KissMeData/361670/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212200	50579190	4075	4075	4075	4075	13
3	20240429	212100	50579190	4075	4075	4075	4075	0
4	20240429	212000	50579190	4075	4075	4075	4075	0
5	20240429	211900	50579190	4075	4075	4075	4075	0
6	20240429	211800	50579190	4075	4075	4075	4075	0
7	20240429	211700	50579190	4075	4075	4075	4075	0
8	20240429	211600	50579190	4075	4075	4075	4075	0
9	20240429	211500	50579190	4075	4075	4075	4075	0
10	20240429	211400	50579190	4075	4075	4075	4075	0
11	20240429	211300	50579190	4075	4075	4075	4075	0
12	20240429	211200	50579190	4075	4075	4075	4075	0
13	20240429	211100	50579190	4075	4075	4075	4075	0
14	20240429	211000	50579190	4075	4075	4075	4075	0
15	20240429	210900	50579190	4075	4075	4075	4075	0
16	20240429	210800	50579190	4075	4075	4075	4075	0
17	20240429	210700	50579190	4075	4075	4075	4075	0
18	20240429	210600	50579190	4075	4075	4075	4075	0
19	20240429	210500	50579190	4075	4075	4075	4075	0
20	20240429	210400	50579190	4075	4075	4075	4075	0
21	20240429	210300	50579190	4075	4075	4075	4075	0
22	20240429	210200	50579190	4075	4075	4075	4075	0
23	20240429	210100	50579190	4075	4075	4075	4075	0
24	20240429	210000	50579190	4075	4075	4075	4075	0
25	20240429	205900	50579190	4075	4075	4075	4075	0
26	20240429	205800	50579190	4075	4075	4075	4075	0
27	20240429	205700	50579190	4075	4075	4075	4075	0
28	20240429	205600	50579190	4075	4075	4075	4075	0
29	20240429	205500	50579190	4075	4075	4075	4075	0
30	20240429	205400	50579190	4075	4075	4075	4075	0
31	20240429	205300	50579190	4075	4075	4075	4075	0
32	20240429	205200	50579190	4075	4075	4075	4075	13
33	20240429	205100	50579190	4075	4075	4075	4075	0
34	20240429	205000	50579190	4075	4075	4075	4075	0
35	20240429	204900	50579190	4075	4075	4075	4075	0
36	20240429	204800	50579190	4075	4075	4075	4075	0
37	20240429	204700	50579190	4075	4075	4075	4075	0
38	20240429	204600	50579190	4075	4075	4075	4075	0
39	20240429	204500	50579190	4075	4075	4075	4075	0
40	20240429	204400	50579190	4075	4075	4075	4075	0
41	20240429	204300	50579190	4075	4075	4075	4075	0
42	20240429	204200	50579190	4075	4075	4075	4075	0
43	20240429	204100	50579190	4075	4075	4075	4075	0
44	20240429	204000	50579190	4075	4075	4075	4075	0
45	20240429	203900	50579190	4075	4075	4075	4075	0
46	20240429	203800	50579190	4075	4075	4075	4075	0
47	20240429	203700	50579190	4075	4075	4075	4075	0
48	20240429	203600	50579190	4075	4075	4075	4075	0
49	20240429	203500	50579190	4075	4075	4075	4075	0
50	20240429	203400	50579190	4075	4075	4075	4075	0
51	20240429	203300	50579190	4075	4075	4075	4075	0
52	20240429	203200	50579190	4075	4075	4075	4075	0
53	20240429	203100	50579190	4075	4075	4075	4075	0
54	20240429	203000	50579190	4075	4075	4075	4075	0
55	20240429	202900	50579190	4075	4075	4075	4075	0
56	20240429	202800	50579190	4075	4075	4075	4075	0
57	20240429	202700	50579190	4075	4075	4075	4075	0
58	20240429	202600	50579190	4075	4075	4075	4075	0
59	20240429	202500	50579190	4075	4075	4075	4075	0
60	20240429	202400	50579190	4075	4075	4075	4075	0
61	20240429	202300	50579190	4075	4075	4075	4075	0
62	20240429	202200	50579190	4075	4075	4075	4075	13
63	20240429	202100	50579190	4075	4075	4075	4075	0
64	20240429	202000	50579190	4075	4075	4075	4075	0
65	20240429	201900	50579190	4075	4075	4075	4075	0
66	20240429	201800	50579190	4075	4075	4075	4075	0
67	20240429	201700	50579190	4075	4075	4075	4075	0
68	20240429	201600	50579190	4075	4075	4075	4075	0
69	20240429	201500	50579190	4075	4075	4075	4075	0
70	20240429	201400	50579190	4075	4075	4075	4075	0
71	20240429	201300	50579190	4075	4075	4075	4075	0
72	20240429	201200	50579190	4075	4075	4075	4075	0
73	20240429	201100	50579190	4075	4075	4075	4075	0
74	20240429	201000	50579190	4075	4075	4075	4075	0
75	20240429	200900	50579190	4075	4075	4075	4075	0
76	20240429	200800	50579190	4075	4075	4075	4075	0
77	20240429	200700	50579190	4075	4075	4075	4075	0
78	20240429	200600	50579190	4075	4075	4075	4075	0
79	20240429	200500	50579190	4075	4075	4075	4075	0
80	20240429	200400	50579190	4075	4075	4075	4075	0
81	20240429	200300	50579190	4075	4075	4075	4075	0
82	20240429	200200	50579190	4075	4075	4075	4075	0
83	20240429	200100	50579190	4075	4075	4075	4075	0
84	20240429	200000	50579190	4075	4075	4075	4075	0
85	20240429	195900	50579190	4075	4075	4075	4075	0
86	20240429	195800	50579190	4075	4075	4075	4075	0
87	20240429	195700	50579190	4075	4075	4075	4075	0
88	20240429	195600	50579190	4075	4075	4075	4075	0
89	20240429	195500	50579190	4075	4075	4075	4075	0
90	20240429	195400	50579190	4075	4075	4075	4075	0
91	20240429	195300	50579190	4075	4075	4075	4075	0
92	20240429	195200	50579190	4075	4075	4075	4075	13
93	20240429	195100	50579190	4075	4075	4075	4075	0
94	20240429	195000	50579190	4075	4075	4075	4075	0
95	20240429	194900	50579190	4075	4075	4075	4075	0
96	20240429	194800	50579190	4075	4075	4075	4075	0
97	20240429	194700	50579190	4075	4075	4075	4075	0
98	20240429	194600	50579190	4075	4075	4075	4075	0
99	20240429	194500	50579190	4075	4075	4075	4075	0
100	20240429	194400	50579190	4075	4075	4075	4075	0
101	20240429	194300	50579190	4075	4075	4075	4075	0
102	20240429	194200	50579190	4075	4075	4075	4075	0
103	20240429	194100	50579190	4075	4075	4075	4075	0
104	20240429	194000	50579190	4075	4075	4075	4075	0
105	20240429	193900	50579190	4075	4075	4075	4075	0
106	20240429	193800	50579190	4075	4075	4075	4075	0
107	20240429	193700	50579190	4075	4075	4075	4075	0
108	20240429	193600	50579190	4075	4075	4075	4075	0
109	20240429	193500	50579190	4075	4075	4075	4075	0
110	20240429	193400	50579190	4075	4075	4075	4075	0
111	20240429	193300	50579190	4075	4075	4075	4075	0
112	20240429	193200	50579190	4075	4075	4075	4075	0
113	20240429	193100	50579190	4075	4075	4075	4075	0
114	20240429	193000	50579190	4075	4075	4075	4075	0
115	20240429	192900	50579190	4075	4075	4075	4075	0
116	20240429	192800	50579190	4075	4075	4075	4075	0
117	20240429	192700	50579190	4075	4075	4075	4075	0
118	20240429	192600	50579190	4075	4075	4075	4075	0
119	20240429	192500	50579190	4075	4075	4075	4075	0
120	20240429	192400	50579190	4075	4075	4075	4075	0
121	20240429	192300	50579190	4075	4075	4075	4075	0
122	20240429	192200	50579190	4075	4075	4075	4075	13
123	20240429	192100	50579190	4075	4075	4075	4075	0
124	20240429	192000	50579190	4075	4075	4075	4075	0
125	20240429	191900	50579190	4075	4075	4075	4075	0
126	20240429	191800	50579190	4075	4075	4075	4075	0
127	20240429	191700	50579190	4075	4075	4075	4075	0
128	20240429	191600	50579190	4075	4075	4075	4075	0
129	20240429	191500	50579190	4075	4075	4075	4075	0
130	20240429	191400	50579190	4075	4075	4075	4075	0
131	20240429	191300	50579190	4075	4075	4075	4075	0
132	20240429	191200	50579190	4075	4075	4075	4075	0
133	20240429	191100	50579190	4075	4075	4075	4075	0
134	20240429	191000	50579190	4075	4075	4075	4075	0
135	20240429	190900	50579190	4075	4075	4075	4075	0
136	20240429	190800	50579190	4075	4075	4075	4075	0
137	20240429	190700	50579190	4075	4075	4075	4075	0
138	20240429	190600	50579190	4075	4075	4075	4075	0
139	20240429	190500	50579190	4075	4075	4075	4075	0
140	20240429	190400	50579190	4075	4075	4075	4075	0
141	20240429	190300	50579190	4075	4075	4075	4075	0
142	20240429	190200	50579190	4075	4075	4075	4075	0
143	20240429	190100	50579190	4075	4075	4075	4075	0
144	20240429	190000	50579190	4075	4075	4075	4075	0
145	20240429	185900	50579190	4075	4075	4075	4075	0
146	20240429	185800	50579190	4075	4075	4075	4075	0
147	20240429	185700	50579190	4075	4075	4075	4075	0
148	20240429	185600	50579190	4075	4075	4075	4075	0
149	20240429	185500	50579190	4075	4075	4075	4075	0
150	20240429	185400	50579190	4075	4075	4075	4075	0
151	20240429	185300	50579190	4075	4075	4075	4075	0
152	20240429	185200	50579190	4075	4075	4075	4075	13
153	20240429	185100	50579190	4075	4075	4075	4075	0
154	20240429	185000	50579190	4075	4075	4075	4075	0
155	20240429	184900	50579190	4075	4075	4075	4075	0
156	20240429	184800	50579190	4075	4075	4075	4075	0
157	20240429	184700	50579190	4075	4075	4075	4075	0
158	20240429	184600	50579190	4075	4075	4075	4075	0
159	20240429	184500	50579190	4075	4075	4075	4075	0
160	20240429	184400	50579190	4075	4075	4075	4075	0
161	20240429	184300	50579190	4075	4075	4075	4075	0
162	20240429	184200	50579190	4075	4075	4075	4075	0
163	20240429	184100	50579190	4075	4075	4075	4075	0
164	20240429	184000	50579190	4075	4075	4075	4075	0
165	20240429	183900	50579190	4075	4075	4075	4075	0
166	20240429	183800	50579190	4075	4075	4075	4075	0
167	20240429	183700	50579190	4075	4075	4075	4075	0
168	20240429	183600	50579190	4075	4075	4075	4075	0
169	20240429	183500	50579190	4075	4075	4075	4075	0
170	20240429	183400	50579190	4075	4075	4075	4075	0
171	20240429	183300	50579190	4075	4075	4075	4075	0
172	20240429	183200	50579190	4075	4075	4075	4075	0
173	20240429	183100	50579190	4075	4075	4075	4075	0
174	20240429	183000	50579190	4075	4075	4075	4075	0
175	20240429	182900	50579190	4075	4075	4075	4075	0
176	20240429	182800	50579190	4075	4075	4075	4075	0
177	20240429	182700	50579190	4075	4075	4075	4075	0
178	20240429	182600	50579190	4075	4075	4075	4075	0
179	20240429	182500	50579190	4075	4075	4075	4075	0
180	20240429	182400	50579190	4075	4075	4075	4075	0
181	20240429	182300	50579190	4075	4075	4075	4075	0
182	20240429	182200	50579190	4075	4075	4075	4075	13
183	20240429	182100	50579190	4075	4075	4075	4075	0
184	20240429	182000	50579190	4075	4075	4075	4075	0
185	20240429	181900	50579190	4075	4075	4075	4075	0
186	20240429	181800	50579190	4075	4075	4075	4075	0
187	20240429	181700	50579190	4075	4075	4075	4075	0
188	20240429	181600	50579190	4075	4075	4075	4075	0
189	20240429	181500	50579190	4075	4075	4075	4075	0
190	20240429	181400	50579190	4075	4075	4075	4075	0
191	20240429	181300	50579190	4075	4075	4075	4075	0
192	20240429	181200	50579190	4075	4075	4075	4075	0
193	20240429	181100	50579190	4075	4075	4075	4075	0
194	20240429	181000	50579190	4075	4075	4075	4075	0
195	20240429	180900	50579190	4075	4075	4075	4075	0
196	20240429	180800	50579190	4075	4075	4075	4075	0
197	20240429	180700	50579190	4075	4075	4075	4075	0
198	20240429	180600	50579190	4075	4075	4075	4075	0
199	20240429	180500	50579190	4075	4075	4075	4075	0
200	20240429	180400	50579190	4075	4075	4075	4075	0
201	20240429	180300	50579190	4075	4075	4075	4075	0
202	20240429	180200	50579190	4075	4075	4075	4075	0
203	20240429	180100	50579190	4075	4075	4075	4075	0
204	20240429	180000	50579190	4075	4075	4075	4075	0
205	20240429	175900	50579190	4075	4075	4075	4075	0
206	20240429	175800	50579190	4075	4075	4075	4075	0
207	20240429	175700	50579190	4075	4075	4075	4075	0
208	20240429	175600	50579190	4075	4075	4075	4075	0
209	20240429	175500	50579190	4075	4075	4075	4075	0
210	20240429	175400	50579190	4075	4075	4075	4075	0
211	20240429	175300	50579190	4075	4075	4075	4075	0
212	20240429	175200	50579190	4075	4075	4075	4075	13
213	20240429	175100	50579190	4075	4075	4075	4075	0
214	20240429	175000	50579190	4075	4075	4075	4075	0
215	20240429	174900	50579190	4075	4075	4075	4075	0
216	20240429	174800	50579190	4075	4075	4075	4075	0
217	20240429	174700	50579190	4075	4075	4075	4075	0
218	20240429	174600	50579190	4075	4075	4075	4075	0
219	20240429	174500	50579190	4075	4075	4075	4075	0
220	20240429	174400	50579190	4075	4075	4075	4075	0
221	20240429	174300	50579190	4075	4075	4075	4075	0
222	20240429	174200	50579190	4075	4075	4075	4075	0
223	20240429	174100	50579190	4075	4075	4075	4075	0
224	20240429	174000	50579190	4075	4075	4075	4075	0
225	20240429	173900	50579190	4075	4075	4075	4075	0
226	20240429	173800	50579190	4075	4075	4075	4075	0
227	20240429	173700	50579190	4075	4075	4075	4075	0
228	20240429	173600	50579190	4075	4075	4075	4075	0
229	20240429	173500	50579190	4075	4075	4075	4075	0
230	20240429	173400	50579190	4075	4075	4075	4075	0
231	20240429	173300	50579190	4075	4075	4075	4075	0
232	20240429	173200	50579190	4075	4075	4075	4075	0
233	20240429	173100	50579190	4075	4075	4075	4075	0
234	20240429	173000	50579190	4075	4075	4075	4075	0
235	20240429	172900	50579190	4075	4075	4075	4075	0
236	20240429	172800	50579190	4075	4075	4075	4075	0
237	20240429	172700	50579190	4075	4075	4075	4075	0
238	20240429	172600	50579190	4075	4075	4075	4075	0
239	20240429	172500	50579190	4075	4075	4075	4075	0
240	20240429	172400	50579190	4075	4075	4075	4075	0
241	20240429	172300	50579190	4075	4075	4075	4075	0
242	20240429	172200	50579190	4075	4075	4075	4075	13
243	20240429	172100	50579190	4075	4075	4075	4075	0
244	20240429	172000	50579190	4075	4075	4075	4075	0
245	20240429	171900	50579190	4075	4075	4075	4075	0
246	20240429	171800	50579190	4075	4075	4075	4075	0
247	20240429	171700	50579190	4075	4075	4075	4075	0
248	20240429	171600	50579190	4075	4075	4075	4075	0
249	20240429	171500	50579190	4075	4075	4075	4075	0
250	20240429	171400	50579190	4075	4075	4075	4075	0
251	20240429	171300	50579190	4075	4075	4075	4075	0
252	20240429	171200	50579190	4075	4075	4075	4075	0
253	20240429	171100	50579190	4075	4075	4075	4075	0
254	20240429	171000	50579190	4075	4075	4075	4075	0
255	20240429	170900	50579190	4075	4075	4075	4075	0
256	20240429	170800	50579190	4075	4075	4075	4075	0
257	20240429	170700	50579190	4075	4075	4075	4075	0
258	20240429	170600	50579190	4075	4075	4075	4075	0
259	20240429	170500	50579190	4075	4075	4075	4075	0
260	20240429	170400	50579190	4075	4075	4075	4075	0
261	20240429	170300	50579190	4075	4075	4075	4075	0
262	20240429	170200	50579190	4075	4075	4075	4075	0
263	20240429	170100	50579190	4075	4075	4075	4075	0
264	20240429	170000	50579190	4075	4075	4075	4075	0
265	20240429	165900	50579190	4075	4075	4075	4075	0
266	20240429	165800	50579190	4075	4075	4075	4075	0
267	20240429	165700	50579190	4075	4075	4075	4075	0
268	20240429	165600	50579190	4075	4075	4075	4075	0
269	20240429	165500	50579190	4075	4075	4075	4075	0
270	20240429	165400	50579190	4075	4075	4075	4075	0
271	20240429	165300	50579190	4075	4075	4075	4075	0
272	20240429	165200	50579190	4075	4075	4075	4075	13
273	20240429	165100	50579190	4075	4075	4075	4075	0
274	20240429	165000	50579190	4075	4075	4075	4075	0
275	20240429	164900	50579190	4075	4075	4075	4075	0
276	20240429	164800	50579190	4075	4075	4075	4075	0
277	20240429	164700	50579190	4075	4075	4075	4075	0
278	20240429	164600	50579190	4075	4075	4075	4075	0
279	20240429	164500	50579190	4075	4075	4075	4075	0
280	20240429	164400	50579190	4075	4075	4075	4075	0
281	20240429	164300	50579190	4075	4075	4075	4075	0
282	20240429	164200	50579190	4075	4075	4075	4075	0
283	20240429	164100	50579190	4075	4075	4075	4075	0
284	20240429	164000	50579190	4075	4075	4075	4075	0
285	20240429	163900	50579190	4075	4075	4075	4075	0
286	20240429	163800	50579190	4075	4075	4075	4075	0
287	20240429	163700	50579190	4075	4075	4075	4075	0
288	20240429	163600	50579190	4075	4075	4075	4075	0
289	20240429	163500	50579190	4075	4075	4075	4075	0
290	20240429	163400	50579190	4075	4075	4075	4075	0
291	20240429	163300	50579190	4075	4075	4075	4075	0
292	20240429	163200	50579190	4075	4075	4075	4075	0
293	20240429	163100	50579190	4075	4075	4075	4075	0
294	20240429	163000	50579190	4075	4075	4075	4075	0
295	20240429	162900	50579190	4075	4075	4075	4075	0
296	20240429	162800	50579190	4075	4075	4075	4075	0
297	20240429	162700	50579190	4075	4075	4075	4075	0
298	20240429	162600	50579190	4075	4075	4075	4075	0
299	20240429	162500	50579190	4075	4075	4075	4075	0
300	20240429	162400	50579190	4075	4075	4075	4075	0
301	20240429	162300	50579190	4075	4075	4075	4075	0
302	20240429	162200	50579190	4075	4075	4075	4075	13
303	20240429	162100	50579190	4075	4075	4075	4075	0
304	20240429	162000	50579190	4075	4075	4075	4075	0
305	20240429	161900	50579190	4075	4075	4075	4075	0
306	20240429	161800	50579190	4075	4075	4075	4075	0
307	20240429	161700	50579190	4075	4075	4075	4075	0
308	20240429	161600	50579190	4075	4075	4075	4075	0
309	20240429	161500	50579190	4075	4075	4075	4075	0
310	20240429	161400	50579190	4075	4075	4075	4075	0
311	20240429	161300	50579190	4075	4075	4075	4075	0
312	20240429	161200	50579190	4075	4075	4075	4075	0
313	20240429	161100	50579190	4075	4075	4075	4075	0
314	20240429	161000	50579190	4075	4075	4075	4075	0
315	20240429	160900	50579190	4075	4075	4075	4075	0
316	20240429	160800	50579190	4075	4075	4075	4075	0
317	20240429	160700	50579190	4075	4075	4075	4075	0
318	20240429	160600	50579190	4075	4075	4075	4075	0
319	20240429	160500	50579190	4075	4075	4075	4075	0
320	20240429	160400	50579190	4075	4075	4075	4075	0
321	20240429	160300	50579190	4075	4075	4075	4075	0
322	20240429	160200	50579190	4075	4075	4075	4075	0
323	20240429	160100	50579190	4075	4075	4075	4075	0
324	20240429	160000	50579190	4075	4075	4075	4075	0
325	20240429	155900	50579190	4075	4075	4075	4075	0
326	20240429	155800	50579190	4075	4075	4075	4075	0
327	20240429	155700	50579190	4075	4075	4075	4075	0
328	20240429	155600	50579190	4075	4075	4075	4075	0
329	20240429	155500	50579190	4075	4075	4075	4075	0
330	20240429	155400	50579190	4075	4075	4075	4075	0
331	20240429	155300	50579190	4075	4075	4075	4075	0
332	20240429	155200	50579190	4075	4075	4075	4075	13
333	20240429	155100	50579190	4075	4075	4075	4075	0
334	20240429	155000	50579190	4075	4075	4075	4075	0
335	20240429	154900	50579190	4075	4075	4075	4075	0
336	20240429	154800	50579190	4075	4075	4075	4075	0
337	20240429	154700	50579190	4075	4075	4075	4075	0
338	20240429	154600	50579190	4075	4075	4075	4075	0
339	20240429	154500	50579190	4075	4075	4075	4075	0
340	20240429	154400	50579190	4075	4075	4075	4075	0
341	20240429	154300	50579190	4075	4075	4075	4075	0
342	20240429	154200	50579190	4075	4075	4075	4075	0
343	20240429	154100	50579190	4075	4075	4075	4075	0
344	20240429	154000	50579190	4075	4075	4075	4075	0
345	20240429	153900	50579190	4075	4075	4075	4075	0
346	20240429	153800	50579190	4075	4075	4075	4075	0
347	20240429	153700	50579190	4075	4075	4075	4075	0
348	20240429	153600	50579190	4075	4075	4075	4075	0
349	20240429	153500	50579190	4075	4075	4075	4075	0
350	20240429	153400	50579190	4075	4075	4075	4075	0
351	20240429	153300	50579190	4075	4075	4075	4075	0
352	20240429	153200	50579190	4075	4075	4075	4075	0
353	20240429	153100	50579190	4075	4075	4075	4075	0
354	20240429	153000	50579190	4075	4075	4075	4075	13
355	20240429	152900	50526215	4075	4075	4075	4075	0
356	20240429	152800	50526215	4075	4075	4075	4075	0
357	20240429	152700	50526215	4075	4075	4075	4075	0
358	20240429	152600	50526215	4075	4075	4075	4075	0
359	20240429	152500	50526215	4075	4075	4075	4075	0
360	20240429	152400	50526215	4075	4075	4075	4075	0
361	20240429	152300	50526215	4075	4075	4075	4075	0
362	20240429	152200	50526215	4075	4075	4075	4075	0
363	20240429	152100	50526215	4075	4075	4075	4075	0
364	20240429	152000	50526215	4075	4075	4075	4075	0
365	20240429	151900	50526215	4075	4075	4075	4075	0
366	20240429	151800	50526215	4075	4075	4075	4075	0
367	20240429	151700	50526215	4075	4075	4075	4075	62
368	20240429	151600	50273565	4050	4060	4060	4050	11
369	20240429	151500	50228915	4080	4080	4080	4080	0
370	20240429	151400	50228915	4080	4080	4080	4080	0
371	20240429	151300	50228915	4080	4075	4080	4075	300
372	20240429	151200	49005825	4075	4070	4075	4070	2
373	20240429	151100	48997680	4075	4075	4075	4075	300
374	20240429	151000	47775180	4075	4075	4075	4075	0
375	20240429	150900	47775180	4075	4075	4075	4075	0
376	20240429	150800	47775180	4075	4075	4075	4075	0
377	20240429	150700	47775180	4075	4075	4075	4075	0
378	20240429	150600	47775180	4075	4075	4075	4075	0
379	20240429	150500	47775180	4075	4075	4075	4075	0
380	20240429	150400	47775180	4075	4075	4075	4075	0
381	20240429	150300	47775180	4075	4075	4075	4075	0
382	20240429	150200	47775180	4075	4075	4075	4075	0
383	20240429	150100	47775180	4075	4075	4075	4075	0
384	20240429	150000	47775180	4075	4070	4075	4070	2
385	20240429	145900	47767035	4080	4080	4080	4080	0
386	20240429	145800	47767035	4080	4080	4080	4080	0
387	20240429	145700	47767035	4080	4080	4080	4080	0
388	20240429	145600	47767035	4080	4080	4080	4080	0
389	20240429	145500	47767035	4080	4080	4080	4080	0
390	20240429	145400	47767035	4080	4080	4080	4080	0
391	20240429	145300	47767035	4080	4080	4080	4080	0
392	20240429	145200	47767035	4080	4080	4080	4080	2
393	20240429	145100	47758875	4075	4075	4075	4075	0
394	20240429	145000	47758875	4075	4075	4075	4075	220
395	20240429	144900	46862375	4075	4075	4075	4075	0
396	20240429	144800	46862375	4075	4075	4075	4075	0
397	20240429	144700	46862375	4075	4075	4075	4075	2
398	20240429	144600	46854225	4075	4075	4075	4075	3
399	20240429	144500	46842000	4065	4065	4065	4065	5
400	20240429	144400	46821675	4060	4060	4060	4060	0
401	20240429	144300	46821675	4060	4060	4060	4060	0
402	20240429	144200	46821675	4060	4060	4060	4060	41
403	20240429	144100	46655215	4060	4060	4060	4060	0
404	20240429	144000	46655215	4060	4060	4060	4060	1
405	20240429	143900	46651155	4070	4070	4070	4070	9
406	20240429	143800	46614525	4080	4080	4080	4080	0
407	20240429	143700	46614525	4080	4080	4080	4080	0
408	20240429	143600	46614525	4080	4080	4080	4080	0
409	20240429	143500	46614525	4080	4080	4080	4080	0
410	20240429	143400	46614525	4080	4080	4080	4080	0
411	20240429	143300	46614525	4080	4080	4080	4080	0
412	20240429	143200	46614525	4080	4080	4080	4080	0
413	20240429	143100	46614525	4080	4080	4080	4080	1
414	20240429	143000	46610445	4080	4080	4080	4080	0
415	20240429	142900	46610445	4080	4075	4080	4075	10
416	20240429	142800	46569650	4080	4080	4080	4080	0
417	20240429	142700	46569650	4080	4080	4080	4080	0
418	20240429	142600	46569650	4080	4080	4080	4080	0
419	20240429	142500	46569650	4080	4080	4080	4080	0
420	20240429	142400	46569650	4080	4080	4080	4080	0
421	20240429	142300	46569650	4080	4080	4080	4080	0
422	20240429	142200	46569650	4080	4080	4080	4080	0
423	20240429	142100	46569650	4080	4080	4080	4080	0
424	20240429	142000	46569650	4080	4080	4080	4080	0
425	20240429	141900	46569650	4080	4080	4080	4080	0
426	20240429	141800	46569650	4080	4080	4080	4080	1
427	20240429	141700	46565570	4075	4075	4075	4075	1
428	20240429	141600	46561495	4080	4080	4080	4080	0
429	20240429	141500	46561495	4080	4080	4080	4080	0
430	20240429	141400	46561495	4080	4080	4080	4080	0
431	20240429	141300	46561495	4080	4080	4080	4080	0
432	20240429	141200	46561495	4080	4080	4080	4080	0
433	20240429	141100	46561495	4080	4080	4080	4080	0
434	20240429	141000	46561495	4080	4080	4080	4080	0
435	20240429	140900	46561495	4080	4080	4080	4080	0
436	20240429	140800	46561495	4080	4080	4080	4080	0
437	20240429	140700	46561495	4080	4080	4080	4080	0
438	20240429	140600	46561495	4080	4080	4080	4080	0
439	20240429	140500	46561495	4080	4080	4080	4080	0
440	20240429	140400	46561495	4080	4080	4080	4080	0
441	20240429	140300	46561495	4080	4080	4080	4080	0
442	20240429	140200	46561495	4080	4080	4080	4080	0
443	20240429	140100	46561495	4080	4080	4080	4080	0
444	20240429	140000	46561495	4080	4080	4080	4080	0
445	20240429	135900	46561495	4080	4080	4080	4080	0
446	20240429	135800	46561495	4080	4080	4080	4080	0
447	20240429	135700	46561495	4080	4080	4080	4080	0
448	20240429	135600	46561495	4080	4080	4080	4080	0
449	20240429	135500	46561495	4080	4075	4080	4075	2
450	20240429	135400	46553340	4080	4080	4080	4080	0
451	20240429	135300	46553340	4080	4080	4080	4080	0
452	20240429	135200	46553340	4080	4080	4080	4080	0
453	20240429	135100	46553340	4080	4080	4080	4080	0
454	20240429	135000	46553340	4080	4080	4080	4080	5
455	20240429	134900	46532940	4080	4075	4080	4075	3
456	20240429	134800	46520705	4080	4080	4080	4080	0
457	20240429	134700	46520705	4080	4080	4080	4080	0
458	20240429	134600	46520705	4080	4080	4080	4080	0
459	20240429	134500	46520705	4080	4080	4080	4080	0
460	20240429	134400	46520705	4080	4080	4080	4080	0
461	20240429	134300	46520705	4080	4080	4080	4080	0
462	20240429	134200	46520705	4080	4080	4080	4080	0
463	20240429	134100	46520705	4080	4080	4080	4080	0
464	20240429	134000	46520705	4080	4080	4080	4080	0
465	20240429	133900	46520705	4080	4080	4080	4080	0
466	20240429	133800	46520705	4080	4080	4080	4080	0
467	20240429	133700	46520705	4080	4080	4080	4080	0
468	20240429	133600	46520705	4080	4080	4080	4080	0
469	20240429	133500	46520705	4080	4075	4080	4075	4
470	20240429	133400	46504400	4075	4075	4075	4075	0
471	20240429	133300	46504400	4075	4075	4075	4075	0
472	20240429	133200	46504400	4075	4075	4075	4075	1
473	20240429	133100	46500325	4075	4075	4075	4075	6
474	20240429	133000	46475875	4075	4075	4075	4075	0
475	20240429	132900	46475875	4075	4075	4075	4075	0
476	20240429	132800	46475875	4075	4075	4075	4075	1
477	20240429	132700	46471800	4100	4100	4100	4100	0
478	20240429	132600	46471800	4100	4100	4100	4100	0
479	20240429	132500	46471800	4100	4100	4100	4100	0
480	20240429	132400	46471800	4100	4100	4100	4100	0
481	20240429	132300	46471800	4100	4100	4100	4100	0
482	20240429	132200	46471800	4100	4100	4100	4100	0
483	20240429	132100	46471800	4100	4100	4100	4100	0
484	20240429	132000	46471800	4100	4100	4100	4100	0
485	20240429	131900	46471800	4100	4100	4100	4100	0
486	20240429	131800	46471800	4100	4100	4100	4100	4
487	20240429	131700	46455400	4100	4100	4100	4100	0
488	20240429	131600	46455400	4100	4100	4100	4100	2
489	20240429	131500	46447200	4100	4075	4100	4075	13
490	20240429	131400	46394145	4070	4070	4070	4070	0
491	20240429	131300	46394145	4070	4070	4070	4070	0
492	20240429	131200	46394145	4070	4070	4070	4070	0
493	20240429	131100	46394145	4070	4070	4070	4070	0
494	20240429	131000	46394145	4070	4070	4070	4070	2
495	20240429	130900	46386005	4070	4070	4070	4070	0
496	20240429	130800	46386005	4070	4070	4070	4070	50
497	20240429	130700	46182505	4070	4070	4070	4070	439
498	20240429	130600	44395775	4070	4070	4070	4070	0
499	20240429	130500	44395775	4070	4070	4070	4070	1
500	20240429	130400	44391705	4070	4070	4070	4070	0
501	20240429	130300	44391705	4070	4070	4070	4070	0
502	20240429	130200	44391705	4070	4070	4070	4070	0
503	20240429	130100	44391705	4070	4070	4070	4070	0
504	20240429	130000	44391705	4070	4070	4070	4070	0
505	20240429	125900	44391705	4070	4070	4070	4070	20
506	20240429	125800	44310305	4070	4070	4070	4070	3
507	20240429	125700	44298095	4055	4055	4055	4055	0
508	20240429	125600	44298095	4055	4055	4055	4055	88
509	20240429	125500	43941255	4070	4070	4070	4070	0
510	20240429	125400	43941255	4070	4070	4070	4070	0
511	20240429	125300	43941255	4070	4070	4070	4070	0
512	20240429	125200	43941255	4070	4070	4070	4070	0
513	20240429	125100	43941255	4070	4070	4070	4070	0
514	20240429	125000	43941255	4070	4070	4070	4070	0
515	20240429	124900	43941255	4070	4070	4070	4070	0
516	20240429	124800	43941255	4070	4070	4070	4070	0
517	20240429	124700	43941255	4070	4070	4070	4070	0
518	20240429	124600	43941255	4070	4065	4070	4065	2
519	20240429	124500	43933120	4070	4070	4070	4070	0
520	20240429	124400	43933120	4070	4070	4070	4070	0
521	20240429	124300	43933120	4070	4070	4070	4070	0
522	20240429	124200	43933120	4070	4070	4070	4070	18
523	20240429	124100	43859860	4070	4070	4070	4070	0
524	20240429	124000	43859860	4070	4070	4070	4070	0
525	20240429	123900	43859860	4070	4070	4070	4070	0
526	20240429	123800	43859860	4070	4070	4070	4070	0
527	20240429	123700	43859860	4070	4070	4070	4070	0
528	20240429	123600	43859860	4070	4065	4070	4065	20
529	20240429	123500	43778465	4070	4070	4070	4070	0
530	20240429	123400	43778465	4070	4070	4070	4070	0
531	20240429	123300	43778465	4070	4070	4070	4070	0
532	20240429	123200	43778465	4070	4070	4070	4070	0
533	20240429	123100	43778465	4070	4070	4070	4070	12
534	20240429	123000	43729625	4070	4070	4070	4070	6
535	20240429	122900	43705205	4070	4070	4070	4070	3
536	20240429	122800	43692995	4065	4065	4065	4065	32
537	20240429	122700	43562915	4065	4065	4065	4065	0
538	20240429	122600	43562915	4065	4060	4065	4060	28
539	20240429	122500	43449100	4045	4045	4045	4045	1
540	20240429	122400	43445055	4065	4065	4065	4065	0
541	20240429	122300	43445055	4065	4065	4065	4065	0
542	20240429	122200	43445055	4065	4065	4065	4065	0
543	20240429	122100	43445055	4065	4065	4065	4065	0
544	20240429	122000	43445055	4065	4065	4065	4065	0
545	20240429	121900	43445055	4065	4065	4065	4065	0
546	20240429	121800	43445055	4065	4065	4065	4065	0
547	20240429	121700	43445055	4065	4065	4065	4065	0
548	20240429	121600	43445055	4065	4065	4065	4065	4
549	20240429	121500	43428795	4065	4045	4065	4045	1500
550	20240429	121400	37332230	4045	4045	4045	4045	0
551	20240429	121300	37332230	4045	4045	4045	4045	0
552	20240429	121200	37332230	4045	4045	4045	4045	0
553	20240429	121100	37332230	4045	4045	4045	4045	0
554	20240429	121000	37332230	4045	4045	4045	4045	0
555	20240429	120900	37332230	4045	4045	4045	4045	0
556	20240429	120800	37332230	4045	4045	4045	4045	0
557	20240429	120700	37332230	4045	4045	4045	4045	0
558	20240429	120600	37332230	4045	4045	4045	4045	0
559	20240429	120500	37332230	4045	4045	4045	4045	0
560	20240429	120400	37332230	4045	4045	4045	4045	2
561	20240429	120300	37324140	4045	4045	4045	4045	0
562	20240429	120200	37324140	4045	4045	4045	4045	0
563	20240429	120100	37324140	4045	4045	4045	4045	0
564	20240429	120000	37324140	4045	4045	4045	4045	3
565	20240429	115900	37312005	4040	4040	4040	4040	0
566	20240429	115800	37312005	4040	4040	4040	4040	0
567	20240429	115700	37312005	4040	4040	4040	4040	0
568	20240429	115600	37312005	4040	4040	4040	4040	0
569	20240429	115500	37312005	4040	4040	4040	4040	0
570	20240429	115400	37312005	4040	4040	4040	4040	41
571	20240429	115300	37146365	4040	4040	4040	4040	0
572	20240429	115200	37146365	4040	4040	4040	4040	0
573	20240429	115100	37146365	4040	4040	4040	4040	0
574	20240429	115000	37146365	4040	4040	4040	4040	0
575	20240429	114900	37146365	4040	4040	4040	4040	0
576	20240429	114800	37146365	4040	4040	4040	4040	100
577	20240429	114700	36742365	4040	4040	4040	4040	0
578	20240429	114600	36742365	4040	4040	4040	4040	0
579	20240429	114500	36742365	4040	4040	4040	4040	0
580	20240429	114400	36742365	4040	4040	4040	4040	1
581	20240429	114300	36738325	4035	4035	4035	4035	1
582	20240429	114200	36734290	4030	4030	4030	4030	0
583	20240429	114100	36734290	4030	4030	4030	4030	0
584	20240429	114000	36734290	4030	4030	4030	4030	0
585	20240429	113900	36734290	4030	4030	4030	4030	0
586	20240429	113800	36734290	4030	4030	4030	4030	0
587	20240429	113700	36734290	4030	4030	4030	4030	16
588	20240429	113600	36669810	4040	4040	4040	4040	1
589	20240429	113500	36665770	4035	4035	4035	4035	0
590	20240429	113400	36665770	4035	4035	4035	4035	1
591	20240429	113300	36661735	4040	4040	4040	4040	0
592	20240429	113200	36661735	4040	4040	4040	4040	0
593	20240429	113100	36661735	4040	4040	4040	4040	0
594	20240429	113000	36661735	4040	4040	4040	4040	0
595	20240429	112900	36661735	4040	4040	4040	4040	0
596	20240429	112800	36661735	4040	4040	4040	4040	0
597	20240429	112700	36661735	4040	4040	4040	4040	0
598	20240429	112600	36661735	4040	4040	4040	4040	184
599	20240429	112500	35918375	4035	4025	4035	4025	17
600	20240429	112400	35849940	4020	4020	4020	4020	0
601	20240429	112300	35849940	4020	4020	4020	4020	0
602	20240429	112200	35849940	4020	4020	4020	4020	0
603	20240429	112100	35849940	4020	4020	4020	4020	0
604	20240429	112000	35849940	4020	4020	4020	4020	0
605	20240429	111900	35849940	4020	4020	4020	4020	0
606	20240429	111800	35849940	4020	4020	4020	4020	0
607	20240429	111700	35849940	4020	4020	4020	4020	0
608	20240429	111600	35849940	4020	4020	4020	4020	0
609	20240429	111500	35849940	4020	4020	4020	4020	0
610	20240429	111400	35849940	4020	4020	4020	4020	0
611	20240429	111300	35849940	4020	4020	4020	4020	0
612	20240429	111200	35849940	4020	4020	4020	4020	0
613	20240429	111100	35849940	4020	4025	4025	4020	405
614	20240429	111000	34221835	4040	4040	4040	4040	0
615	20240429	110900	34221835	4040	4040	4040	4040	1
616	20240429	110800	34217795	4045	4045	4045	4045	0
617	20240429	110700	34217795	4045	4045	4045	4045	0
618	20240429	110600	34217795	4045	4045	4045	4045	0
619	20240429	110500	34217795	4045	4045	4045	4045	0
620	20240429	110400	34217795	4045	4045	4045	4045	0
621	20240429	110300	34217795	4045	4045	4045	4045	0
622	20240429	110200	34217795	4045	4045	4045	4045	0
623	20240429	110100	34217795	4045	4045	4045	4045	0
624	20240429	110000	34217795	4045	4045	4045	4045	0
625	20240429	105900	34217795	4045	4045	4045	4045	0
626	20240429	105800	34217795	4045	4045	4045	4045	0
627	20240429	105700	34217795	4045	4045	4045	4045	0
628	20240429	105600	34217795	4045	4045	4045	4045	0
629	20240429	105500	34217795	4045	4040	4045	4040	3
630	20240429	105400	34205670	4015	4015	4015	4015	0
631	20240429	105300	34205670	4015	4040	4040	4015	1000
632	20240429	105200	30181320	4040	4040	4040	4040	1
633	20240429	105100	30177280	4035	4035	4035	4035	1
634	20240429	105000	30173245	4045	4045	4045	4045	0
635	20240429	104900	30173245	4045	4045	4045	4045	0
636	20240429	104800	30173245	4045	4045	4045	4045	0
637	20240429	104700	30173245	4045	4045	4045	4045	0
638	20240429	104600	30173245	4045	4045	4045	4045	0
639	20240429	104500	30173245	4045	4045	4045	4045	0
640	20240429	104400	30173245	4045	4045	4045	4045	23
641	20240429	104300	30080210	4050	4050	4050	4050	0
642	20240429	104200	30080210	4050	4050	4050	4050	27
643	20240429	104100	29970860	4060	4060	4060	4060	0
644	20240429	104000	29970860	4060	4060	4060	4060	1
645	20240429	103900	29966800	4055	4055	4055	4055	99
646	20240429	103800	29565355	4050	4050	4050	4050	88
647	20240429	103700	29208955	4050	4050	4050	4050	0
648	20240429	103600	29208955	4050	4050	4050	4050	0
649	20240429	103500	29208955	4050	4050	4050	4050	12
650	20240429	103400	29160355	4035	4035	4035	4035	1
651	20240429	103300	29156320	4035	4035	4035	4035	1108
652	20240429	103200	24685540	4040	4040	4040	4040	192
653	20240429	103100	23909860	4045	4045	4045	4045	0
654	20240429	103000	23909860	4045	4045	4045	4045	0
655	20240429	102900	23909860	4045	4045	4045	4045	0
656	20240429	102800	23909860	4045	4045	4045	4045	0
657	20240429	102700	23909860	4045	4045	4045	4045	0
658	20240429	102600	23909860	4045	4045	4045	4045	15
659	20240429	102500	23849185	4050	4050	4050	4050	0
660	20240429	102400	23849185	4050	4050	4050	4050	0
661	20240429	102300	23849185	4050	4050	4050	4050	0
662	20240429	102200	23849185	4050	4050	4050	4050	0
663	20240429	102100	23849185	4050	4050	4050	4050	0
664	20240429	102000	23849185	4050	4050	4050	4050	0
665	20240429	101900	23849185	4050	4050	4050	4050	0
666	20240429	101800	23849185	4050	4050	4050	4050	0
667	20240429	101700	23849185	4050	4050	4050	4050	0
668	20240429	101600	23849185	4050	4050	4050	4050	0
669	20240429	101500	23849185	4050	4050	4050	4050	0
670	20240429	101400	23849185	4050	4050	4050	4050	0
671	20240429	101300	23849185	4050	4050	4050	4050	0
672	20240429	101200	23849185	4050	4050	4050	4050	0
673	20240429	101100	23849185	4050	4050	4050	4050	0
674	20240429	101000	23849185	4050	4050	4050	4050	6
675	20240429	100900	23824885	4050	4050	4050	4050	0
676	20240429	100800	23824885	4050	4050	4050	4050	20
677	20240429	100700	23743885	4050	4050	4050	4050	3
678	20240429	100600	23731735	4050	4050	4050	4050	1
679	20240429	100500	23727685	4050	4050	4050	4050	0
680	20240429	100400	23727685	4050	4050	4050	4050	0
681	20240429	100300	23727685	4050	4050	4050	4050	0
682	20240429	100200	23727685	4050	4050	4050	4050	0
683	20240429	100100	23727685	4050	4050	4050	4050	0
684	20240429	100000	23727685	4050	4050	4050	4050	0
685	20240429	095900	23727685	4050	4050	4050	4050	4
686	20240429	095800	23711485	4050	4050	4050	4050	0
687	20240429	095700	23711485	4050	4050	4050	4050	98
688	20240429	095600	23314585	4050	4050	4050	4050	0
689	20240429	095500	23314585	4050	4050	4050	4050	30
690	20240429	095400	23193085	4050	4050	4050	4050	0
691	20240429	095300	23193085	4050	4050	4050	4050	0
692	20240429	095200	23193085	4050	4050	4050	4050	0
693	20240429	095100	23193085	4050	4050	4050	4050	0
694	20240429	095000	23193085	4050	4050	4050	4050	3
695	20240429	094900	23180935	4050	4050	4050	4050	0
696	20240429	094800	23180935	4050	4050	4050	4050	0
697	20240429	094700	23180935	4050	4050	4050	4050	0
698	20240429	094600	23180935	4050	4050	4050	4050	0
699	20240429	094500	23180935	4050	4050	4050	4050	0
700	20240429	094400	23180935	4050	4045	4050	4045	7
701	20240429	094300	23152610	4035	4035	4035	4035	0
702	20240429	094200	23152610	4035	4025	4035	4025	22
703	20240429	094100	23063850	4025	4025	4025	4025	0
704	20240429	094000	23063850	4025	4025	4025	4025	82
705	20240429	093900	22733800	4035	4035	4035	4035	2
706	20240429	093800	22725730	4035	4035	4035	4035	13
707	20240429	093700	22673275	4035	4030	4035	4030	5
708	20240429	093600	22653105	4005	4005	4005	4005	0
709	20240429	093500	22653105	4005	4035	4035	4005	1479
710	20240429	093400	16723505	4040	4040	4040	4040	20
711	20240429	093300	16642705	4050	4045	4050	4045	50
712	20240429	093200	16440210	4050	4050	4050	4050	7
713	20240429	093100	16411860	4055	4055	4055	4055	0
714	20240429	093000	16411860	4055	4055	4055	4055	0
715	20240429	092900	16411860	4055	4050	4055	4050	3
716	20240429	092800	16399705	4050	4050	4050	4050	0
717	20240429	092700	16399705	4050	4050	4050	4050	0
718	20240429	092600	16399705	4050	4050	4050	4050	0
719	20240429	092500	16399705	4050	4050	4050	4050	0
720	20240429	092400	16399705	4050	4050	4050	4050	0
721	20240429	092300	16399705	4050	4050	4050	4050	1
722	20240429	092200	16395655	4050	4050	4050	4050	0
723	20240429	092100	16395655	4050	4045	4050	4045	4
724	20240429	092000	16379460	4050	4050	4050	4050	0
725	20240429	091900	16379460	4050	4050	4050	4050	5
726	20240429	091800	16359210	4050	4050	4050	4050	3
727	20240429	091700	16347060	4050	4050	4050	4050	5
728	20240429	091600	16326810	4050	4050	4050	4050	0
729	20240429	091500	16326810	4050	4050	4050	4050	0
730	20240429	091400	16326810	4050	4050	4050	4050	1
731	20240429	091300	16322760	4030	4030	4030	4030	40
732	20240429	091200	16161560	4030	4035	4035	4030	10
733	20240429	091100	16121255	4030	4030	4035	4030	245
734	20240429	091000	15133900	4030	4030	4030	4010	1005
735	20240429	090900	11102560	4060	4060	4060	4060	0
736	20240429	090800	11102560	4060	4060	4060	4060	0
737	20240429	090700	11102560	4060	4060	4060	4060	1
738	20240429	090600	11098500	4025	4030	4030	4025	7
739	20240429	090500	11070310	4060	4055	4060	4055	2
740	20240429	090400	11062195	4030	4030	4030	4030	0
741	20240429	090300	11062195	4030	4045	4045	4025	2299
742	20240429	090200	1793880	4050	4050	4050	4050	113
743	20240429	090100	1336230	4065	4055	4065	4055	83
744	20240429	090000	999125	4055	4045	4055	4045	247