KissMeData/109080/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201200	46578800	9260	9260	9260	9260	85
3	20240429	201100	46578800	9260	9260	9260	9260	0
4	20240429	201000	46578800	9260	9260	9260	9260	0
5	20240429	200900	46578800	9260	9260	9260	9260	0
6	20240429	200800	46578800	9260	9260	9260	9260	0
7	20240429	200700	46578800	9260	9260	9260	9260	0
8	20240429	200600	46578800	9260	9260	9260	9260	0
9	20240429	200500	46578800	9260	9260	9260	9260	0
10	20240429	200400	46578800	9260	9260	9260	9260	0
11	20240429	200300	46578800	9260	9260	9260	9260	0
12	20240429	200200	46578800	9260	9260	9260	9260	0
13	20240429	200100	46578800	9260	9260	9260	9260	0
14	20240429	200000	46578800	9260	9260	9260	9260	0
15	20240429	195900	46578800	9260	9260	9260	9260	0
16	20240429	195800	46578800	9260	9260	9260	9260	0
17	20240429	195700	46578800	9260	9260	9260	9260	0
18	20240429	195600	46578800	9260	9260	9260	9260	0
19	20240429	195500	46578800	9260	9260	9260	9260	0
20	20240429	195400	46578800	9260	9260	9260	9260	0
21	20240429	195300	46578800	9260	9260	9260	9260	0
22	20240429	195200	46578800	9260	9260	9260	9260	0
23	20240429	195100	46578800	9260	9260	9260	9260	0
24	20240429	195000	46578800	9260	9260	9260	9260	0
25	20240429	194900	46578800	9260	9260	9260	9260	0
26	20240429	194800	46578800	9260	9260	9260	9260	0
27	20240429	194700	46578800	9260	9260	9260	9260	0
28	20240429	194600	46578800	9260	9260	9260	9260	0
29	20240429	194500	46578800	9260	9260	9260	9260	0
30	20240429	194400	46578800	9260	9260	9260	9260	0
31	20240429	194300	46578800	9260	9260	9260	9260	0
32	20240429	194200	46578800	9260	9260	9260	9260	85
33	20240429	194100	46578800	9260	9260	9260	9260	0
34	20240429	194000	46578800	9260	9260	9260	9260	0
35	20240429	193900	46578800	9260	9260	9260	9260	0
36	20240429	193800	46578800	9260	9260	9260	9260	0
37	20240429	193700	46578800	9260	9260	9260	9260	0
38	20240429	193600	46578800	9260	9260	9260	9260	0
39	20240429	193500	46578800	9260	9260	9260	9260	0
40	20240429	193400	46578800	9260	9260	9260	9260	0
41	20240429	193300	46578800	9260	9260	9260	9260	0
42	20240429	193200	46578800	9260	9260	9260	9260	0
43	20240429	193100	46578800	9260	9260	9260	9260	0
44	20240429	193000	46578800	9260	9260	9260	9260	0
45	20240429	192900	46578800	9260	9260	9260	9260	0
46	20240429	192800	46578800	9260	9260	9260	9260	0
47	20240429	192700	46578800	9260	9260	9260	9260	0
48	20240429	192600	46578800	9260	9260	9260	9260	0
49	20240429	192500	46578800	9260	9260	9260	9260	0
50	20240429	192400	46578800	9260	9260	9260	9260	0
51	20240429	192300	46578800	9260	9260	9260	9260	0
52	20240429	192200	46578800	9260	9260	9260	9260	0
53	20240429	192100	46578800	9260	9260	9260	9260	0
54	20240429	192000	46578800	9260	9260	9260	9260	0
55	20240429	191900	46578800	9260	9260	9260	9260	0
56	20240429	191800	46578800	9260	9260	9260	9260	0
57	20240429	191700	46578800	9260	9260	9260	9260	0
58	20240429	191600	46578800	9260	9260	9260	9260	0
59	20240429	191500	46578800	9260	9260	9260	9260	0
60	20240429	191400	46578800	9260	9260	9260	9260	0
61	20240429	191300	46578800	9260	9260	9260	9260	0
62	20240429	191200	46578800	9260	9260	9260	9260	85
63	20240429	191100	46578800	9260	9260	9260	9260	0
64	20240429	191000	46578800	9260	9260	9260	9260	0
65	20240429	190900	46578800	9260	9260	9260	9260	0
66	20240429	190800	46578800	9260	9260	9260	9260	0
67	20240429	190700	46578800	9260	9260	9260	9260	0
68	20240429	190600	46578800	9260	9260	9260	9260	0
69	20240429	190500	46578800	9260	9260	9260	9260	0
70	20240429	190400	46578800	9260	9260	9260	9260	0
71	20240429	190300	46578800	9260	9260	9260	9260	0
72	20240429	190200	46578800	9260	9260	9260	9260	0
73	20240429	190100	46578800	9260	9260	9260	9260	0
74	20240429	190000	46578800	9260	9260	9260	9260	0
75	20240429	185900	46578800	9260	9260	9260	9260	0
76	20240429	185800	46578800	9260	9260	9260	9260	0
77	20240429	185700	46578800	9260	9260	9260	9260	0
78	20240429	185600	46578800	9260	9260	9260	9260	0
79	20240429	185500	46578800	9260	9260	9260	9260	0
80	20240429	185400	46578800	9260	9260	9260	9260	0
81	20240429	185300	46578800	9260	9260	9260	9260	0
82	20240429	185200	46578800	9260	9260	9260	9260	0
83	20240429	185100	46578800	9260	9260	9260	9260	0
84	20240429	185000	46578800	9260	9260	9260	9260	0
85	20240429	184900	46578800	9260	9260	9260	9260	0
86	20240429	184800	46578800	9260	9260	9260	9260	0
87	20240429	184700	46578800	9260	9260	9260	9260	0
88	20240429	184600	46578800	9260	9260	9260	9260	0
89	20240429	184500	46578800	9260	9260	9260	9260	0
90	20240429	184400	46578800	9260	9260	9260	9260	0
91	20240429	184300	46578800	9260	9260	9260	9260	0
92	20240429	184200	46578800	9260	9260	9260	9260	85
93	20240429	184100	46578800	9260	9260	9260	9260	0
94	20240429	184000	46578800	9260	9260	9260	9260	0
95	20240429	183900	46578800	9260	9260	9260	9260	0
96	20240429	183800	46578800	9260	9260	9260	9260	0
97	20240429	183700	46578800	9260	9260	9260	9260	0
98	20240429	183600	46578800	9260	9260	9260	9260	0
99	20240429	183500	46578800	9260	9260	9260	9260	0
100	20240429	183400	46578800	9260	9260	9260	9260	0
101	20240429	183300	46578800	9260	9260	9260	9260	0
102	20240429	183200	46578800	9260	9260	9260	9260	0
103	20240429	183100	46578800	9260	9260	9260	9260	0
104	20240429	183000	46578800	9260	9260	9260	9260	0
105	20240429	182900	46578800	9260	9260	9260	9260	0
106	20240429	182800	46578800	9260	9260	9260	9260	0
107	20240429	182700	46578800	9260	9260	9260	9260	0
108	20240429	182600	46578800	9260	9260	9260	9260	0
109	20240429	182500	46578800	9260	9260	9260	9260	0
110	20240429	182400	46578800	9260	9260	9260	9260	0
111	20240429	182300	46578800	9260	9260	9260	9260	0
112	20240429	182200	46578800	9260	9260	9260	9260	0
113	20240429	182100	46578800	9260	9260	9260	9260	0
114	20240429	182000	46578800	9260	9260	9260	9260	0
115	20240429	181900	46578800	9260	9260	9260	9260	0
116	20240429	181800	46578800	9260	9260	9260	9260	0
117	20240429	181700	46578800	9260	9260	9260	9260	0
118	20240429	181600	46578800	9260	9260	9260	9260	0
119	20240429	181500	46578800	9260	9260	9260	9260	0
120	20240429	181400	46578800	9260	9260	9260	9260	0
121	20240429	181300	46578800	9260	9260	9260	9260	0
122	20240429	181200	46578800	9260	9260	9260	9260	85
123	20240429	181100	46578800	9260	9260	9260	9260	0
124	20240429	181000	46578800	9260	9260	9260	9260	0
125	20240429	180900	46578800	9260	9260	9260	9260	0
126	20240429	180800	46578800	9260	9260	9260	9260	0
127	20240429	180700	46578800	9260	9260	9260	9260	0
128	20240429	180600	46578800	9260	9260	9260	9260	0
129	20240429	180500	46578800	9260	9260	9260	9260	0
130	20240429	180400	46578800	9260	9260	9260	9260	0
131	20240429	180300	46578800	9260	9260	9260	9260	0
132	20240429	180200	46578800	9260	9260	9260	9260	0
133	20240429	180100	46578800	9260	9260	9260	9260	0
134	20240429	180000	46578800	9260	9260	9260	9260	0
135	20240429	175900	46578800	9260	9260	9260	9260	0
136	20240429	175800	46578800	9260	9260	9260	9260	0
137	20240429	175700	46578800	9260	9260	9260	9260	0
138	20240429	175600	46578800	9260	9260	9260	9260	0
139	20240429	175500	46578800	9260	9260	9260	9260	0
140	20240429	175400	46578800	9260	9260	9260	9260	0
141	20240429	175300	46578800	9260	9260	9260	9260	0
142	20240429	175200	46578800	9260	9260	9260	9260	0
143	20240429	175100	46578800	9260	9260	9260	9260	0
144	20240429	175000	46578800	9260	9260	9260	9260	0
145	20240429	174900	46578800	9260	9260	9260	9260	0
146	20240429	174800	46578800	9260	9260	9260	9260	0
147	20240429	174700	46578800	9260	9260	9260	9260	0
148	20240429	174600	46578800	9260	9260	9260	9260	0
149	20240429	174500	46578800	9260	9260	9260	9260	0
150	20240429	174400	46578800	9260	9260	9260	9260	0
151	20240429	174300	46578800	9260	9260	9260	9260	0
152	20240429	174200	46578800	9260	9260	9260	9260	85
153	20240429	174100	46578800	9260	9260	9260	9260	0
154	20240429	174000	46578800	9260	9260	9260	9260	0
155	20240429	173900	46578800	9260	9260	9260	9260	0
156	20240429	173800	46578800	9260	9260	9260	9260	0
157	20240429	173700	46578800	9260	9260	9260	9260	0
158	20240429	173600	46578800	9260	9260	9260	9260	0
159	20240429	173500	46578800	9260	9260	9260	9260	0
160	20240429	173400	46578800	9260	9260	9260	9260	0
161	20240429	173300	46578800	9260	9260	9260	9260	0
162	20240429	173200	46578800	9260	9260	9260	9260	0
163	20240429	173100	46578800	9260	9260	9260	9260	0
164	20240429	173000	46578800	9260	9260	9260	9260	0
165	20240429	172900	46578800	9260	9260	9260	9260	0
166	20240429	172800	46578800	9260	9260	9260	9260	0
167	20240429	172700	46578800	9260	9260	9260	9260	0
168	20240429	172600	46578800	9260	9260	9260	9260	0
169	20240429	172500	46578800	9260	9260	9260	9260	0
170	20240429	172400	46578800	9260	9260	9260	9260	0
171	20240429	172300	46578800	9260	9260	9260	9260	0
172	20240429	172200	46578800	9260	9260	9260	9260	0
173	20240429	172100	46578800	9260	9260	9260	9260	0
174	20240429	172000	46578800	9260	9260	9260	9260	0
175	20240429	171900	46578800	9260	9260	9260	9260	0
176	20240429	171800	46578800	9260	9260	9260	9260	0
177	20240429	171700	46578800	9260	9260	9260	9260	0
178	20240429	171600	46578800	9260	9260	9260	9260	0
179	20240429	171500	46578800	9260	9260	9260	9260	0
180	20240429	171400	46578800	9260	9260	9260	9260	0
181	20240429	171300	46578800	9260	9260	9260	9260	0
182	20240429	171200	46578800	9260	9260	9260	9260	85
183	20240429	171100	46578800	9260	9260	9260	9260	0
184	20240429	171000	46578800	9260	9260	9260	9260	0
185	20240429	170900	46578800	9260	9260	9260	9260	0
186	20240429	170800	46578800	9260	9260	9260	9260	0
187	20240429	170700	46578800	9260	9260	9260	9260	0
188	20240429	170600	46578800	9260	9260	9260	9260	0
189	20240429	170500	46578800	9260	9260	9260	9260	0
190	20240429	170400	46578800	9260	9260	9260	9260	0
191	20240429	170300	46578800	9260	9260	9260	9260	0
192	20240429	170200	46578800	9260	9260	9260	9260	0
193	20240429	170100	46578800	9260	9260	9260	9260	0
194	20240429	170000	46578800	9260	9260	9260	9260	0
195	20240429	165900	46578800	9260	9260	9260	9260	0
196	20240429	165800	46578800	9260	9260	9260	9260	0
197	20240429	165700	46578800	9260	9260	9260	9260	0
198	20240429	165600	46578800	9260	9260	9260	9260	0
199	20240429	165500	46578800	9260	9260	9260	9260	0
200	20240429	165400	46578800	9260	9260	9260	9260	0
201	20240429	165300	46578800	9260	9260	9260	9260	0
202	20240429	165200	46578800	9260	9260	9260	9260	0
203	20240429	165100	46578800	9260	9260	9260	9260	0
204	20240429	165000	46578800	9260	9260	9260	9260	0
205	20240429	164900	46578800	9260	9260	9260	9260	0
206	20240429	164800	46578800	9260	9260	9260	9260	0
207	20240429	164700	46578800	9260	9260	9260	9260	0
208	20240429	164600	46578800	9260	9260	9260	9260	0
209	20240429	164500	46578800	9260	9260	9260	9260	0
210	20240429	164400	46578800	9260	9260	9260	9260	0
211	20240429	164300	46578800	9260	9260	9260	9260	0
212	20240429	164200	46578800	9260	9260	9260	9260	85
213	20240429	164100	46578800	9260	9260	9260	9260	0
214	20240429	164000	46578800	9260	9260	9260	9260	0
215	20240429	163900	46578800	9260	9260	9260	9260	0
216	20240429	163800	46578800	9260	9260	9260	9260	0
217	20240429	163700	46578800	9260	9260	9260	9260	0
218	20240429	163600	46578800	9260	9260	9260	9260	0
219	20240429	163500	46578800	9260	9260	9260	9260	0
220	20240429	163400	46578800	9260	9260	9260	9260	0
221	20240429	163300	46578800	9260	9260	9260	9260	0
222	20240429	163200	46578800	9260	9260	9260	9260	0
223	20240429	163100	46578800	9260	9260	9260	9260	0
224	20240429	163000	46578800	9260	9260	9260	9260	0
225	20240429	162900	46578800	9260	9260	9260	9260	0
226	20240429	162800	46578800	9260	9260	9260	9260	0
227	20240429	162700	46578800	9260	9260	9260	9260	0
228	20240429	162600	46578800	9260	9260	9260	9260	0
229	20240429	162500	46578800	9260	9260	9260	9260	0
230	20240429	162400	46578800	9260	9260	9260	9260	0
231	20240429	162300	46578800	9260	9260	9260	9260	0
232	20240429	162200	46578800	9260	9260	9260	9260	0
233	20240429	162100	46578800	9260	9260	9260	9260	0
234	20240429	162000	46578800	9260	9260	9260	9260	0
235	20240429	161900	46578800	9260	9260	9260	9260	0
236	20240429	161800	46578800	9260	9260	9260	9260	0
237	20240429	161700	46578800	9260	9260	9260	9260	0
238	20240429	161600	46578800	9260	9260	9260	9260	0
239	20240429	161500	46578800	9260	9260	9260	9260	0
240	20240429	161400	46578800	9260	9260	9260	9260	0
241	20240429	161300	46578800	9260	9260	9260	9260	0
242	20240429	161200	46578800	9260	9260	9260	9260	85
243	20240429	161100	46578800	9260	9260	9260	9260	0
244	20240429	161000	46578800	9260	9260	9260	9260	0
245	20240429	160900	46578800	9260	9260	9260	9260	0
246	20240429	160800	46578800	9260	9260	9260	9260	0
247	20240429	160700	46578800	9260	9260	9260	9260	0
248	20240429	160600	46578800	9260	9260	9260	9260	0
249	20240429	160500	46578800	9260	9260	9260	9260	0
250	20240429	160400	46578800	9260	9260	9260	9260	0
251	20240429	160300	46578800	9260	9260	9260	9260	0
252	20240429	160200	46578800	9260	9260	9260	9260	0
253	20240429	160100	46578800	9260	9260	9260	9260	0
254	20240429	160000	46578800	9260	9260	9260	9260	0
255	20240429	155900	46578800	9260	9260	9260	9260	0
256	20240429	155800	46578800	9260	9260	9260	9260	0
257	20240429	155700	46578800	9260	9260	9260	9260	0
258	20240429	155600	46578800	9260	9260	9260	9260	0
259	20240429	155500	46578800	9260	9260	9260	9260	0
260	20240429	155400	46578800	9260	9260	9260	9260	0
261	20240429	155300	46578800	9260	9260	9260	9260	0
262	20240429	155200	46578800	9260	9260	9260	9260	0
263	20240429	155100	46578800	9260	9260	9260	9260	0
264	20240429	155000	46578800	9260	9260	9260	9260	0
265	20240429	154900	46578800	9260	9260	9260	9260	0
266	20240429	154800	46578800	9260	9260	9260	9260	0
267	20240429	154700	46578800	9260	9260	9260	9260	0
268	20240429	154600	46578800	9260	9260	9260	9260	0
269	20240429	154500	46578800	9260	9260	9260	9260	0
270	20240429	154400	46578800	9260	9260	9260	9260	0
271	20240429	154300	46578800	9260	9260	9260	9260	0
272	20240429	154200	46578800	9260	9260	9260	9260	85
273	20240429	154100	46578800	9260	9260	9260	9260	0
274	20240429	154000	46578800	9260	9260	9260	9260	0
275	20240429	153900	46578800	9260	9260	9260	9260	0
276	20240429	153800	46578800	9260	9260	9260	9260	0
277	20240429	153700	46578800	9260	9260	9260	9260	0
278	20240429	153600	46578800	9260	9260	9260	9260	0
279	20240429	153500	46578800	9260	9260	9260	9260	0
280	20240429	153400	46578800	9260	9260	9260	9260	0
281	20240429	153300	46578800	9260	9260	9260	9260	0
282	20240429	153200	46578800	9260	9260	9260	9260	0
283	20240429	153100	46578800	9260	9260	9260	9260	0
284	20240429	153000	46578800	9260	9260	9260	9260	85
285	20240429	152900	45791700	9260	9260	9260	9260	0
286	20240429	152800	45791700	9260	9260	9260	9260	0
287	20240429	152700	45791700	9260	9260	9260	9260	0
288	20240429	152600	45791700	9260	9260	9260	9260	0
289	20240429	152500	45791700	9260	9260	9260	9260	0
290	20240429	152400	45791700	9260	9260	9260	9260	0
291	20240429	152300	45791700	9260	9260	9260	9260	0
292	20240429	152200	45791700	9260	9260	9260	9260	0
293	20240429	152100	45791700	9260	9260	9260	9260	0
294	20240429	152000	45791700	9260	9260	9260	9260	0
295	20240429	151900	45791700	9260	9260	9260	9260	0
296	20240429	151800	45791700	9260	9260	9260	9260	1
297	20240429	151700	45782440	9290	9290	9290	9290	0
298	20240429	151600	45782440	9290	9290	9290	9290	0
299	20240429	151500	45782440	9290	9290	9290	9290	1
300	20240429	151400	45773150	9260	9250	9260	9250	71
301	20240429	151300	45116390	9260	9260	9260	9260	548
302	20240429	151200	40041910	9250	9250	9250	9250	0
303	20240429	151100	40041910	9250	9250	9250	9250	0
304	20240429	151000	40041910	9250	9250	9250	9250	0
305	20240429	150900	40041910	9250	9250	9250	9250	0
306	20240429	150800	40041910	9250	9290	9290	9250	316
307	20240429	150700	37115980	9280	9280	9280	9280	0
308	20240429	150600	37115980	9280	9280	9280	9280	1
309	20240429	150500	37106700	9270	9270	9270	9270	95
310	20240429	150400	36226050	9270	9270	9270	9270	5
311	20240429	150300	36179700	9280	9280	9280	9280	0
312	20240429	150200	36179700	9280	9280	9280	9280	0
313	20240429	150100	36179700	9280	9280	9280	9280	0
314	20240429	150000	36179700	9280	9280	9280	9280	0
315	20240429	145900	36179700	9280	9250	9280	9250	32
316	20240429	145800	35883670	9290	9290	9290	9290	0
317	20240429	145700	35883670	9290	9290	9290	9290	0
318	20240429	145600	35883670	9290	9290	9290	9290	0
319	20240429	145500	35883670	9290	9290	9290	9290	0
320	20240429	145400	35883670	9290	9290	9290	9290	0
321	20240429	145300	35883670	9290	9290	9290	9290	0
322	20240429	145200	35883670	9290	9290	9290	9290	0
323	20240429	145100	35883670	9290	9290	9290	9290	0
324	20240429	145000	35883670	9290	9290	9290	9290	0
325	20240429	144900	35883670	9290	9290	9290	9290	1
326	20240429	144800	35874380	9300	9300	9300	9300	0
327	20240429	144700	35874380	9300	9300	9300	9300	0
328	20240429	144600	35874380	9300	9300	9300	9300	0
329	20240429	144500	35874380	9300	9300	9300	9300	0
330	20240429	144400	35874380	9300	9300	9300	9300	0
331	20240429	144300	35874380	9300	9300	9300	9300	0
332	20240429	144200	35874380	9300	9300	9300	9300	0
333	20240429	144100	35874380	9300	9300	9300	9300	0
334	20240429	144000	35874380	9300	9300	9300	9300	0
335	20240429	143900	35874380	9300	9300	9300	9300	0
336	20240429	143800	35874380	9300	9300	9300	9300	0
337	20240429	143700	35874380	9300	9300	9300	9300	0
338	20240429	143600	35874380	9300	9300	9300	9300	0
339	20240429	143500	35874380	9300	9300	9300	9300	0
340	20240429	143400	35874380	9300	9300	9300	9300	0
341	20240429	143300	35874380	9300	9300	9300	9300	0
342	20240429	143200	35874380	9300	9300	9300	9300	0
343	20240429	143100	35874380	9300	9300	9300	9300	0
344	20240429	143000	35874380	9300	9300	9300	9300	0
345	20240429	142900	35874380	9300	9300	9300	9300	0
346	20240429	142800	35874380	9300	9300	9300	9300	0
347	20240429	142700	35874380	9300	9290	9300	9290	34
348	20240429	142600	35558510	9290	9290	9290	9290	0
349	20240429	142500	35558510	9290	9290	9290	9290	0
350	20240429	142400	35558510	9290	9290	9290	9290	0
351	20240429	142300	35558510	9290	9290	9290	9290	0
352	20240429	142200	35558510	9290	9290	9290	9290	0
353	20240429	142100	35558510	9290	9280	9290	9280	250
354	20240429	142000	33237310	9280	9280	9280	9280	0
355	20240429	141900	33237310	9280	9280	9280	9280	0
356	20240429	141800	33237310	9280	9280	9280	9280	0
357	20240429	141700	33237310	9280	9280	9280	9280	0
358	20240429	141600	33237310	9280	9280	9280	9280	0
359	20240429	141500	33237310	9280	9280	9280	9280	0
360	20240429	141400	33237310	9280	9280	9280	9280	0
361	20240429	141300	33237310	9280	9280	9280	9280	0
362	20240429	141200	33237310	9280	9280	9280	9280	0
363	20240429	141100	33237310	9280	9280	9280	9280	0
364	20240429	141000	33237310	9280	9280	9280	9280	0
365	20240429	140900	33237310	9280	9280	9280	9280	0
366	20240429	140800	33237310	9280	9280	9280	9280	0
367	20240429	140700	33237310	9280	9280	9280	9280	0
368	20240429	140600	33237310	9280	9280	9280	9280	0
369	20240429	140500	33237310	9280	9280	9280	9280	0
370	20240429	140400	33237310	9280	9280	9280	9280	0
371	20240429	140300	33237310	9280	9280	9280	9280	0
372	20240429	140200	33237310	9280	9280	9280	9280	0
373	20240429	140100	33237310	9280	9280	9280	9280	0
374	20240429	140000	33237310	9280	9270	9280	9270	6
375	20240429	135900	33181680	9260	9260	9260	9260	48
376	20240429	135800	32737200	9250	9250	9250	9250	0
377	20240429	135700	32737200	9250	9250	9250	9250	0
378	20240429	135600	32737200	9250	9250	9250	9250	153
379	20240429	135500	31321950	9250	9250	9250	9250	0
380	20240429	135400	31321950	9250	9250	9250	9250	0
381	20240429	135300	31321950	9250	9250	9250	9250	0
382	20240429	135200	31321950	9250	9250	9250	9250	0
383	20240429	135100	31321950	9250	9250	9250	9250	0
384	20240429	135000	31321950	9250	9250	9250	9250	0
385	20240429	134900	31321950	9250	9250	9250	9250	0
386	20240429	134800	31321950	9250	9250	9250	9250	0
387	20240429	134700	31321950	9250	9250	9250	9250	0
388	20240429	134600	31321950	9250	9250	9250	9250	0
389	20240429	134500	31321950	9250	9250	9250	9250	1
390	20240429	134400	31312700	9250	9250	9250	9250	0
391	20240429	134300	31312700	9250	9250	9250	9250	0
392	20240429	134200	31312700	9250	9250	9250	9250	0
393	20240429	134100	31312700	9250	9250	9250	9250	0
394	20240429	134000	31312700	9250	9250	9250	9250	0
395	20240429	133900	31312700	9250	9250	9250	9250	0
396	20240429	133800	31312700	9250	9250	9250	9250	0
397	20240429	133700	31312700	9250	9250	9250	9250	0
398	20240429	133600	31312700	9250	9250	9250	9250	0
399	20240429	133500	31312700	9250	9250	9250	9250	0
400	20240429	133400	31312700	9250	9250	9250	9250	0
401	20240429	133300	31312700	9250	9250	9250	9250	0
402	20240429	133200	31312700	9250	9250	9250	9250	0
403	20240429	133100	31312700	9250	9250	9250	9250	0
404	20240429	133000	31312700	9250	9250	9250	9250	0
405	20240429	132900	31312700	9250	9240	9250	9240	21
406	20240429	132800	31118650	9240	9240	9240	9240	0
407	20240429	132700	31118650	9240	9240	9240	9240	0
408	20240429	132600	31118650	9240	9240	9240	9240	5
409	20240429	132500	31072450	9240	9240	9240	9240	1
410	20240429	132400	31063210	9240	9240	9240	9240	5
411	20240429	132300	31017010	9240	9240	9240	9240	0
412	20240429	132200	31017010	9240	9240	9240	9240	2
413	20240429	132100	30998530	9240	9240	9240	9240	3
414	20240429	132000	30970810	9240	9240	9240	9240	5
415	20240429	131900	30924610	9240	9240	9240	9240	0
416	20240429	131800	30924610	9240	9240	9240	9240	0
417	20240429	131700	30924610	9240	9240	9240	9240	0
418	20240429	131600	30924610	9240	9240	9240	9240	0
419	20240429	131500	30924610	9240	9240	9240	9240	0
420	20240429	131400	30924610	9240	9240	9240	9240	2
421	20240429	131300	30906130	9240	9240	9240	9240	0
422	20240429	131200	30906130	9240	9240	9240	9240	0
423	20240429	131100	30906130	9240	9240	9240	9240	0
424	20240429	131000	30906130	9240	9240	9240	9240	0
425	20240429	130900	30906130	9240	9240	9240	9240	0
426	20240429	130800	30906130	9240	9240	9240	9240	0
427	20240429	130700	30906130	9240	9240	9240	9240	0
428	20240429	130600	30906130	9240	9240	9240	9240	0
429	20240429	130500	30906130	9240	9240	9240	9240	0
430	20240429	130400	30906130	9240	9240	9240	9240	0
431	20240429	130300	30906130	9240	9240	9240	9240	0
432	20240429	130200	30906130	9240	9240	9240	9240	0
433	20240429	130100	30906130	9240	9240	9240	9240	0
434	20240429	130000	30906130	9240	9240	9240	9240	0
435	20240429	125900	30906130	9240	9240	9240	9240	14
436	20240429	125800	30776770	9240	9240	9240	9240	0
437	20240429	125700	30776770	9240	9240	9240	9240	1
438	20240429	125600	30767530	9230	9230	9230	9230	0
439	20240429	125500	30767530	9230	9230	9230	9230	0
440	20240429	125400	30767530	9230	9230	9230	9230	50
441	20240429	125300	30306030	9230	9230	9230	9230	0
442	20240429	125200	30306030	9230	9230	9230	9230	0
443	20240429	125100	30306030	9230	9230	9230	9230	0
444	20240429	125000	30306030	9230	9230	9230	9230	0
445	20240429	124900	30306030	9230	9230	9230	9230	0
446	20240429	124800	30306030	9230	9230	9230	9230	0
447	20240429	124700	30306030	9230	9230	9230	9230	0
448	20240429	124600	30306030	9230	9230	9230	9230	0
449	20240429	124500	30306030	9230	9230	9230	9230	0
450	20240429	124400	30306030	9230	9230	9230	9230	145
451	20240429	124300	28967680	9240	9240	9240	9240	0
452	20240429	124200	28967680	9240	9240	9240	9240	0
453	20240429	124100	28967680	9240	9240	9240	9240	0
454	20240429	124000	28967680	9240	9240	9240	9240	0
455	20240429	123900	28967680	9240	9240	9240	9240	0
456	20240429	123800	28967680	9240	9240	9240	9240	0
457	20240429	123700	28967680	9240	9240	9240	9240	0
458	20240429	123600	28967680	9240	9240	9240	9240	0
459	20240429	123500	28967680	9240	9240	9240	9240	0
460	20240429	123400	28967680	9240	9240	9240	9240	0
461	20240429	123300	28967680	9240	9240	9240	9240	0
462	20240429	123200	28967680	9240	9240	9240	9240	0
463	20240429	123100	28967680	9240	9240	9240	9240	0
464	20240429	123000	28967680	9240	9240	9240	9240	0
465	20240429	122900	28967680	9240	9240	9240	9240	0
466	20240429	122800	28967680	9240	9240	9240	9240	0
467	20240429	122700	28967680	9240	9240	9240	9240	0
468	20240429	122600	28967680	9240	9240	9240	9240	0
469	20240429	122500	28967680	9240	9240	9240	9240	0
470	20240429	122400	28967680	9240	9240	9240	9240	0
471	20240429	122300	28967680	9240	9240	9240	9240	0
472	20240429	122200	28967680	9240	9240	9240	9240	0
473	20240429	122100	28967680	9240	9240	9240	9240	0
474	20240429	122000	28967680	9240	9240	9240	9240	0
475	20240429	121900	28967680	9240	9240	9240	9240	0
476	20240429	121800	28967680	9240	9240	9240	9240	0
477	20240429	121700	28967680	9240	9240	9240	9240	0
478	20240429	121600	28967680	9240	9240	9240	9240	0
479	20240429	121500	28967680	9240	9240	9240	9240	0
480	20240429	121400	28967680	9240	9240	9240	9240	0
481	20240429	121300	28967680	9240	9240	9240	9240	0
482	20240429	121200	28967680	9240	9240	9240	9240	0
483	20240429	121100	28967680	9240	9240	9240	9240	0
484	20240429	121000	28967680	9240	9240	9240	9240	0
485	20240429	120900	28967680	9240	9240	9240	9240	0
486	20240429	120800	28967680	9240	9240	9240	9240	0
487	20240429	120700	28967680	9240	9240	9240	9240	0
488	20240429	120600	28967680	9240	9240	9240	9240	0
489	20240429	120500	28967680	9240	9240	9240	9240	0
490	20240429	120400	28967680	9240	9240	9240	9240	0
491	20240429	120300	28967680	9240	9240	9240	9240	10
492	20240429	120200	28875280	9240	9240	9240	9240	0
493	20240429	120100	28875280	9240	9240	9240	9240	0
494	20240429	120000	28875280	9240	9240	9240	9240	0
495	20240429	115900	28875280	9240	9240	9240	9240	0
496	20240429	115800	28875280	9240	9240	9240	9240	0
497	20240429	115700	28875280	9240	9240	9240	9240	0
498	20240429	115600	28875280	9240	9240	9240	9240	0
499	20240429	115500	28875280	9240	9240	9240	9240	0
500	20240429	115400	28875280	9240	9240	9240	9240	0
501	20240429	115300	28875280	9240	9240	9240	9240	0
502	20240429	115200	28875280	9240	9240	9240	9240	0
503	20240429	115100	28875280	9240	9240	9240	9240	0
504	20240429	115000	28875280	9240	9240	9240	9240	0
505	20240429	114900	28875280	9240	9240	9240	9240	0
506	20240429	114800	28875280	9240	9240	9240	9240	0
507	20240429	114700	28875280	9240	9240	9240	9240	0
508	20240429	114600	28875280	9240	9240	9240	9240	0
509	20240429	114500	28875280	9240	9240	9240	9240	1
510	20240429	114400	28866040	9190	9190	9190	9190	0
511	20240429	114300	28866040	9190	9190	9190	9190	0
512	20240429	114200	28866040	9190	9190	9190	9190	0
513	20240429	114100	28866040	9190	9190	9190	9190	0
514	20240429	114000	28866040	9190	9220	9220	9190	880
515	20240429	113900	20767030	9220	9220	9220	9220	0
516	20240429	113800	20767030	9220	9220	9220	9220	0
517	20240429	113700	20767030	9220	9220	9220	9220	0
518	20240429	113600	20767030	9220	9220	9220	9220	0
519	20240429	113500	20767030	9220	9220	9220	9220	3
520	20240429	113400	20739370	9220	9220	9220	9220	81
521	20240429	113300	19992550	9300	9300	9300	9300	0
522	20240429	113200	19992550	9300	9300	9300	9300	0
523	20240429	113100	19992550	9300	9300	9300	9300	0
524	20240429	113000	19992550	9300	9300	9300	9300	0
525	20240429	112900	19992550	9300	9300	9300	9300	0
526	20240429	112800	19992550	9300	9300	9300	9300	0
527	20240429	112700	19992550	9300	9300	9300	9300	0
528	20240429	112600	19992550	9300	9300	9300	9300	0
529	20240429	112500	19992550	9300	9300	9300	9300	0
530	20240429	112400	19992550	9300	9300	9300	9300	0
531	20240429	112300	19992550	9300	9300	9300	9300	0
532	20240429	112200	19992550	9300	9300	9300	9300	0
533	20240429	112100	19992550	9300	9300	9300	9300	0
534	20240429	112000	19992550	9300	9300	9300	9300	50
535	20240429	111900	19527550	9300	9300	9300	9300	0
536	20240429	111800	19527550	9300	9300	9300	9300	1
537	20240429	111700	19518250	9200	9200	9200	9200	0
538	20240429	111600	19518250	9200	9200	9200	9200	0
539	20240429	111500	19518250	9200	9200	9200	9200	0
540	20240429	111400	19518250	9200	9200	9200	9200	0
541	20240429	111300	19518250	9200	9200	9200	9200	0
542	20240429	111200	19518250	9200	9200	9200	9200	0
543	20240429	111100	19518250	9200	9200	9200	9200	0
544	20240429	111000	19518250	9200	9200	9200	9200	0
545	20240429	110900	19518250	9200	9200	9200	9200	0
546	20240429	110800	19518250	9200	9200	9200	9200	0
547	20240429	110700	19518250	9200	9200	9200	9200	0
548	20240429	110600	19518250	9200	9200	9200	9200	0
549	20240429	110500	19518250	9200	9200	9200	9200	0
550	20240429	110400	19518250	9200	9200	9200	9200	0
551	20240429	110300	19518250	9200	9200	9200	9200	0
552	20240429	110200	19518250	9200	9230	9230	9200	122
553	20240429	110100	18395700	9220	9220	9220	9220	0
554	20240429	110000	18395700	9220	9220	9220	9220	0
555	20240429	105900	18395700	9220	9220	9220	9220	0
556	20240429	105800	18395700	9220	9220	9220	9220	0
557	20240429	105700	18395700	9220	9220	9220	9220	0
558	20240429	105600	18395700	9220	9220	9220	9220	0
559	20240429	105500	18395700	9220	9220	9220	9220	0
560	20240429	105400	18395700	9220	9220	9220	9220	0
561	20240429	105300	18395700	9220	9220	9220	9220	0
562	20240429	105200	18395700	9220	9220	9220	9220	0
563	20240429	105100	18395700	9220	9220	9220	9220	0
564	20240429	105000	18395700	9220	9220	9220	9220	0
565	20240429	104900	18395700	9220	9220	9220	9220	0
566	20240429	104800	18395700	9220	9220	9220	9220	5
567	20240429	104700	18349600	9220	9220	9220	9220	0
568	20240429	104600	18349600	9220	9220	9220	9220	1
569	20240429	104500	18340380	9300	9300	9300	9300	0
570	20240429	104400	18340380	9300	9300	9300	9300	0
571	20240429	104300	18340380	9300	9300	9300	9300	0
572	20240429	104200	18340380	9300	9300	9300	9300	0
573	20240429	104100	18340380	9300	9300	9300	9300	0
574	20240429	104000	18340380	9300	9300	9300	9300	14
575	20240429	103900	18210180	9300	9300	9300	9300	45
576	20240429	103800	17791680	9300	9300	9300	9300	0
577	20240429	103700	17791680	9300	9300	9300	9300	0
578	20240429	103600	17791680	9300	9300	9300	9300	3
579	20240429	103500	17763780	9300	9300	9300	9300	0
580	20240429	103400	17763780	9300	9300	9300	9300	0
581	20240429	103300	17763780	9300	9300	9300	9300	11
582	20240429	103200	17661480	9220	9220	9220	9220	0
583	20240429	103100	17661480	9220	9220	9220	9220	0
584	20240429	103000	17661480	9220	9220	9220	9220	0
585	20240429	102900	17661480	9220	9220	9220	9220	0
586	20240429	102800	17661480	9220	9220	9220	9220	0
587	20240429	102700	17661480	9220	9220	9220	9220	0
588	20240429	102600	17661480	9220	9220	9220	9220	0
589	20240429	102500	17661480	9220	9220	9220	9220	0
590	20240429	102400	17661480	9220	9220	9220	9220	0
591	20240429	102300	17661480	9220	9220	9220	9220	0
592	20240429	102200	17661480	9220	9220	9220	9220	0
593	20240429	102100	17661480	9220	9220	9220	9220	0
594	20240429	102000	17661480	9220	9230	9230	9220	73
595	20240429	101900	16988230	9250	9250	9250	9250	0
596	20240429	101800	16988230	9250	9250	9250	9250	0
597	20240429	101700	16988230	9250	9250	9250	9250	0
598	20240429	101600	16988230	9250	9250	9250	9250	0
599	20240429	101500	16988230	9250	9250	9250	9250	0
600	20240429	101400	16988230	9250	9250	9250	9250	0
601	20240429	101300	16988230	9250	9250	9250	9250	0
602	20240429	101200	16988230	9250	9250	9250	9250	0
603	20240429	101100	16988230	9250	9250	9250	9250	0
604	20240429	101000	16988230	9250	9250	9250	9250	0
605	20240429	100900	16988230	9250	9250	9250	9250	0
606	20240429	100800	16988230	9250	9250	9250	9250	15
607	20240429	100700	16849480	9250	9250	9250	9250	0
608	20240429	100600	16849480	9250	9250	9250	9250	0
609	20240429	100500	16849480	9250	9250	9250	9250	0
610	20240429	100400	16849480	9250	9250	9250	9250	0
611	20240429	100300	16849480	9250	9250	9250	9250	1
612	20240429	100200	16840230	9240	9240	9240	9240	4
613	20240429	100100	16803270	9240	9240	9240	9240	0
614	20240429	100000	16803270	9240	9240	9240	9240	1
615	20240429	095900	16794030	9200	9200	9200	9200	0
616	20240429	095800	16794030	9200	9210	9210	9200	167
617	20240429	095700	15257510	9200	9200	9200	9200	0
618	20240429	095600	15257510	9200	9200	9200	9200	1
619	20240429	095500	15248310	9200	9200	9200	9200	0
620	20240429	095400	15248310	9200	9220	9220	9200	4
621	20240429	095300	15211470	9250	9250	9250	9250	1
622	20240429	095200	15202220	9200	9200	9200	9200	0
623	20240429	095100	15202220	9200	9200	9200	9200	0
624	20240429	095000	15202220	9200	9200	9200	9200	0
625	20240429	094900	15202220	9200	9200	9200	9200	0
626	20240429	094800	15202220	9200	9200	9200	9200	0
627	20240429	094700	15202220	9200	9260	9260	9200	832
628	20240429	094600	7539770	9280	9280	9280	9280	0
629	20240429	094500	7539770	9280	9280	9280	9280	0
630	20240429	094400	7539770	9280	9280	9280	9280	0
631	20240429	094300	7539770	9280	9280	9280	9280	0
632	20240429	094200	7539770	9280	9280	9280	9280	10
633	20240429	094100	7446970	9280	9280	9280	9280	0
634	20240429	094000	7446970	9280	9280	9280	9280	0
635	20240429	093900	7446970	9280	9280	9280	9280	0
636	20240429	093800	7446970	9280	9280	9280	9280	0
637	20240429	093700	7446970	9280	9280	9280	9280	0
638	20240429	093600	7446970	9280	9280	9280	9280	0
639	20240429	093500	7446970	9280	9280	9280	9280	0
640	20240429	093400	7446970	9280	9280	9280	9280	0
641	20240429	093300	7446970	9280	9280	9280	9280	0
642	20240429	093200	7446970	9280	9280	9280	9280	0
643	20240429	093100	7446970	9280	9280	9280	9280	3
644	20240429	093000	7419130	9300	9300	9300	9300	0
645	20240429	092900	7419130	9300	9300	9300	9300	0
646	20240429	092800	7419130	9300	9300	9300	9300	0
647	20240429	092700	7419130	9300	9300	9300	9300	0
648	20240429	092600	7419130	9300	9300	9300	9300	0
649	20240429	092500	7419130	9300	9300	9300	9300	0
650	20240429	092400	7419130	9300	9300	9300	9300	0
651	20240429	092300	7419130	9300	9300	9300	9300	0
652	20240429	092200	7419130	9300	9300	9300	9300	0
653	20240429	092100	7419130	9300	9300	9300	9300	0
654	20240429	092000	7419130	9300	9300	9300	9300	0
655	20240429	091900	7419130	9300	9300	9300	9300	0
656	20240429	091800	7419130	9300	9300	9300	9300	0
657	20240429	091700	7419130	9300	9300	9300	9300	4
658	20240429	091600	7381930	9300	9300	9300	9300	0
659	20240429	091500	7381930	9300	9300	9300	9300	0
660	20240429	091400	7381930	9300	9300	9300	9300	0
661	20240429	091300	7381930	9300	9300	9300	9300	30
662	20240429	091200	7102930	9300	9290	9300	9290	22
663	20240429	091100	6898430	9200	9200	9200	9200	0
664	20240429	091000	6898430	9200	9260	9260	9200	542
665	20240429	090900	1902350	9260	9260	9260	9260	0
666	20240429	090800	1902350	9260	9260	9260	9260	0
667	20240429	090700	1902350	9260	9290	9290	9260	121
668	20240429	090600	781200	9300	9300	9300	9300	0
669	20240429	090500	781200	9300	9300	9300	9300	0
670	20240429	090400	781200	9300	9300	9300	9300	58
671	20240429	090300	241800	9300	9300	9300	9300	0
672	20240429	090200	241800	9300	9300	9300	9300	0
673	20240429	090100	241800	9300	9300	9300	9300	0
674	20240429	090000	241800	9300	9300	9300	9300	26