KissMeData/260660/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205500	26902850	5080	5080	5080	5080	90
3	20240429	205400	26902850	5080	5080	5080	5080	0
4	20240429	205300	26902850	5080	5080	5080	5080	0
5	20240429	205200	26902850	5080	5080	5080	5080	0
6	20240429	205100	26902850	5080	5080	5080	5080	0
7	20240429	205000	26902850	5080	5080	5080	5080	0
8	20240429	204900	26902850	5080	5080	5080	5080	0
9	20240429	204800	26902850	5080	5080	5080	5080	0
10	20240429	204700	26902850	5080	5080	5080	5080	0
11	20240429	204600	26902850	5080	5080	5080	5080	0
12	20240429	204500	26902850	5080	5080	5080	5080	0
13	20240429	204400	26902850	5080	5080	5080	5080	0
14	20240429	204300	26902850	5080	5080	5080	5080	0
15	20240429	204200	26902850	5080	5080	5080	5080	0
16	20240429	204100	26902850	5080	5080	5080	5080	0
17	20240429	204000	26902850	5080	5080	5080	5080	0
18	20240429	203900	26902850	5080	5080	5080	5080	0
19	20240429	203800	26902850	5080	5080	5080	5080	0
20	20240429	203700	26902850	5080	5080	5080	5080	0
21	20240429	203600	26902850	5080	5080	5080	5080	0
22	20240429	203500	26902850	5080	5080	5080	5080	0
23	20240429	203400	26902850	5080	5080	5080	5080	0
24	20240429	203300	26902850	5080	5080	5080	5080	0
25	20240429	203200	26902850	5080	5080	5080	5080	0
26	20240429	203100	26902850	5080	5080	5080	5080	0
27	20240429	203000	26902850	5080	5080	5080	5080	0
28	20240429	202900	26902850	5080	5080	5080	5080	0
29	20240429	202800	26902850	5080	5080	5080	5080	0
30	20240429	202700	26902850	5080	5080	5080	5080	0
31	20240429	202600	26902850	5080	5080	5080	5080	0
32	20240429	202500	26902850	5080	5080	5080	5080	90
33	20240429	202400	26902850	5080	5080	5080	5080	0
34	20240429	202300	26902850	5080	5080	5080	5080	0
35	20240429	202200	26902850	5080	5080	5080	5080	0
36	20240429	202100	26902850	5080	5080	5080	5080	0
37	20240429	202000	26902850	5080	5080	5080	5080	0
38	20240429	201900	26902850	5080	5080	5080	5080	0
39	20240429	201800	26902850	5080	5080	5080	5080	0
40	20240429	201700	26902850	5080	5080	5080	5080	0
41	20240429	201600	26902850	5080	5080	5080	5080	0
42	20240429	201500	26902850	5080	5080	5080	5080	0
43	20240429	201400	26902850	5080	5080	5080	5080	0
44	20240429	201300	26902850	5080	5080	5080	5080	0
45	20240429	201200	26902850	5080	5080	5080	5080	0
46	20240429	201100	26902850	5080	5080	5080	5080	0
47	20240429	201000	26902850	5080	5080	5080	5080	0
48	20240429	200900	26902850	5080	5080	5080	5080	0
49	20240429	200800	26902850	5080	5080	5080	5080	0
50	20240429	200700	26902850	5080	5080	5080	5080	0
51	20240429	200600	26902850	5080	5080	5080	5080	0
52	20240429	200500	26902850	5080	5080	5080	5080	0
53	20240429	200400	26902850	5080	5080	5080	5080	0
54	20240429	200300	26902850	5080	5080	5080	5080	0
55	20240429	200200	26902850	5080	5080	5080	5080	0
56	20240429	200100	26902850	5080	5080	5080	5080	0
57	20240429	200000	26902850	5080	5080	5080	5080	0
58	20240429	195900	26902850	5080	5080	5080	5080	0
59	20240429	195800	26902850	5080	5080	5080	5080	0
60	20240429	195700	26902850	5080	5080	5080	5080	0
61	20240429	195600	26902850	5080	5080	5080	5080	0
62	20240429	195500	26902850	5080	5080	5080	5080	90
63	20240429	195400	26902850	5080	5080	5080	5080	0
64	20240429	195300	26902850	5080	5080	5080	5080	0
65	20240429	195200	26902850	5080	5080	5080	5080	0
66	20240429	195100	26902850	5080	5080	5080	5080	0
67	20240429	195000	26902850	5080	5080	5080	5080	0
68	20240429	194900	26902850	5080	5080	5080	5080	0
69	20240429	194800	26902850	5080	5080	5080	5080	0
70	20240429	194700	26902850	5080	5080	5080	5080	0
71	20240429	194600	26902850	5080	5080	5080	5080	0
72	20240429	194500	26902850	5080	5080	5080	5080	0
73	20240429	194400	26902850	5080	5080	5080	5080	0
74	20240429	194300	26902850	5080	5080	5080	5080	0
75	20240429	194200	26902850	5080	5080	5080	5080	0
76	20240429	194100	26902850	5080	5080	5080	5080	0
77	20240429	194000	26902850	5080	5080	5080	5080	0
78	20240429	193900	26902850	5080	5080	5080	5080	0
79	20240429	193800	26902850	5080	5080	5080	5080	0
80	20240429	193700	26902850	5080	5080	5080	5080	0
81	20240429	193600	26902850	5080	5080	5080	5080	0
82	20240429	193500	26902850	5080	5080	5080	5080	0
83	20240429	193400	26902850	5080	5080	5080	5080	0
84	20240429	193300	26902850	5080	5080	5080	5080	0
85	20240429	193200	26902850	5080	5080	5080	5080	0
86	20240429	193100	26902850	5080	5080	5080	5080	0
87	20240429	193000	26902850	5080	5080	5080	5080	0
88	20240429	192900	26902850	5080	5080	5080	5080	0
89	20240429	192800	26902850	5080	5080	5080	5080	0
90	20240429	192700	26902850	5080	5080	5080	5080	0
91	20240429	192600	26902850	5080	5080	5080	5080	0
92	20240429	192500	26902850	5080	5080	5080	5080	90
93	20240429	192400	26902850	5080	5080	5080	5080	0
94	20240429	192300	26902850	5080	5080	5080	5080	0
95	20240429	192200	26902850	5080	5080	5080	5080	0
96	20240429	192100	26902850	5080	5080	5080	5080	0
97	20240429	192000	26902850	5080	5080	5080	5080	0
98	20240429	191900	26902850	5080	5080	5080	5080	0
99	20240429	191800	26902850	5080	5080	5080	5080	0
100	20240429	191700	26902850	5080	5080	5080	5080	0
101	20240429	191600	26902850	5080	5080	5080	5080	0
102	20240429	191500	26902850	5080	5080	5080	5080	0
103	20240429	191400	26902850	5080	5080	5080	5080	0
104	20240429	191300	26902850	5080	5080	5080	5080	0
105	20240429	191200	26902850	5080	5080	5080	5080	0
106	20240429	191100	26902850	5080	5080	5080	5080	0
107	20240429	191000	26902850	5080	5080	5080	5080	0
108	20240429	190900	26902850	5080	5080	5080	5080	0
109	20240429	190800	26902850	5080	5080	5080	5080	0
110	20240429	190700	26902850	5080	5080	5080	5080	0
111	20240429	190600	26902850	5080	5080	5080	5080	0
112	20240429	190500	26902850	5080	5080	5080	5080	0
113	20240429	190400	26902850	5080	5080	5080	5080	0
114	20240429	190300	26902850	5080	5080	5080	5080	0
115	20240429	190200	26902850	5080	5080	5080	5080	0
116	20240429	190100	26902850	5080	5080	5080	5080	0
117	20240429	190000	26902850	5080	5080	5080	5080	0
118	20240429	185900	26902850	5080	5080	5080	5080	0
119	20240429	185800	26902850	5080	5080	5080	5080	0
120	20240429	185700	26902850	5080	5080	5080	5080	0
121	20240429	185600	26902850	5080	5080	5080	5080	0
122	20240429	185500	26902850	5080	5080	5080	5080	90
123	20240429	185400	26902850	5080	5080	5080	5080	0
124	20240429	185300	26902850	5080	5080	5080	5080	0
125	20240429	185200	26902850	5080	5080	5080	5080	0
126	20240429	185100	26902850	5080	5080	5080	5080	0
127	20240429	185000	26902850	5080	5080	5080	5080	0
128	20240429	184900	26902850	5080	5080	5080	5080	0
129	20240429	184800	26902850	5080	5080	5080	5080	0
130	20240429	184700	26902850	5080	5080	5080	5080	0
131	20240429	184600	26902850	5080	5080	5080	5080	0
132	20240429	184500	26902850	5080	5080	5080	5080	0
133	20240429	184400	26902850	5080	5080	5080	5080	0
134	20240429	184300	26902850	5080	5080	5080	5080	0
135	20240429	184200	26902850	5080	5080	5080	5080	0
136	20240429	184100	26902850	5080	5080	5080	5080	0
137	20240429	184000	26902850	5080	5080	5080	5080	0
138	20240429	183900	26902850	5080	5080	5080	5080	0
139	20240429	183800	26902850	5080	5080	5080	5080	0
140	20240429	183700	26902850	5080	5080	5080	5080	0
141	20240429	183600	26902850	5080	5080	5080	5080	0
142	20240429	183500	26902850	5080	5080	5080	5080	0
143	20240429	183400	26902850	5080	5080	5080	5080	0
144	20240429	183300	26902850	5080	5080	5080	5080	0
145	20240429	183200	26902850	5080	5080	5080	5080	0
146	20240429	183100	26902850	5080	5080	5080	5080	0
147	20240429	183000	26902850	5080	5080	5080	5080	0
148	20240429	182900	26902850	5080	5080	5080	5080	0
149	20240429	182800	26902850	5080	5080	5080	5080	0
150	20240429	182700	26902850	5080	5080	5080	5080	0
151	20240429	182600	26902850	5080	5080	5080	5080	0
152	20240429	182500	26902850	5080	5080	5080	5080	90
153	20240429	182400	26902850	5080	5080	5080	5080	0
154	20240429	182300	26902850	5080	5080	5080	5080	0
155	20240429	182200	26902850	5080	5080	5080	5080	0
156	20240429	182100	26902850	5080	5080	5080	5080	0
157	20240429	182000	26902850	5080	5080	5080	5080	0
158	20240429	181900	26902850	5080	5080	5080	5080	0
159	20240429	181800	26902850	5080	5080	5080	5080	0
160	20240429	181700	26902850	5080	5080	5080	5080	0
161	20240429	181600	26902850	5080	5080	5080	5080	0
162	20240429	181500	26902850	5080	5080	5080	5080	0
163	20240429	181400	26902850	5080	5080	5080	5080	0
164	20240429	181300	26902850	5080	5080	5080	5080	0
165	20240429	181200	26902850	5080	5080	5080	5080	0
166	20240429	181100	26902850	5080	5080	5080	5080	0
167	20240429	181000	26902850	5080	5080	5080	5080	0
168	20240429	180900	26902850	5080	5080	5080	5080	0
169	20240429	180800	26902850	5080	5080	5080	5080	0
170	20240429	180700	26902850	5080	5080	5080	5080	0
171	20240429	180600	26902850	5080	5080	5080	5080	0
172	20240429	180500	26902850	5080	5080	5080	5080	0
173	20240429	180400	26902850	5080	5080	5080	5080	0
174	20240429	180300	26902850	5080	5080	5080	5080	0
175	20240429	180200	26902850	5080	5080	5080	5080	0
176	20240429	180100	26902850	5080	5080	5080	5080	0
177	20240429	180000	26902850	5080	5080	5080	5080	0
178	20240429	175900	26902850	5080	5080	5080	5080	0
179	20240429	175800	26902850	5080	5080	5080	5080	0
180	20240429	175700	26902850	5080	5080	5080	5080	0
181	20240429	175600	26902850	5080	5080	5080	5080	0
182	20240429	175500	26902850	5080	5080	5080	5080	90
183	20240429	175400	26902850	5080	5080	5080	5080	0
184	20240429	175300	26902850	5080	5080	5080	5080	0
185	20240429	175200	26902850	5080	5080	5080	5080	0
186	20240429	175100	26902850	5080	5080	5080	5080	0
187	20240429	175000	26902850	5080	5080	5080	5080	0
188	20240429	174900	26902850	5080	5080	5080	5080	0
189	20240429	174800	26902850	5080	5080	5080	5080	0
190	20240429	174700	26902850	5080	5080	5080	5080	0
191	20240429	174600	26902850	5080	5080	5080	5080	0
192	20240429	174500	26902850	5080	5080	5080	5080	0
193	20240429	174400	26902850	5080	5080	5080	5080	0
194	20240429	174300	26902850	5080	5080	5080	5080	0
195	20240429	174200	26902850	5080	5080	5080	5080	0
196	20240429	174100	26902850	5080	5080	5080	5080	0
197	20240429	174000	26902850	5080	5080	5080	5080	0
198	20240429	173900	26902850	5080	5080	5080	5080	0
199	20240429	173800	26902850	5080	5080	5080	5080	0
200	20240429	173700	26902850	5080	5080	5080	5080	0
201	20240429	173600	26902850	5080	5080	5080	5080	0
202	20240429	173500	26902850	5080	5080	5080	5080	0
203	20240429	173400	26902850	5080	5080	5080	5080	0
204	20240429	173300	26902850	5080	5080	5080	5080	0
205	20240429	173200	26902850	5080	5080	5080	5080	0
206	20240429	173100	26902850	5080	5080	5080	5080	0
207	20240429	173000	26902850	5080	5080	5080	5080	0
208	20240429	172900	26902850	5080	5080	5080	5080	0
209	20240429	172800	26902850	5080	5080	5080	5080	0
210	20240429	172700	26902850	5080	5080	5080	5080	0
211	20240429	172600	26902850	5080	5080	5080	5080	0
212	20240429	172500	26902850	5080	5080	5080	5080	90
213	20240429	172400	26902850	5080	5080	5080	5080	0
214	20240429	172300	26902850	5080	5080	5080	5080	0
215	20240429	172200	26902850	5080	5080	5080	5080	0
216	20240429	172100	26902850	5080	5080	5080	5080	0
217	20240429	172000	26902850	5080	5080	5080	5080	0
218	20240429	171900	26902850	5080	5080	5080	5080	0
219	20240429	171800	26902850	5080	5080	5080	5080	0
220	20240429	171700	26902850	5080	5080	5080	5080	0
221	20240429	171600	26902850	5080	5080	5080	5080	0
222	20240429	171500	26902850	5080	5080	5080	5080	0
223	20240429	171400	26902850	5080	5080	5080	5080	0
224	20240429	171300	26902850	5080	5080	5080	5080	0
225	20240429	171200	26902850	5080	5080	5080	5080	0
226	20240429	171100	26902850	5080	5080	5080	5080	0
227	20240429	171000	26902850	5080	5080	5080	5080	0
228	20240429	170900	26902850	5080	5080	5080	5080	0
229	20240429	170800	26902850	5080	5080	5080	5080	0
230	20240429	170700	26902850	5080	5080	5080	5080	0
231	20240429	170600	26902850	5080	5080	5080	5080	0
232	20240429	170500	26902850	5080	5080	5080	5080	0
233	20240429	170400	26902850	5080	5080	5080	5080	0
234	20240429	170300	26902850	5080	5080	5080	5080	0
235	20240429	170200	26902850	5080	5080	5080	5080	0
236	20240429	170100	26902850	5080	5080	5080	5080	0
237	20240429	170000	26902850	5080	5080	5080	5080	0
238	20240429	165900	26902850	5080	5080	5080	5080	0
239	20240429	165800	26902850	5080	5080	5080	5080	0
240	20240429	165700	26902850	5080	5080	5080	5080	0
241	20240429	165600	26902850	5080	5080	5080	5080	0
242	20240429	165500	26902850	5080	5080	5080	5080	90
243	20240429	165400	26902850	5080	5080	5080	5080	0
244	20240429	165300	26902850	5080	5080	5080	5080	0
245	20240429	165200	26902850	5080	5080	5080	5080	0
246	20240429	165100	26902850	5080	5080	5080	5080	0
247	20240429	165000	26902850	5080	5080	5080	5080	0
248	20240429	164900	26902850	5080	5080	5080	5080	0
249	20240429	164800	26902850	5080	5080	5080	5080	0
250	20240429	164700	26902850	5080	5080	5080	5080	0
251	20240429	164600	26902850	5080	5080	5080	5080	0
252	20240429	164500	26902850	5080	5080	5080	5080	0
253	20240429	164400	26902850	5080	5080	5080	5080	0
254	20240429	164300	26902850	5080	5080	5080	5080	0
255	20240429	164200	26902850	5080	5080	5080	5080	0
256	20240429	164100	26902850	5080	5080	5080	5080	0
257	20240429	164000	26902850	5080	5080	5080	5080	0
258	20240429	163900	26902850	5080	5080	5080	5080	0
259	20240429	163800	26902850	5080	5080	5080	5080	0
260	20240429	163700	26902850	5080	5080	5080	5080	0
261	20240429	163600	26902850	5080	5080	5080	5080	0
262	20240429	163500	26902850	5080	5080	5080	5080	0
263	20240429	163400	26902850	5080	5080	5080	5080	0
264	20240429	163300	26902850	5080	5080	5080	5080	0
265	20240429	163200	26902850	5080	5080	5080	5080	0
266	20240429	163100	26902850	5080	5080	5080	5080	0
267	20240429	163000	26902850	5080	5080	5080	5080	0
268	20240429	162900	26902850	5080	5080	5080	5080	0
269	20240429	162800	26902850	5080	5080	5080	5080	0
270	20240429	162700	26902850	5080	5080	5080	5080	0
271	20240429	162600	26902850	5080	5080	5080	5080	0
272	20240429	162500	26902850	5080	5080	5080	5080	90
273	20240429	162400	26902850	5080	5080	5080	5080	0
274	20240429	162300	26902850	5080	5080	5080	5080	0
275	20240429	162200	26902850	5080	5080	5080	5080	0
276	20240429	162100	26902850	5080	5080	5080	5080	0
277	20240429	162000	26902850	5080	5080	5080	5080	0
278	20240429	161900	26902850	5080	5080	5080	5080	0
279	20240429	161800	26902850	5080	5080	5080	5080	0
280	20240429	161700	26902850	5080	5080	5080	5080	0
281	20240429	161600	26902850	5080	5080	5080	5080	0
282	20240429	161500	26902850	5080	5080	5080	5080	0
283	20240429	161400	26902850	5080	5080	5080	5080	0
284	20240429	161300	26902850	5080	5080	5080	5080	0
285	20240429	161200	26902850	5080	5080	5080	5080	0
286	20240429	161100	26902850	5080	5080	5080	5080	0
287	20240429	161000	26902850	5080	5080	5080	5080	0
288	20240429	160900	26902850	5080	5080	5080	5080	0
289	20240429	160800	26902850	5080	5080	5080	5080	0
290	20240429	160700	26902850	5080	5080	5080	5080	0
291	20240429	160600	26902850	5080	5080	5080	5080	0
292	20240429	160500	26902850	5080	5080	5080	5080	0
293	20240429	160400	26902850	5080	5080	5080	5080	0
294	20240429	160300	26902850	5080	5080	5080	5080	0
295	20240429	160200	26902850	5080	5080	5080	5080	0
296	20240429	160100	26902850	5080	5080	5080	5080	0
297	20240429	160000	26902850	5080	5080	5080	5080	0
298	20240429	155900	26902850	5080	5080	5080	5080	0
299	20240429	155800	26902850	5080	5080	5080	5080	0
300	20240429	155700	26902850	5080	5080	5080	5080	0
301	20240429	155600	26902850	5080	5080	5080	5080	0
302	20240429	155500	26902850	5080	5080	5080	5080	90
303	20240429	155400	26902850	5080	5080	5080	5080	0
304	20240429	155300	26902850	5080	5080	5080	5080	0
305	20240429	155200	26902850	5080	5080	5080	5080	0
306	20240429	155100	26902850	5080	5080	5080	5080	0
307	20240429	155000	26902850	5080	5080	5080	5080	0
308	20240429	154900	26902850	5080	5080	5080	5080	0
309	20240429	154800	26902850	5080	5080	5080	5080	0
310	20240429	154700	26902850	5080	5080	5080	5080	0
311	20240429	154600	26902850	5080	5080	5080	5080	0
312	20240429	154500	26902850	5080	5080	5080	5080	0
313	20240429	154400	26902850	5080	5080	5080	5080	0
314	20240429	154300	26902850	5080	5080	5080	5080	0
315	20240429	154200	26902850	5080	5080	5080	5080	0
316	20240429	154100	26902850	5080	5080	5080	5080	0
317	20240429	154000	26902850	5080	5080	5080	5080	0
318	20240429	153900	26902850	5080	5080	5080	5080	0
319	20240429	153800	26902850	5080	5080	5080	5080	0
320	20240429	153700	26902850	5080	5080	5080	5080	0
321	20240429	153600	26902850	5080	5080	5080	5080	0
322	20240429	153500	26902850	5080	5080	5080	5080	0
323	20240429	153400	26902850	5080	5080	5080	5080	0
324	20240429	153300	26902850	5080	5080	5080	5080	0
325	20240429	153200	26902850	5080	5080	5080	5080	0
326	20240429	153100	26902850	5080	5080	5080	5080	0
327	20240429	153000	26902850	5080	5080	5080	5080	90
328	20240429	152900	26445650	5070	5070	5070	5070	0
329	20240429	152800	26445650	5070	5070	5070	5070	0
330	20240429	152700	26445650	5070	5070	5070	5070	0
331	20240429	152600	26445650	5070	5070	5070	5070	0
332	20240429	152500	26445650	5070	5070	5070	5070	0
333	20240429	152400	26445650	5070	5070	5070	5070	0
334	20240429	152300	26445650	5070	5070	5070	5070	0
335	20240429	152200	26445650	5070	5070	5070	5070	0
336	20240429	152100	26445650	5070	5070	5070	5070	0
337	20240429	152000	26445650	5070	5070	5070	5070	0
338	20240429	151900	26445650	5070	5070	5070	5070	0
339	20240429	151800	26445650	5070	5070	5070	5070	0
340	20240429	151700	26445650	5070	5070	5070	5070	0
341	20240429	151600	26445650	5070	5070	5070	5070	0
342	20240429	151500	26445650	5070	5070	5070	5070	0
343	20240429	151400	26445650	5070	5070	5070	5070	0
344	20240429	151300	26445650	5070	5070	5070	5070	0
345	20240429	151200	26445650	5070	5070	5070	5070	0
346	20240429	151100	26445650	5070	5070	5070	5070	0
347	20240429	151000	26445650	5070	5070	5070	5070	210
348	20240429	150900	25380950	5070	5070	5070	5070	123
349	20240429	150800	24757340	5080	5080	5080	5080	0
350	20240429	150700	24757340	5080	5080	5080	5080	0
351	20240429	150600	24757340	5080	5080	5080	5080	0
352	20240429	150500	24757340	5080	5080	5080	5080	0
353	20240429	150400	24757340	5080	5080	5080	5080	0
354	20240429	150300	24757340	5080	5080	5080	5080	0
355	20240429	150200	24757340	5080	5080	5080	5080	0
356	20240429	150100	24757340	5080	5080	5080	5080	3
357	20240429	150000	24742100	5080	5080	5080	5080	0
358	20240429	145900	24742100	5080	5080	5080	5080	0
359	20240429	145800	24742100	5080	5080	5080	5080	0
360	20240429	145700	24742100	5080	5080	5080	5080	0
361	20240429	145600	24742100	5080	5080	5080	5080	0
362	20240429	145500	24742100	5080	5080	5080	5080	10
363	20240429	145400	24691300	5080	5080	5080	5080	0
364	20240429	145300	24691300	5080	5080	5080	5080	0
365	20240429	145200	24691300	5080	5080	5080	5080	0
366	20240429	145100	24691300	5080	5080	5080	5080	0
367	20240429	145000	24691300	5080	5080	5080	5080	0
368	20240429	144900	24691300	5080	5080	5080	5080	0
369	20240429	144800	24691300	5080	5080	5080	5080	0
370	20240429	144700	24691300	5080	5080	5080	5080	0
371	20240429	144600	24691300	5080	5070	5080	5070	100
372	20240429	144500	24183720	5060	5060	5060	5060	0
373	20240429	144400	24183720	5060	5060	5060	5060	9
374	20240429	144300	24138180	5070	5070	5070	5070	0
375	20240429	144200	24138180	5070	5070	5070	5070	0
376	20240429	144100	24138180	5070	5070	5070	5070	0
377	20240429	144000	24138180	5070	5070	5070	5070	0
378	20240429	143900	24138180	5070	5070	5070	5070	0
379	20240429	143800	24138180	5070	5070	5070	5070	2
380	20240429	143700	24128040	5070	5070	5070	5070	0
381	20240429	143600	24128040	5070	5070	5070	5070	0
382	20240429	143500	24128040	5070	5070	5070	5070	0
383	20240429	143400	24128040	5070	5070	5070	5070	18
384	20240429	143300	24036780	5070	5070	5070	5070	100
385	20240429	143200	23529780	5070	5070	5070	5070	0
386	20240429	143100	23529780	5070	5070	5070	5070	1
387	20240429	143000	23524710	5070	5070	5070	5070	0
388	20240429	142900	23524710	5070	5070	5070	5070	0
389	20240429	142800	23524710	5070	5070	5070	5070	0
390	20240429	142700	23524710	5070	5070	5070	5070	0
391	20240429	142600	23524710	5070	5070	5070	5070	0
392	20240429	142500	23524710	5070	5070	5070	5070	0
393	20240429	142400	23524710	5070	5070	5070	5070	0
394	20240429	142300	23524710	5070	5070	5070	5070	0
395	20240429	142200	23524710	5070	5070	5070	5070	0
396	20240429	142100	23524710	5070	5070	5070	5070	1
397	20240429	142000	23519640	5070	5070	5070	5070	0
398	20240429	141900	23519640	5070	5070	5070	5070	0
399	20240429	141800	23519640	5070	5070	5070	5070	0
400	20240429	141700	23519640	5070	5070	5070	5070	1
401	20240429	141600	23514570	5060	5060	5060	5060	0
402	20240429	141500	23514570	5060	5060	5060	5060	0
403	20240429	141400	23514570	5060	5060	5060	5060	0
404	20240429	141300	23514570	5060	5060	5060	5060	0
405	20240429	141200	23514570	5060	5060	5060	5060	0
406	20240429	141100	23514570	5060	5060	5060	5060	0
407	20240429	141000	23514570	5060	5060	5060	5060	0
408	20240429	140900	23514570	5060	5060	5060	5060	0
409	20240429	140800	23514570	5060	5060	5060	5060	0
410	20240429	140700	23514570	5060	5060	5060	5060	0
411	20240429	140600	23514570	5060	5060	5060	5060	0
412	20240429	140500	23514570	5060	5060	5060	5060	0
413	20240429	140400	23514570	5060	5060	5060	5060	0
414	20240429	140300	23514570	5060	5060	5060	5060	0
415	20240429	140200	23514570	5060	5060	5060	5060	0
416	20240429	140100	23514570	5060	5060	5060	5060	0
417	20240429	140000	23514570	5060	5060	5060	5060	0
418	20240429	135900	23514570	5060	5060	5060	5060	0
419	20240429	135800	23514570	5060	5060	5060	5060	0
420	20240429	135700	23514570	5060	5060	5060	5060	0
421	20240429	135600	23514570	5060	5060	5060	5060	0
422	20240429	135500	23514570	5060	5060	5060	5060	1
423	20240429	135400	23509510	5070	5070	5070	5070	0
424	20240429	135300	23509510	5070	5070	5070	5070	0
425	20240429	135200	23509510	5070	5070	5070	5070	0
426	20240429	135100	23509510	5070	5070	5070	5070	0
427	20240429	135000	23509510	5070	5070	5070	5070	0
428	20240429	134900	23509510	5070	5070	5070	5070	5
429	20240429	134800	23484160	5070	5070	5070	5070	0
430	20240429	134700	23484160	5070	5070	5070	5070	0
431	20240429	134600	23484160	5070	5070	5070	5070	0
432	20240429	134500	23484160	5070	5070	5070	5070	0
433	20240429	134400	23484160	5070	5070	5070	5070	0
434	20240429	134300	23484160	5070	5070	5070	5070	0
435	20240429	134200	23484160	5070	5070	5070	5070	0
436	20240429	134100	23484160	5070	5070	5070	5070	0
437	20240429	134000	23484160	5070	5070	5070	5070	0
438	20240429	133900	23484160	5070	5070	5070	5070	1
439	20240429	133800	23479090	5050	5060	5060	5050	530
440	20240429	133700	20798590	5070	5070	5070	5070	50
441	20240429	133600	20545090	5070	5070	5070	5070	0
442	20240429	133500	20545090	5070	5070	5070	5070	0
443	20240429	133400	20545090	5070	5070	5070	5070	0
444	20240429	133300	20545090	5070	5070	5070	5070	0
445	20240429	133200	20545090	5070	5070	5070	5070	0
446	20240429	133100	20545090	5070	5070	5070	5070	4
447	20240429	133000	20524810	5070	5070	5070	5070	0
448	20240429	132900	20524810	5070	5070	5070	5070	0
449	20240429	132800	20524810	5070	5070	5070	5070	50
450	20240429	132700	20271310	5060	5060	5060	5060	0
451	20240429	132600	20271310	5060	5060	5060	5060	0
452	20240429	132500	20271310	5060	5060	5060	5060	0
453	20240429	132400	20271310	5060	5060	5060	5060	0
454	20240429	132300	20271310	5060	5060	5060	5060	0
455	20240429	132200	20271310	5060	5060	5060	5060	0
456	20240429	132100	20271310	5060	5060	5060	5060	0
457	20240429	132000	20271310	5060	5060	5060	5060	0
458	20240429	131900	20271310	5060	5060	5060	5060	0
459	20240429	131800	20271310	5060	5060	5060	5060	0
460	20240429	131700	20271310	5060	5060	5060	5060	0
461	20240429	131600	20271310	5060	5060	5060	5060	550
462	20240429	131500	17488310	5070	5070	5070	5070	10
463	20240429	131400	17437610	5070	5070	5070	5070	0
464	20240429	131300	17437610	5070	5070	5070	5070	0
465	20240429	131200	17437610	5070	5070	5070	5070	10
466	20240429	131100	17386910	5070	5070	5070	5070	0
467	20240429	131000	17386910	5070	5070	5070	5070	0
468	20240429	130900	17386910	5070	5070	5070	5070	0
469	20240429	130800	17386910	5070	5070	5070	5070	0
470	20240429	130700	17386910	5070	5070	5070	5070	15
471	20240429	130600	17310860	5070	5070	5070	5070	10
472	20240429	130500	17260160	5070	5070	5070	5070	0
473	20240429	130400	17260160	5070	5070	5070	5070	0
474	20240429	130300	17260160	5070	5070	5070	5070	397
475	20240429	130200	15247370	5070	5070	5070	5070	0
476	20240429	130100	15247370	5070	5070	5070	5070	0
477	20240429	130000	15247370	5070	5070	5070	5070	789
478	20240429	125900	11247140	5070	5070	5070	5070	0
479	20240429	125800	11247140	5070	5070	5070	5070	0
480	20240429	125700	11247140	5070	5070	5070	5070	0
481	20240429	125600	11247140	5070	5070	5070	5070	10
482	20240429	125500	11196440	5070	5070	5070	5070	0
483	20240429	125400	11196440	5070	5070	5070	5070	0
484	20240429	125300	11196440	5070	5070	5070	5070	1
485	20240429	125200	11191370	5060	5060	5060	5060	0
486	20240429	125100	11191370	5060	5060	5060	5060	0
487	20240429	125000	11191370	5060	5060	5060	5060	0
488	20240429	124900	11191370	5060	5060	5060	5060	0
489	20240429	124800	11191370	5060	5060	5060	5060	0
490	20240429	124700	11191370	5060	5060	5060	5060	0
491	20240429	124600	11191370	5060	5060	5060	5060	0
492	20240429	124500	11191370	5060	5060	5060	5060	0
493	20240429	124400	11191370	5060	5060	5060	5060	0
494	20240429	124300	11191370	5060	5060	5060	5060	0
495	20240429	124200	11191370	5060	5060	5060	5060	0
496	20240429	124100	11191370	5060	5060	5060	5060	0
497	20240429	124000	11191370	5060	5060	5060	5060	0
498	20240429	123900	11191370	5060	5060	5060	5060	0
499	20240429	123800	11191370	5060	5060	5060	5060	0
500	20240429	123700	11191370	5060	5060	5060	5060	0
501	20240429	123600	11191370	5060	5060	5060	5060	0
502	20240429	123500	11191370	5060	5060	5060	5060	0
503	20240429	123400	11191370	5060	5060	5060	5060	0
504	20240429	123300	11191370	5060	5060	5060	5060	0
505	20240429	123200	11191370	5060	5060	5060	5060	0
506	20240429	123100	11191370	5060	5060	5060	5060	0
507	20240429	123000	11191370	5060	5060	5060	5060	0
508	20240429	122900	11191370	5060	5060	5060	5060	0
509	20240429	122800	11191370	5060	5060	5060	5060	0
510	20240429	122700	11191370	5060	5060	5060	5060	0
511	20240429	122600	11191370	5060	5060	5060	5060	0
512	20240429	122500	11191370	5060	5060	5060	5060	0
513	20240429	122400	11191370	5060	5060	5060	5060	0
514	20240429	122300	11191370	5060	5060	5060	5060	0
515	20240429	122200	11191370	5060	5060	5060	5060	0
516	20240429	122100	11191370	5060	5060	5060	5060	0
517	20240429	122000	11191370	5060	5060	5060	5060	0
518	20240429	121900	11191370	5060	5060	5060	5060	14
519	20240429	121800	11120530	5070	5070	5070	5070	0
520	20240429	121700	11120530	5070	5070	5070	5070	0
521	20240429	121600	11120530	5070	5070	5070	5070	0
522	20240429	121500	11120530	5070	5070	5070	5070	0
523	20240429	121400	11120530	5070	5070	5070	5070	0
524	20240429	121300	11120530	5070	5070	5070	5070	0
525	20240429	121200	11120530	5070	5070	5070	5070	0
526	20240429	121100	11120530	5070	5070	5070	5070	0
527	20240429	121000	11120530	5070	5070	5070	5070	0
528	20240429	120900	11120530	5070	5070	5070	5070	0
529	20240429	120800	11120530	5070	5070	5070	5070	0
530	20240429	120700	11120530	5070	5070	5070	5070	0
531	20240429	120600	11120530	5070	5070	5070	5070	0
532	20240429	120500	11120530	5070	5070	5070	5070	6
533	20240429	120400	11090110	5070	5070	5070	5070	0
534	20240429	120300	11090110	5070	5070	5070	5070	0
535	20240429	120200	11090110	5070	5070	5070	5070	0
536	20240429	120100	11090110	5070	5070	5070	5070	0
537	20240429	120000	11090110	5070	5070	5070	5070	0
538	20240429	115900	11090110	5070	5070	5070	5070	0
539	20240429	115800	11090110	5070	5070	5070	5070	0
540	20240429	115700	11090110	5070	5070	5070	5070	1
541	20240429	115600	11085040	5060	5060	5060	5060	0
542	20240429	115500	11085040	5060	5060	5060	5060	0
543	20240429	115400	11085040	5060	5060	5060	5060	0
544	20240429	115300	11085040	5060	5060	5060	5060	0
545	20240429	115200	11085040	5060	5060	5060	5060	0
546	20240429	115100	11085040	5060	5060	5060	5060	0
547	20240429	115000	11085040	5060	5060	5060	5060	0
548	20240429	114900	11085040	5060	5060	5060	5060	0
549	20240429	114800	11085040	5060	5060	5060	5060	0
550	20240429	114700	11085040	5060	5060	5060	5060	0
551	20240429	114600	11085040	5060	5060	5060	5060	0
552	20240429	114500	11085040	5060	5060	5060	5060	0
553	20240429	114400	11085040	5060	5060	5060	5060	0
554	20240429	114300	11085040	5060	5060	5060	5060	0
555	20240429	114200	11085040	5060	5060	5060	5060	0
556	20240429	114100	11085040	5060	5060	5060	5060	0
557	20240429	114000	11085040	5060	5060	5060	5060	0
558	20240429	113900	11085040	5060	5060	5060	5060	0
559	20240429	113800	11085040	5060	5060	5060	5060	0
560	20240429	113700	11085040	5060	5060	5060	5060	0
561	20240429	113600	11085040	5060	5060	5060	5060	0
562	20240429	113500	11085040	5060	5060	5060	5060	0
563	20240429	113400	11085040	5060	5060	5060	5060	0
564	20240429	113300	11085040	5060	5060	5060	5060	0
565	20240429	113200	11085040	5060	5060	5060	5060	0
566	20240429	113100	11085040	5060	5060	5060	5060	0
567	20240429	113000	11085040	5060	5060	5060	5060	0
568	20240429	112900	11085040	5060	5060	5060	5060	0
569	20240429	112800	11085040	5060	5060	5060	5060	0
570	20240429	112700	11085040	5060	5060	5060	5060	0
571	20240429	112600	11085040	5060	5060	5060	5060	0
572	20240429	112500	11085040	5060	5060	5060	5060	0
573	20240429	112400	11085040	5060	5060	5060	5060	0
574	20240429	112300	11085040	5060	5060	5060	5060	0
575	20240429	112200	11085040	5060	5060	5060	5060	0
576	20240429	112100	11085040	5060	5060	5060	5060	0
577	20240429	112000	11085040	5060	5060	5060	5060	0
578	20240429	111900	11085040	5060	5060	5060	5060	0
579	20240429	111800	11085040	5060	5060	5060	5060	0
580	20240429	111700	11085040	5060	5060	5060	5060	0
581	20240429	111600	11085040	5060	5060	5060	5060	0
582	20240429	111500	11085040	5060	5060	5060	5060	0
583	20240429	111400	11085040	5060	5060	5060	5060	0
584	20240429	111300	11085040	5060	5060	5060	5060	0
585	20240429	111200	11085040	5060	5060	5060	5060	0
586	20240429	111100	11085040	5060	5060	5060	5060	0
587	20240429	111000	11085040	5060	5060	5060	5060	1
588	20240429	110900	11079980	5060	5060	5060	5060	0
589	20240429	110800	11079980	5060	5060	5060	5060	0
590	20240429	110700	11079980	5060	5060	5060	5060	0
591	20240429	110600	11079980	5060	5060	5060	5060	0
592	20240429	110500	11079980	5060	5060	5060	5060	0
593	20240429	110400	11079980	5060	5060	5060	5060	0
594	20240429	110300	11079980	5060	5060	5060	5060	0
595	20240429	110200	11079980	5060	5060	5060	5060	113
596	20240429	110100	10508200	5060	5060	5060	5060	0
597	20240429	110000	10508200	5060	5060	5060	5060	0
598	20240429	105900	10508200	5060	5060	5060	5060	0
599	20240429	105800	10508200	5060	5060	5060	5060	0
600	20240429	105700	10508200	5060	5060	5060	5060	0
601	20240429	105600	10508200	5060	5060	5060	5060	0
602	20240429	105500	10508200	5060	5060	5060	5060	0
603	20240429	105400	10508200	5060	5060	5060	5060	0
604	20240429	105300	10508200	5060	5060	5060	5060	0
605	20240429	105200	10508200	5060	5060	5060	5060	0
606	20240429	105100	10508200	5060	5060	5060	5060	0
607	20240429	105000	10508200	5060	5060	5060	5060	0
608	20240429	104900	10508200	5060	5060	5060	5060	0
609	20240429	104800	10508200	5060	5060	5060	5060	0
610	20240429	104700	10508200	5060	5060	5060	5060	0
611	20240429	104600	10508200	5060	5060	5060	5060	0
612	20240429	104500	10508200	5060	5060	5060	5060	0
613	20240429	104400	10508200	5060	5060	5060	5060	0
614	20240429	104300	10508200	5060	5060	5060	5060	0
615	20240429	104200	10508200	5060	5060	5060	5060	0
616	20240429	104100	10508200	5060	5060	5060	5060	0
617	20240429	104000	10508200	5060	5060	5060	5060	0
618	20240429	103900	10508200	5060	5060	5060	5060	0
619	20240429	103800	10508200	5060	5060	5060	5060	0
620	20240429	103700	10508200	5060	5060	5060	5060	0
621	20240429	103600	10508200	5060	5060	5060	5060	0
622	20240429	103500	10508200	5060	5060	5060	5060	0
623	20240429	103400	10508200	5060	5060	5060	5060	0
624	20240429	103300	10508200	5060	5060	5060	5060	0
625	20240429	103200	10508200	5060	5060	5060	5060	0
626	20240429	103100	10508200	5060	5060	5060	5060	6
627	20240429	103000	10477840	5060	5060	5060	5060	0
628	20240429	102900	10477840	5060	5060	5060	5060	26
629	20240429	102800	10346280	5060	5060	5060	5060	0
630	20240429	102700	10346280	5060	5060	5060	5060	0
631	20240429	102600	10346280	5060	5060	5060	5060	302
632	20240429	102500	8818160	5060	5060	5060	5060	1
633	20240429	102400	8813100	5070	5070	5070	5070	0
634	20240429	102300	8813100	5070	5070	5070	5070	0
635	20240429	102200	8813100	5070	5070	5070	5070	0
636	20240429	102100	8813100	5070	5070	5070	5070	0
637	20240429	102000	8813100	5070	5070	5070	5070	0
638	20240429	101900	8813100	5070	5070	5070	5070	1
639	20240429	101800	8808030	5070	5070	5070	5070	0
640	20240429	101700	8808030	5070	5070	5070	5070	0
641	20240429	101600	8808030	5070	5070	5070	5070	0
642	20240429	101500	8808030	5070	5070	5070	5070	0
643	20240429	101400	8808030	5070	5070	5070	5070	0
644	20240429	101300	8808030	5070	5070	5070	5070	0
645	20240429	101200	8808030	5070	5070	5070	5070	0
646	20240429	101100	8808030	5070	5070	5070	5070	0
647	20240429	101000	8808030	5070	5070	5070	5070	0
648	20240429	100900	8808030	5070	5070	5070	5070	0
649	20240429	100800	8808030	5070	5070	5070	5070	0
650	20240429	100700	8808030	5070	5070	5070	5070	0
651	20240429	100600	8808030	5070	5070	5070	5070	0
652	20240429	100500	8808030	5070	5070	5070	5070	0
653	20240429	100400	8808030	5070	5070	5070	5070	0
654	20240429	100300	8808030	5070	5070	5070	5070	1
655	20240429	100200	8802960	5070	5070	5070	5070	50
656	20240429	100100	8549460	5070	5070	5070	5070	3
657	20240429	100000	8534250	5070	5070	5070	5070	523
658	20240429	095900	5882640	5070	5070	5070	5070	0
659	20240429	095800	5882640	5070	5070	5070	5070	0
660	20240429	095700	5882640	5070	5070	5070	5070	0
661	20240429	095600	5882640	5070	5060	5070	5060	201
662	20240429	095500	4865570	5070	5070	5070	5070	0
663	20240429	095400	4865570	5070	5070	5070	5070	1
664	20240429	095300	4860500	5070	5070	5070	5070	1
665	20240429	095200	4855430	5070	5070	5070	5070	1
666	20240429	095100	4850360	5070	5070	5070	5070	0
667	20240429	095000	4850360	5070	5070	5070	5070	1
668	20240429	094900	4845290	5070	5070	5070	5070	1
669	20240429	094800	4840220	5070	5070	5070	5070	0
670	20240429	094700	4840220	5070	5070	5070	5070	0
671	20240429	094600	4840220	5070	5070	5070	5070	0
672	20240429	094500	4840220	5070	5070	5070	5070	0
673	20240429	094400	4840220	5070	5070	5070	5070	0
674	20240429	094300	4840220	5070	5070	5070	5070	0
675	20240429	094200	4840220	5070	5070	5070	5070	0
676	20240429	094100	4840220	5070	5070	5070	5070	0
677	20240429	094000	4840220	5070	5070	5070	5070	0
678	20240429	093900	4840220	5070	5070	5070	5070	0
679	20240429	093800	4840220	5070	5070	5070	5070	0
680	20240429	093700	4840220	5070	5070	5070	5070	0
681	20240429	093600	4840220	5070	5070	5070	5070	0
682	20240429	093500	4840220	5070	5070	5070	5070	0
683	20240429	093400	4840220	5070	5070	5070	5070	238
684	20240429	093300	3633560	5070	5070	5070	5070	0
685	20240429	093200	3633560	5070	5070	5070	5070	100
686	20240429	093100	3126560	5070	5070	5070	5070	0
687	20240429	093000	3126560	5070	5070	5070	5070	0
688	20240429	092900	3126560	5070	5070	5070	5070	0
689	20240429	092800	3126560	5070	5070	5070	5070	0
690	20240429	092700	3126560	5070	5070	5070	5070	0
691	20240429	092600	3126560	5070	5070	5070	5070	5
692	20240429	092500	3101210	5070	5070	5070	5070	0
693	20240429	092400	3101210	5070	5070	5070	5070	0
694	20240429	092300	3101210	5070	5070	5070	5070	0
695	20240429	092200	3101210	5070	5080	5080	5070	281
696	20240429	092100	1676420	5080	5080	5080	5080	0
697	20240429	092000	1676420	5080	5080	5080	5080	0
698	20240429	091900	1676420	5080	5080	5080	5080	0
699	20240429	091800	1676420	5080	5080	5080	5080	0
700	20240429	091700	1676420	5080	5080	5080	5080	0
701	20240429	091600	1676420	5080	5080	5080	5080	0
702	20240429	091500	1676420	5080	5080	5080	5080	0
703	20240429	091400	1676420	5080	5080	5080	5080	0
704	20240429	091300	1676420	5080	5080	5080	5080	30
705	20240429	091200	1524020	5080	5080	5080	5080	275
706	20240429	091100	127020	5080	5080	5080	5080	8
707	20240429	091000	86380	5100	5100	5100	5100	0
708	20240429	090900	86380	5100	5100	5100	5100	0
709	20240429	090800	86380	5100	5100	5100	5100	0
710	20240429	090700	86380	5100	5100	5100	5100	0
711	20240429	090600	86380	5100	5100	5100	5100	1
712	20240429	090500	81280	5080	5080	5080	5080	0
713	20240429	090400	81280	5080	5080	5080	5080	13
714	20240429	090300	15240	5080	5080	5080	5080	0
715	20240429	090200	15240	5080	5080	5080	5080	0
716	20240429	090100	15240	5080	5080	5080	5080	0
717	20240429	090000	15240	5080	5080	5080	5080	3