4075	4075	889
308	20240429	143900	60157195	4070	4070	4070	4070	434
309	20240429	143800	58390815	4070	4070	4070	4070	0
310	20240429	143700	58390815	4070	4070	4070	4070	5
311	20240429	143600	58370465	4070	4070	4070	4070	5
312	20240429	143500	58350115	4070	4070	4070	4070	0
313	20240429	143400	58350115	4070	4070	4070	4070	0
314	20240429	143300	58350115	4070	4070	4070	4070	0
315	20240429	143200	58350115	4070	4070	4070	4070	0
316	20240429	143100	58350115	4070	4070	4070	4070	0
317	20240429	143000	58350115	4070	4070	4070	4070	0
318	20240429	142900	58350115	4070	4070	4070	4070	10
319	20240429	142800	58309415	4070	4070	4070	4070	0
320	20240429	142700	58309415	4070	4070	4070	4070	0
321	20240429	142600	58309415	4070	4070	4070	4070	46
322	20240429	142500	58122195	4075	4075	4075	4075	0
323	20240429	142400	58122195	4075	4075	4075	4075	0
324	20240429	142300	58122195	4075	4075	4075	4075	0
325	20240429	142200	58122195	4075	4075	4075	4075	0
326	20240429	142100	58122195	4075	4075	4075	4075	0
327	20240429	142000	58122195	4075	4075	4075	4075	0
328	20240429	141900	58122195	4075	4075	4075	4075	0
329	20240429	141800	58122195	4075	4075	4075	4075	0
330	20240429	141700	58122195	4075	4075	4075	4075	0
331	20240429	141600	58122195	4075	4075	4075	4075	0
332	20240429	141500	58122195	4075	4075	4075	4075	1
333	20240429	141400	58118120	4075	4075	4075	4075	0
334	20240429	141300	58118120	4075	4075	4075	4075	0
335	20240429	141200	58118120	4075	4075	4075	4075	5
336	20240429	141100	58097745	4075	4075	4075	4075	5
337	20240429	141000	58077370	4070	4070	4070	4070	0
338	20240429	140900	58077370	4070	4070	4070	4070	0
339	20240429	140800	58077370	4070	4070	4070	4070	28
340	20240429	140700	57963410	4070	4070	4070	4070	0
341	20240429	140600	57963410	4070	4070	4070	4070	1
342	20240429	140500	57959340	4070	4070	4070	4070	660
343	20240429	140400	55273140	4070	4065	4070	4065	292
344	20240429	140300	54085630	4055	4055	4055	4055	0
345	20240429	140200	54085630	4055	4055	4055	4055	0
346	20240429	140100	54085630	4055	4060	4060	4055	196
347	20240429	140000	53290010	4060	4060	4060	4060	0
348	20240429	135900	53290010	4060	4060	4060	4060	500
349	20240429	135800	51260010	4065	4065	4065	4065	2
350	20240429	135700	51251880	4065	4065	4065	4065	0
351	20240429	135600	51251880	4065	4065	4065	4065	0
352	20240429	135500	51251880	4065	4065	4065	4065	0
353	20240429	135400	51251880	4065	4065	4065	4065	0
354	20240429	135300	51251880	4065	4065	4065	4065	10
355	20240429	135200	51211230	4065	4065	4065	4065	0
356	20240429	135100	51211230	4065	4065	4065	4065	9
357	20240429	135000	51174645	4065	4065	4065	4065	7
358	20240429	134900	51146190	4065	4065	4065	4065	20
359	20240429	134800	51064890	4065	4065	4065	4065	0
360	20240429	134700	51064890	4065	4065	4065	4065	236
361	20240429	134600	50105550	4065	4065	4065	4065	400
362	20240429	134500	48479550	4065	4065	4065	4065	0
363	20240429	134400	48479550	4065	4065	4065	4065	0
364	20240429	134300	48479550	4065	4065	4065	4065	0
365	20240429	134200	48479550	4065	4065	4065	4065	0
366	20240429	134100	48479550	4065	4065	4065	4065	0
367	20240429	134000	48479550	4065	4065	4065	4065	0
368	20240429	133900	48479550	4065	4065	4065	4065	0
369	20240429	133800	48479550	4065	4065	4065	4065	0
370	20240429	133700	48479550	4065	4065	4065	4065	0
371	20240429	133600	48479550	4065	4065	4065	4065	0
372	20240429	133500	48479550	4065	4065	4065	4065	0
373	20240429	133400	48479550	4065	4065	4065	4065	0
374	20240429	133300	48479550	4065	4065	4065	4065	0
375	20240429	133200	48479550	4065	4065	4065	4065	235
376	20240429	133100	47524275	4065	4065	4065	4065	0
377	20240429	133000	47524275	4065	4065	4065	4065	0
378	20240429	132900	47524275	4065	4065	4065	4065	0
379	20240429	132800	47524275	4065	4065	4065	4065	0
380	20240429	132700	47524275	4065	4065	4065	4065	0
381	20240429	132600	47524275	4065	4065	4065	4065	0
382	20240429	132500	47524275	4065	4065	4065	4065	10
383	20240429	132400	47483625	4065	4065	4065	4065	0
384	20240429	132300	47483625	4065	4065	4065	4065	0
385	20240429	132200	47483625	4065	4065	4065	4065	0
386	20240429	132100	47483625	4065	4065	4065	4065	0
387	20240429	132000	47483625	4065	4065	4065	4065	11
388	20240429	131900	47438910	4065	4065	4065	4065	0
389	20240429	131800	47438910	4065	4065	4065	4065	0
390	20240429	131700	47438910	4065	4065	4065	4065	0
391	20240429	131600	47438910	4065	4065	4065	4065	0
392	20240429	131500	47438910	4065	4065	4065	4065	150
393	20240429	131400	46829160	4065	4065	4065	4065	0
394	20240429	131300	46829160	4065	4065	4065	4065	0
395	20240429	131200	46829160	4065	4065	4065	4065	50
396	20240429	131100	46625910	4065	4065	4065	4065	0
397	20240429	131000	46625910	4065	4065	4065	4065	0
398	20240429	130900	46625910	4065	4065	4065	4065	0
399	20240429	130800	46625910	4065	4065	4065	4065	0
400	20240429	130700	46625910	4065	4065	4065	4065	0
401	20240429	130600	46625910	4065	4065	4065	4065	0
402	20240429	130500	46625910	4065	4065	4065	4065	0
403	20240429	130400	46625910	4065	4065	4065	4065	0
404	20240429	130300	46625910	4065	4065	4065	4065	0
405	20240429	130200	46625910	4065	4065	4065	4065	0
406	20240429	130100	46625910	4065	4065	4065	4065	0
407	20240429	130000	46625910	4065	4065	4065	4065	100
408	20240429	125900	46219410	4065	4065	4065	4065	0
409	20240429	125800	46219410	4065	4065	4065	4065	0
410	20240429	125700	46219410	4065	4065	4065	4065	0
411	20240429	125600	46219410	4065	4065	4065	4065	15
412	20240429	125500	46158435	4065	4065	4065	4065	0
413	20240429	125400	46158435	4065	4065	4065	4065	0
414	20240429	125300	46158435	4065	4065	4065	4065	0
415	20240429	125200	46158435	4065	4065	4065	4065	0
416	20240429	125100	46158435	4065	4065	4065	4065	1
417	20240429	125000	46154370	4065	4065	4065	4065	9
418	20240429	124900	46117785	4080	4080	4080	4080	0
419	20240429	124800	46117785	4080	4080	4080	4080	0
420	20240429	124700	46117785	4080	4080	4080	4080	0
421	20240429	124600	46117785	4080	4080	4080	4080	0
422	20240429	124500	46117785	4080	4080	4080	4080	33
423	20240429	124400	45983145	4080	4080	4080	4080	0
424	20240429	124300	45983145	4080	4080	4080	4080	0
425	20240429	124200	45983145	4080	4080	4080	4080	0
426	20240429	124100	45983145	4080	4080	4080	4080	0
427	20240429	124000	45983145	4080	4080	4080	4080	0
428	20240429	123900	45983145	4080	4080	4080	4080	0
429	20240429	123800	45983145	4080	4080	4080	4080	0
430	20240429	123700	45983145	4080	4080	4080	4080	0
431	20240429	123600	45983145	4080	4080	4080	4080	0
432	20240429	123500	45983145	4080	4080	4080	4080	0
433	20240429	123400	45983145	4080	4080	4080	4080	0
434	20240429	123300	45983145	4080	4080	4080	4080	0
435	20240429	123200	45983145	4080	4080	4080	4080	0
436	20240429	123100	45983145	4080	4080	4080	4080	0
437	20240429	123000	45983145	4080	4080	4080	4080	0
438	20240429	122900	45983145	4080	4080	4080	4080	0
439	20240429	122800	45983145	4080	4080	4080	4080	0
440	20240429	122700	45983145	4080	4080	4080	4080	0
441	20240429	122600	45983145	4080	4080	4080	4080	0
442	20240429	122500	45983145	4080	4080	4080	4080	0
443	20240429	122400	45983145	4080	4080	4080	4080	10
444	20240429	122300	45942345	4080	4080	4080	4080	0
445	20240429	122200	45942345	4080	4080	4080	4080	0
446	20240429	122100	45942345	4080	4080	4080	4080	0
447	20240429	122000	45942345	4080	4080	4080	4080	0
448	20240429	121900	45942345	4080	4080	4080	4080	0
449	20240429	121800	45942345	4080	4080	4080	4070	104
450	20240429	121700	45519025	4070	4070	4070	4070	100
451	20240429	121600	45112025	4080	4080	4080	4080	0
452	20240429	121500	45112025	4080	4080	4080	4080	0
453	20240429	121400	45112025	4080	4080	4080	4080	0
454	20240429	121300	45112025	4080	4080	4080	4080	15
455	20240429	121200	45050825	4080	4080	4080	4080	0
456	20240429	121100	45050825	4080	4080	4080	4080	0
457	20240429	121000	45050825	4080	4080	4080	4080	0
458	20240429	120900	45050825	4080	4080	4080	4080	0
459	20240429	120800	45050825	4080	4080	4080	4080	0
460	20240429	120700	45050825	4080	4080	4080	4080	0
461	20240429	120600	45050825	4080	4080	4080	4080	0
462	20240429	120500	45050825	4080	4080	4080	4080	0
463	20240429	120400	45050825	4080	4080	4080	4080	0
464	20240429	120300	45050825	4080	4080	4080	4080	100
465	20240429	120200	44642825	4075	4075	4075	4075	0
466	20240429	120100	44642825	4075	4075	4075	4075	0
467	20240429	120000	44642825	4075	4075	4075	4075	0
468	20240429	115900	44642825	4075	4075	4075	4075	0
469	20240429	115800	44642825	4075	4075	4075	4075	0
470	20240429	115700	44642825	4075	4075	4075	4075	0
471	20240429	115600	44642825	4075	4075	4075	4075	0
472	20240429	115500	44642825	4075	4075	4075	4075	0
473	20240429	115400	44642825	4075	4075	4075	4075	0
474	20240429	115300	44642825	4075	4075	4075	4075	0
475	20240429	115200	44642825	4075	4075	4075	4075	0
476	20240429	115100	44642825	4075	4075	4075	4075	0
477	20240429	115000	44642825	4075	4075	4075	4075	0
478	20240429	114900	44642825	4075	4075	4075	4075	100
479	20240429	114800	44235325	4070	4070	4070	4070	0
480	20240429	114700	44235325	4070	4070	4070	4070	0
481	20240429	114600	44235325	4070	4070	4070	4070	0
482	20240429	114500	44235325	4070	4070	4070	4070	0
483	20240429	114400	44235325	4070	4070	4070	4070	0
484	20240429	114300	44235325	4070	4070	4070	4070	0
485	20240429	114200	44235325	4070	4070	4070	4070	0
486	20240429	114100	44235325	4070	4070	4070	4070	0
487	20240429	114000	44235325	4070	4070	4070	4070	0
488	20240429	113900	44235325	4070	4070	4070	4070	0
489	20240429	113800	44235325	4070	4070	4070	4070	0
490	20240429	113700	44235325	4070	4070	4070	4070	0
491	20240429	113600	44235325	4070	4070	4070	4070	0
492	20240429	113500	44235325	4070	4070	4070	4070	0
493	20240429	113400	44235325	4070	4070	4070	4070	0
494	20240429	113300	44235325	4070	4070	4070	4070	0
495	20240429	113200	44235325	4070	4070	4070	4070	0
496	20240429	113100	44235325	4070	4075	4075	4070	894
497	20240429	113000	40596710	4075	4075	4075	4075	0
498	20240429	112900	40596710	4075	4075	4075	4075	0
499	20240429	112800	40596710	4075	4075	4075	4075	0
500	20240429	112700	40596710	4075	4075	4075	4075	0
501	20240429	112600	40596710	4075	4075	4075	4075	1110
502	20240429	112500	36073460	4080	4080	4080	4080	0
503	20240429	112400	36073460	4080	4080	4080	4080	2
504	20240429	112300	36065300	4080	4080	4080	4080	2
505	20240429	112200	36057140	4080	4080	4080	4080	0
506	20240429	112100	36057140	4080	4080	4080	4080	0
507	20240429	112000	36057140	4080	4080	4080	4080	0
508	20240429	111900	36057140	4080	4080	4080	4080	533
509	20240429	111800	33882500	4080	4080	4080	4080	0
510	20240429	111700	33882500	4080	4080	4080	4080	0
511	20240429	111600	33882500	4080	4080	4080	4080	1
512	20240429	111500	33878420	4080	4080	4080	4080	0
513	20240429	111400	33878420	4080	4080	4080	4080	0
514	20240429	111300	33878420	4080	4080	4080	4080	0
515	20240429	111200	33878420	4080	4080	4080	4080	0
516	20240429	111100	33878420	4080	4080	4080	4080	0
517	20240429	111000	33878420	4080	4080	4080	4080	0
518	20240429	110900	33878420	4080	4080	4080	4080	50
519	20240429	110800	33674420	4080	4080	4080	4080	0
520	20240429	110700	33674420	4080	4080	4080	4080	0
521	20240429	110600	33674420	4080	4080	4080	4080	0
522	20240429	110500	33674420	4080	4080	4080	4080	0
523	20240429	110400	33674420	4080	4080	4080	4080	0
524	20240429	110300	33674420	4080	4080	4080	4080	111
525	20240429	110200	33221540	4085	4085	4085	4085	0
526	20240429	110100	33221540	4085	4085	4085	4085	0
527	20240429	110000	33221540	4085	4085	4085	4085	0
528	20240429	105900	33221540	4085	4085	4085	4085	1
529	20240429	105800	33217455	4085	4085	4085	4085	0
530	20240429	105700	33217455	4085	4085	4085	4085	0
531	20240429	105600	33217455	4085	4085	4085	4085	0
532	20240429	105500	33217455	4085	4085	4085	4085	0
533	20240429	105400	33217455	4085	4085	4085	4085	0
534	20240429	105300	33217455	4085	4085	4085	4085	1
535	20240429	105200	33213370	4085	4085	4085	4085	0
536	20240429	105100	33213370	4085	4085	4085	4085	0
537	20240429	105000	33213370	4085	4085	4085	4085	0
538	20240429	104900	33213370	4085	4085	4085	4085	0
539	20240429	104800	33213370	4085	4080	4085	4080	7
540	20240429	104700	33184805	4090	4090	4090	4090	0
541	20240429	104600	33184805	4090	4090	4090	4090	0
542	20240429	104500	33184805	4090	4090	4090	4090	0
543	20240429	104400	33184805	4090	4090	4090	4090	0
544	20240429	104300	33184805	4090	4090	4090	4090	0
545	20240429	104200	33184805	4090	4090	4090	4090	0
546	20240429	104100	33184805	4090	4090	4090	4090	0
547	20240429	104000	33184805	4090	4090	4090	4090	2
548	20240429	103900	33176625	4070	4070	4070	4070	0
549	20240429	103800	33176625	4070	4070	4070	4070	0
550	20240429	103700	33176625	4070	4070	4070	4070	0
551	20240429	103600	33176625	4070	4070	4070	4070	93
552	20240429	103500	32798115	4090	4090	4090	4090	5
553	20240429	103400	32777665	4070	4070	4070	4070	0
554	20240429	103300	32777665	4070	4070	4070	4070	0
555	20240429	103200	32777665	4070	4070	4070	4070	0
556	20240429	103100	32777665	4070	4070	4070	4070	0
557	20240429	103000	32777665	4070	4070	4070	4070	232
558	20240429	102900	31833425	4075	4080	4080	4075	1281
559	20240429	102800	26612260	4085	4085	4085	4085	0
560	20240429	102700	26612260	4085	4085	4085	4085	0
561	20240429	102600	26612260	4085	4085	4085	4085	40
562	20240429	102500	26448860	4095	4095	4095	4095	0
563	20240429	102400	26448860	4095	4095	4095	4095	1
564	20240429	102300	26444765	4095	4095	4095	4095	0
565	20240429	102200	26444765	4095	4095	4095	4095	0
566	20240429	102100	26444765	4095	4095	4095	4095	100
567	20240429	102000	26035265	4100	4100	4100	4100	0
568	20240429	101900	26035265	4100	4100	4100	4100	0
569	20240429	101800	26035265	4100	4100	4100	4100	0
570	20240429	101700	26035265	4100	4100	4100	4100	2
571	20240429	101600	26027065	4100	4100	4100	4100	0
572	20240429	101500	26027065	4100	4100	4100	4100	0
573	20240429	101400	26027065	4100	4100	4100	4100	50
574	20240429	101300	25822065	4100	4100	4100	4100	0
575	20240429	101200	25822065	4100	4100	4100	4100	0
576	20240429	101100	25822065	4100	4100	4100	4100	0
577	20240429	101000	25822065	4100	4100	4100	4100	0
578	20240429	100900	25822065	4100	4100	4100	4100	3
579	20240429	100800	25809765	4100	4100	4100	4100	0
580	20240429	100700	25809765	4100	4100	4100	4100	0
581	20240429	100600	25809765	4100	4100	4100	4100	0
582	20240429	100500	25809765	4100	4100	4100	4100	1
583	20240429	100400	25805665	4100	4100	4100	4100	1
584	20240429	100300	25801565	4100	4100	4100	4100	1
585	20240429	100200	25797465	4100	4100	4100	4100	0
586	20240429	100100	25797465	4100	4100	4100	4100	2
587	20240429	100000	25789265	4100	4100	4100	4100	0
588	20240429	095900	25789265	4100	4100	4100	4100	0
589	20240429	095800	25789265	4100	4100	4100	4100	0
590	20240429	095700	25789265	4100	4100	4100	4100	0
591	20240429	095600	25789265	4100	4100	4100	4100	10
592	20240429	095500	25748265	4100	4100	4100	4100	2
593	20240429	095400	25740065	4075	4075	4075	4075	0
594	20240429	095300	25740065	4075	4075	4075	4075	0
595	20240429	095200	25740065	4075	4075	4075	4075	0
596	20240429	095100	25740065	4075	4075	4075	4075	0
597	20240429	095000	25740065	4075	4075	4075	4075	0
598	20240429	094900	25740065	4075	4075	4075	4075	0
599	20240429	094800	25740065	4075	4075	4075	4075	1
600	20240429	094700	25735990	4100	4100	4100	4100	0
601	20240429	094600	25735990	4100	4100	4100	4100	0
602	20240429	094500	25735990	4100	4100	4100	4100	0
603	20240429	094400	25735990	4100	4100	4100	4100	0
604	20240429	094300	25735990	4100	4100	4100	4100	0
605	20240429	094200	25735990	4100	4100	4100	4100	2
606	20240429	094100	25727790	4095	4090	4095	4090	5
607	20240429	094000	25707320	4090	4090	4090	4090	0
608	20240429	093900	25707320	4090	4090	4090	4090	0
609	20240429	093800	25707320	4090	4090	4090	4090	1
610	20240429	093700	25703230	4075	4075	4075	4075	36
611	20240429	093600	25556530	4090	4090	4090	4090	10
612	20240429	093500	25515630	4090	4090	4090	4090	2
613	20240429	093400	25507450	4090	4090	4090	4090	0
614	20240429	093300	25507450	4090	4090	4090	4090	0
615	20240429	093200	25507450	4090	4090	4090	4090	2
616	20240429	093100	25499270	4090	4090	4090	4090	0
617	20240429	093000	25499270	4090	4090	4090	4090	0
618	20240429	092900	25499270	4090	4090	4090	4090	0
619	20240429	092800	25499270	4090	4090	4090	4090	2
620	20240429	092700	25491090	4075	4075	4075	4075	0
621	20240429	092600	25491090	4075	4055	4075	4055	657
622	20240429	092500	22825815	4055	4075	4075	4055	2080
623	20240429	092400	14389045	4100	4100	4100	4100	0
624	20240429	092300	14389045	4100	4100	4100	4100	0
625	20240429	092200	14389045	4100	4100	4100	4100	0
626	20240429	092100	14389045	4100	4100	4100	4100	0
627	20240429	092000	14389045	4100	4100	4100	4100	5
628	20240429	091900	14368545	4100	4100	4100	4100	0
629	20240429	091800	14368545	4100	4095	4100	4095	802
630	20240429	091700	11081955	4100	4100	4100	4100	0
631	20240429	091600	11081955	4100	4100	4100	4100	0
632	20240429	091500	11081955	4100	4100	4100	4100	0
633	20240429	091400	11081955	4100	4100	4100	4100	0
634	20240429	091300	11081955	4100	4100	4100	4100	0
635	20240429	091200	11081955	4100	4060	4100	4060	91
636	20240429	091100	10712415	4095	4095	4095	4095	5
637	20240429	091000	10691940	4095	4095	4095	4095	1
638	20240429	090900	10687845	4100	4090	4100	4090	382
639	20240429	090800	9125010	4095	4090	4095	4090	200
640	20240429	090700	8307000	4090	4090	4095	4090	283
641	20240429	090600	7149520	4085	4075	4085	4075	472
642	20240429	090500	5222725	4085	4085	4085	4085	0
643	20240429	090400	5222725	4085	4085	4085	4085	0
644	20240429	090300	5222725	4085	4085	4085	4085	0
645	20240429	090200	5222725	4085	4085	4085	4085	0
646	20240429	090100	5222725	4085	4075	4085	4075	29
647	20240429	090000	5104300	4045	4035	4045	4035	1265