KissMeData/039340/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192300	82481970	5870	5870	5870	5870	1084
3	20240429	192200	82481970	5870	5870	5870	5870	0
4	20240429	192100	82481970	5870	5870	5870	5870	0
5	20240429	192000	82481970	5870	5870	5870	5870	0
6	20240429	191900	82481970	5870	5870	5870	5870	0
7	20240429	191800	82481970	5870	5870	5870	5870	0
8	20240429	191700	82481970	5870	5870	5870	5870	0
9	20240429	191600	82481970	5870	5870	5870	5870	0
10	20240429	191500	82481970	5870	5870	5870	5870	0
11	20240429	191400	82481970	5870	5870	5870	5870	0
12	20240429	191300	82481970	5870	5870	5870	5870	0
13	20240429	191200	82481970	5870	5870	5870	5870	0
14	20240429	191100	82481970	5870	5870	5870	5870	0
15	20240429	191000	82481970	5870	5870	5870	5870	0
16	20240429	190900	82481970	5870	5870	5870	5870	0
17	20240429	190800	82481970	5870	5870	5870	5870	0
18	20240429	190700	82481970	5870	5870	5870	5870	0
19	20240429	190600	82481970	5870	5870	5870	5870	0
20	20240429	190500	82481970	5870	5870	5870	5870	0
21	20240429	190400	82481970	5870	5870	5870	5870	0
22	20240429	190300	82481970	5870	5870	5870	5870	0
23	20240429	190200	82481970	5870	5870	5870	5870	0
24	20240429	190100	82481970	5870	5870	5870	5870	0
25	20240429	190000	82481970	5870	5870	5870	5870	0
26	20240429	185900	82481970	5870	5870	5870	5870	0
27	20240429	185800	82481970	5870	5870	5870	5870	0
28	20240429	185700	82481970	5870	5870	5870	5870	0
29	20240429	185600	82481970	5870	5870	5870	5870	0
30	20240429	185500	82481970	5870	5870	5870	5870	0
31	20240429	185400	82481970	5870	5870	5870	5870	0
32	20240429	185300	82481970	5870	5870	5870	5870	1084
33	20240429	185200	82481970	5870	5870	5870	5870	0
34	20240429	185100	82481970	5870	5870	5870	5870	0
35	20240429	185000	82481970	5870	5870	5870	5870	0
36	20240429	184900	82481970	5870	5870	5870	5870	0
37	20240429	184800	82481970	5870	5870	5870	5870	0
38	20240429	184700	82481970	5870	5870	5870	5870	0
39	20240429	184600	82481970	5870	5870	5870	5870	0
40	20240429	184500	82481970	5870	5870	5870	5870	0
41	20240429	184400	82481970	5870	5870	5870	5870	0
42	20240429	184300	82481970	5870	5870	5870	5870	0
43	20240429	184200	82481970	5870	5870	5870	5870	0
44	20240429	184100	82481970	5870	5870	5870	5870	0
45	20240429	184000	82481970	5870	5870	5870	5870	0
46	20240429	183900	82481970	5870	5870	5870	5870	0
47	20240429	183800	82481970	5870	5870	5870	5870	0
48	20240429	183700	82481970	5870	5870	5870	5870	0
49	20240429	183600	82481970	5870	5870	5870	5870	0
50	20240429	183500	82481970	5870	5870	5870	5870	0
51	20240429	183400	82481970	5870	5870	5870	5870	0
52	20240429	183300	82481970	5870	5870	5870	5870	0
53	20240429	183200	82481970	5870	5870	5870	5870	0
54	20240429	183100	82481970	5870	5870	5870	5870	0
55	20240429	183000	82481970	5870	5870	5870	5870	0
56	20240429	182900	82481970	5870	5870	5870	5870	0
57	20240429	182800	82481970	5870	5870	5870	5870	0
58	20240429	182700	82481970	5870	5870	5870	5870	0
59	20240429	182600	82481970	5870	5870	5870	5870	0
60	20240429	182500	82481970	5870	5870	5870	5870	0
61	20240429	182400	82481970	5870	5870	5870	5870	0
62	20240429	182300	82481970	5870	5870	5870	5870	1084
63	20240429	182200	82481970	5870	5870	5870	5870	0
64	20240429	182100	82481970	5870	5870	5870	5870	0
65	20240429	182000	82481970	5870	5870	5870	5870	0
66	20240429	181900	82481970	5870	5870	5870	5870	0
67	20240429	181800	82481970	5870	5870	5870	5870	0
68	20240429	181700	82481970	5870	5870	5870	5870	0
69	20240429	181600	82481970	5870	5870	5870	5870	0
70	20240429	181500	82481970	5870	5870	5870	5870	0
71	20240429	181400	82481970	5870	5870	5870	5870	0
72	20240429	181300	82481970	5870	5870	5870	5870	0
73	20240429	181200	82481970	5870	5870	5870	5870	0
74	20240429	181100	82481970	5870	5870	5870	5870	0
75	20240429	181000	82481970	5870	5870	5870	5870	0
76	20240429	180900	82481970	5870	5870	5870	5870	0
77	20240429	180800	82481970	5870	5870	5870	5870	0
78	20240429	180700	82481970	5870	5870	5870	5870	0
79	20240429	180600	82481970	5870	5870	5870	5870	0
80	20240429	180500	82481970	5870	5870	5870	5870	0
81	20240429	180400	82481970	5870	5870	5870	5870	0
82	20240429	180300	82481970	5870	5870	5870	5870	0
83	20240429	180200	82481970	5870	5870	5870	5870	0
84	20240429	180100	82481970	5870	5870	5870	5870	0
85	20240429	180000	82481970	5870	5870	5870	5870	0
86	20240429	175900	82481970	5870	5870	5870	5870	0
87	20240429	175800	82481970	5870	5870	5870	5870	0
88	20240429	175700	82481970	5870	5870	5870	5870	0
89	20240429	175600	82481970	5870	5870	5870	5870	0
90	20240429	175500	82481970	5870	5870	5870	5870	0
91	20240429	175400	82481970	5870	5870	5870	5870	0
92	20240429	175300	82481970	5870	5870	5870	5870	1084
93	20240429	175200	82481970	5870	5870	5870	5870	0
94	20240429	175100	82481970	5870	5870	5870	5870	0
95	20240429	175000	82481970	5870	5870	5870	5870	0
96	20240429	174900	82481970	5870	5870	5870	5870	0
97	20240429	174800	82481970	5870	5870	5870	5870	0
98	20240429	174700	82481970	5870	5870	5870	5870	0
99	20240429	174600	82481970	5870	5870	5870	5870	0
100	20240429	174500	82481970	5870	5870	5870	5870	0
101	20240429	174400	82481970	5870	5870	5870	5870	0
102	20240429	174300	82481970	5870	5870	5870	5870	0
103	20240429	174200	82481970	5870	5870	5870	5870	0
104	20240429	174100	82481970	5870	5870	5870	5870	0
105	20240429	174000	82481970	5870	5870	5870	5870	0
106	20240429	173900	82481970	5870	5870	5870	5870	0
107	20240429	173800	82481970	5870	5870	5870	5870	0
108	20240429	173700	82481970	5870	5870	5870	5870	0
109	20240429	173600	82481970	5870	5870	5870	5870	0
110	20240429	173500	82481970	5870	5870	5870	5870	0
111	20240429	173400	82481970	5870	5870	5870	5870	0
112	20240429	173300	82481970	5870	5870	5870	5870	0
113	20240429	173200	82481970	5870	5870	5870	5870	0
114	20240429	173100	82481970	5870	5870	5870	5870	0
115	20240429	173000	82481970	5870	5870	5870	5870	0
116	20240429	172900	82481970	5870	5870	5870	5870	0
117	20240429	172800	82481970	5870	5870	5870	5870	0
118	20240429	172700	82481970	5870	5870	5870	5870	0
119	20240429	172600	82481970	5870	5870	5870	5870	0
120	20240429	172500	82481970	5870	5870	5870	5870	0
121	20240429	172400	82481970	5870	5870	5870	5870	0
122	20240429	172300	82481970	5870	5870	5870	5870	1084
123	20240429	172200	82481970	5870	5870	5870	5870	0
124	20240429	172100	82481970	5870	5870	5870	5870	0
125	20240429	172000	82481970	5870	5870	5870	5870	0
126	20240429	171900	82481970	5870	5870	5870	5870	0
127	20240429	171800	82481970	5870	5870	5870	5870	0
128	20240429	171700	82481970	5870	5870	5870	5870	0
129	20240429	171600	82481970	5870	5870	5870	5870	0
130	20240429	171500	82481970	5870	5870	5870	5870	0
131	20240429	171400	82481970	5870	5870	5870	5870	0
132	20240429	171300	82481970	5870	5870	5870	5870	0
133	20240429	171200	82481970	5870	5870	5870	5870	0
134	20240429	171100	82481970	5870	5870	5870	5870	0
135	20240429	171000	82481970	5870	5870	5870	5870	0
136	20240429	170900	82481970	5870	5870	5870	5870	0
137	20240429	170800	82481970	5870	5870	5870	5870	0
138	20240429	170700	82481970	5870	5870	5870	5870	0
139	20240429	170600	82481970	5870	5870	5870	5870	0
140	20240429	170500	82481970	5870	5870	5870	5870	0
141	20240429	170400	82481970	5870	5870	5870	5870	0
142	20240429	170300	82481970	5870	5870	5870	5870	0
143	20240429	170200	82481970	5870	5870	5870	5870	0
144	20240429	170100	82481970	5870	5870	5870	5870	0
145	20240429	170000	82481970	5870	5870	5870	5870	0
146	20240429	165900	82481970	5870	5870	5870	5870	0
147	20240429	165800	82481970	5870	5870	5870	5870	0
148	20240429	165700	82481970	5870	5870	5870	5870	0
149	20240429	165600	82481970	5870	5870	5870	5870	0
150	20240429	165500	82481970	5870	5870	5870	5870	0
151	20240429	165400	82481970	5870	5870	5870	5870	0
152	20240429	165300	82481970	5870	5870	5870	5870	1084
153	20240429	165200	82481970	5870	5870	5870	5870	0
154	20240429	165100	82481970	5870	5870	5870	5870	0
155	20240429	165000	82481970	5870	5870	5870	5870	0
156	20240429	164900	82481970	5870	5870	5870	5870	0
157	20240429	164800	82481970	5870	5870	5870	5870	0
158	20240429	164700	82481970	5870	5870	5870	5870	0
159	20240429	164600	82481970	5870	5870	5870	5870	0
160	20240429	164500	82481970	5870	5870	5870	5870	0
161	20240429	164400	82481970	5870	5870	5870	5870	0
162	20240429	164300	82481970	5870	5870	5870	5870	0
163	20240429	164200	82481970	5870	5870	5870	5870	0
164	20240429	164100	82481970	5870	5870	5870	5870	0
165	20240429	164000	82481970	5870	5870	5870	5870	0
166	20240429	163900	82481970	5870	5870	5870	5870	0
167	20240429	163800	82481970	5870	5870	5870	5870	0
168	20240429	163700	82481970	5870	5870	5870	5870	0
169	20240429	163600	82481970	5870	5870	5870	5870	0
170	20240429	163500	82481970	5870	5870	5870	5870	0
171	20240429	163400	82481970	5870	5870	5870	5870	0
172	20240429	163300	82481970	5870	5870	5870	5870	0
173	20240429	163200	82481970	5870	5870	5870	5870	0
174	20240429	163100	82481970	5870	5870	5870	5870	0
175	20240429	163000	82481970	5870	5870	5870	5870	0
176	20240429	162900	82481970	5870	5870	5870	5870	0
177	20240429	162800	82481970	5870	5870	5870	5870	0
178	20240429	162700	82481970	5870	5870	5870	5870	0
179	20240429	162600	82481970	5870	5870	5870	5870	0
180	20240429	162500	82481970	5870	5870	5870	5870	0
181	20240429	162400	82481970	5870	5870	5870	5870	0
182	20240429	162300	82481970	5870	5870	5870	5870	1084
183	20240429	162200	82481970	5870	5870	5870	5870	0
184	20240429	162100	82481970	5870	5870	5870	5870	0
185	20240429	162000	82481970	5870	5870	5870	5870	0
186	20240429	161900	82481970	5870	5870	5870	5870	0
187	20240429	161800	82481970	5870	5870	5870	5870	0
188	20240429	161700	82481970	5870	5870	5870	5870	0
189	20240429	161600	82481970	5870	5870	5870	5870	0
190	20240429	161500	82481970	5870	5870	5870	5870	0
191	20240429	161400	82481970	5870	5870	5870	5870	0
192	20240429	161300	82481970	5870	5870	5870	5870	0
193	20240429	161200	82481970	5870	5870	5870	5870	0
194	20240429	161100	82481970	5870	5870	5870	5870	0
195	20240429	161000	82481970	5870	5870	5870	5870	0
196	20240429	160900	82481970	5870	5870	5870	5870	0
197	20240429	160800	82481970	5870	5870	5870	5870	0
198	20240429	160700	82481970	5870	5870	5870	5870	0
199	20240429	160600	82481970	5870	5870	5870	5870	0
200	20240429	160500	82481970	5870	5870	5870	5870	0
201	20240429	160400	82481970	5870	5870	5870	5870	0
202	20240429	160300	82481970	5870	5870	5870	5870	0
203	20240429	160200	82481970	5870	5870	5870	5870	0
204	20240429	160100	82481970	5870	5870	5870	5870	0
205	20240429	160000	82481970	5870	5870	5870	5870	0
206	20240429	155900	82481970	5870	5870	5870	5870	0
207	20240429	155800	82481970	5870	5870	5870	5870	0
208	20240429	155700	82481970	5870	5870	5870	5870	0
209	20240429	155600	82481970	5870	5870	5870	5870	0
210	20240429	155500	82481970	5870	5870	5870	5870	0
211	20240429	155400	82481970	5870	5870	5870	5870	0
212	20240429	155300	82481970	5870	5870	5870	5870	1084
213	20240429	155200	82481970	5870	5870	5870	5870	0
214	20240429	155100	82481970	5870	5870	5870	5870	0
215	20240429	155000	82481970	5870	5870	5870	5870	0
216	20240429	154900	82481970	5870	5870	5870	5870	0
217	20240429	154800	82481970	5870	5870	5870	5870	0
218	20240429	154700	82481970	5870	5870	5870	5870	0
219	20240429	154600	82481970	5870	5870	5870	5870	0
220	20240429	154500	82481970	5870	5870	5870	5870	0
221	20240429	154400	82481970	5870	5870	5870	5870	0
222	20240429	154300	82481970	5870	5870	5870	5870	0
223	20240429	154200	82481970	5870	5870	5870	5870	0
224	20240429	154100	82481970	5870	5870	5870	5870	0
225	20240429	154000	82481970	5870	5870	5870	5870	0
226	20240429	153900	82481970	5870	5870	5870	5870	0
227	20240429	153800	82481970	5870	5870	5870	5870	0
228	20240429	153700	82481970	5870	5870	5870	5870	0
229	20240429	153600	82481970	5870	5870	5870	5870	0
230	20240429	153500	82481970	5870	5870	5870	5870	0
231	20240429	153400	82481970	5870	5870	5870	5870	0
232	20240429	153300	82481970	5870	5870	5870	5870	0
233	20240429	153200	82481970	5870	5870	5870	5870	0
234	20240429	153100	82481970	5870	5870	5870	5870	0
235	20240429	153000	82481970	5870	5870	5870	5870	1084
236	20240429	152900	76118890	5870	5870	5870	5870	0
237	20240429	152800	76118890	5870	5870	5870	5870	0
238	20240429	152700	76118890	5870	5870	5870	5870	0
239	20240429	152600	76118890	5870	5870	5870	5870	0
240	20240429	152500	76118890	5870	5870	5870	5870	0
241	20240429	152400	76118890	5870	5870	5870	5870	0
242	20240429	152300	76118890	5870	5870	5870	5870	0
243	20240429	152200	76118890	5870	5870	5870	5870	0
244	20240429	152100	76118890	5870	5870	5870	5870	0
245	20240429	152000	76118890	5870	5870	5870	5870	0
246	20240429	151900	76118890	5870	5870	5870	5870	0
247	20240429	151800	76118890	5870	5870	5870	5870	0
248	20240429	151700	76118890	5870	5870	5870	5870	0
249	20240429	151600	76118890	5870	5870	5870	5870	0
250	20240429	151500	76118890	5870	5870	5870	5870	0
251	20240429	151400	76118890	5870	5870	5870	5870	0
252	20240429	151300	76118890	5870	5850	5870	5850	457
253	20240429	151200	73442780	5850	5850	5850	5850	0
254	20240429	151100	73442780	5850	5850	5850	5850	155
255	20240429	151000	72536030	5850	5850	5850	5850	5
256	20240429	150900	72506780	5860	5860	5860	5860	0
257	20240429	150800	72506780	5860	5860	5860	5860	0
258	20240429	150700	72506780	5860	5860	5860	5860	0
259	20240429	150600	72506780	5860	5860	5860	5860	0
260	20240429	150500	72506780	5860	5860	5860	5860	15
261	20240429	150400	72418880	5860	5860	5860	5860	1
262	20240429	150300	72413020	5860	5860	5860	5860	0
263	20240429	150200	72413020	5860	5860	5860	5860	0
264	20240429	150100	72413020	5860	5860	5860	5860	0
265	20240429	150000	72413020	5860	5860	5860	5860	0
266	20240429	145900	72413020	5860	5860	5860	5860	2
267	20240429	145800	72401300	5840	5840	5840	5840	49
268	20240429	145700	72115140	5840	5840	5840	5840	0
269	20240429	145600	72115140	5840	5840	5840	5840	0
270	20240429	145500	72115140	5840	5840	5840	5840	0
271	20240429	145400	72115140	5840	5840	5840	5840	0
272	20240429	145300	72115140	5840	5840	5840	5840	0
273	20240429	145200	72115140	5840	5840	5840	5840	11
274	20240429	145100	72050900	5860	5860	5860	5860	0
275	20240429	145000	72050900	5860	5860	5860	5860	0
276	20240429	144900	72050900	5860	5860	5860	5860	0
277	20240429	144800	72050900	5860	5860	5860	5860	0
278	20240429	144700	72050900	5860	5860	5860	5860	0
279	20240429	144600	72050900	5860	5860	5860	5860	0
280	20240429	144500	72050900	5860	5860	5860	5860	0
281	20240429	144400	72050900	5860	5860	5860	5860	0
282	20240429	144300	72050900	5860	5860	5860	5860	0
283	20240429	144200	72050900	5860	5860	5860	5860	0
284	20240429	144100	72050900	5860	5860	5860	5860	0
285	20240429	144000	72050900	5860	5860	5860	5860	0
286	20240429	143900	72050900	5860	5860	5860	5860	0
287	20240429	143800	72050900	5860	5860	5860	5860	0
288	20240429	143700	72050900	5860	5860	5860	5860	0
289	20240429	143600	72050900	5860	5860	5860	5860	0
290	20240429	143500	72050900	5860	5860	5860	5860	1
291	20240429	143400	72045040	5840	5850	5850	5840	2000
292	20240429	143300	60364830	5860	5860	5860	5860	0
293	20240429	143200	60364830	5860	5860	5860	5860	0
294	20240429	143100	60364830	5860	5860	5860	5860	0
295	20240429	143000	60364830	5860	5860	5860	5860	0
296	20240429	142900	60364830	5860	5860	5860	5860	0
297	20240429	142800	60364830	5860	5860	5860	5860	0
298	20240429	142700	60364830	5860	5860	5860	5860	0
299	20240429	142600	60364830	5860	5860	5860	5860	0
300	20240429	142500	60364830	5860	5860	5860	5860	0
301	20240429	142400	60364830	5860	5860	5860	5860	1
302	20240429	142300	60358970	5850	5850	5850	5850	0
303	20240429	142200	60358970	5850	5850	5850	5850	0
304	20240429	142100	60358970	5850	5850	5850	5850	0
305	20240429	142000	60358970	5850	5850	5850	5850	0
306	20240429	141900	60358970	5850	5850	5850	5850	5
307	20240429	141800	60329720	5850	5850	5850	5850	96
308	20240429	141700	59768120	5850	5850	5850	5850	0
309	20240429	141600	59768120	5850	5850	5850	5850	0
310	20240429	141500	59768120	5850	5850	5850	5850	521
311	20240429	141400	56720270	5860	5860	5860	5860	0
312	20240429	141300	56720270	5860	5860	5860	5860	0
313	20240429	141200	56720270	5860	5860	5860	5860	0
314	20240429	141100	56720270	5860	5860	5860	5860	0
315	20240429	141000	56720270	5860	5860	5860	5860	0
316	20240429	140900	56720270	5860	5860	5860	5860	5
317	20240429	140800	56690970	5860	5860	5860	5860	0
318	20240429	140700	56690970	5860	5860	5860	5860	2
319	20240429	140600	56679250	5870	5870	5870	5870	0
320	20240429	140500	56679250	5870	5870	5870	5870	0
321	20240429	140400	56679250	5870	5870	5870	5870	0
322	20240429	140300	56679250	5870	5870	5870	5870	0
323	20240429	140200	56679250	5870	5870	5870	5870	0
324	20240429	140100	56679250	5870	5870	5870	5870	0
325	20240429	140000	56679250	5870	5870	5870	5870	0
326	20240429	135900	56679250	5870	5870	5870	5870	0
327	20240429	135800	56679250	5870	5870	5870	5870	0
328	20240429	135700	56679250	5870	5870	5870	5870	0
329	20240429	135600	56679250	5870	5870	5870	5870	0
330	20240429	135500	56679250	5870	5870	5870	5870	0
331	20240429	135400	56679250	5870	5870	5870	5870	0
332	20240429	135300	56679250	5870	5870	5870	5870	0
333	20240429	135200	56679250	5870	5870	5870	5870	0
334	20240429	135100	56679250	5870	5870	5870	5870	0
335	20240429	135000	56679250	5870	5870	5870	5870	0
336	20240429	134900	56679250	5870	5870	5870	5870	0
337	20240429	134800	56679250	5870	5870	5870	5870	0
338	20240429	134700	56679250	5870	5870	5870	5870	0
339	20240429	134600	56679250	5870	5870	5870	5870	1
340	20240429	134500	56673380	5870	5870	5870	5870	0
341	20240429	134400	56673380	5870	5870	5870	5870	0
342	20240429	134300	56673380	5870	5870	5870	5870	0
343	20240429	134200	56673380	5870	5870	5870	5870	0
344	20240429	134100	56673380	5870	5870	5870	5870	9
345	20240429	134000	56620550	5870	5870	5870	5870	0
346	20240429	133900	56620550	5870	5870	5870	5870	10
347	20240429	133800	56561850	5870	5870	5870	5870	0
348	20240429	133700	56561850	5870	5870	5870	5870	0
349	20240429	133600	56561850	5870	5870	5870	5870	0
350	20240429	133500	56561850	5870	5870	5870	5870	0
351	20240429	133400	56561850	5870	5870	5870	5870	0
352	20240429	133300	56561850	5870	5870	5870	5870	0
353	20240429	133200	56561850	5870	5870	5870	5870	0
354	20240429	133100	56561850	5870	5870	5870	5870	85
355	20240429	133000	56062900	5870	5870	5870	5870	1
356	20240429	132900	56057030	5850	5850	5850	5850	0
357	20240429	132800	56057030	5850	5850	5850	5850	1
358	20240429	132700	56051180	5870	5870	5870	5870	0
359	20240429	132600	56051180	5870	5870	5870	5870	0
360	20240429	132500	56051180	5870	5870	5870	5870	0
361	20240429	132400	56051180	5870	5870	5870	5870	0
362	20240429	132300	56051180	5870	5870	5870	5870	0
363	20240429	132200	56051180	5870	5870	5870	5870	0
364	20240429	132100	56051180	5870	5870	5870	5870	0
365	20240429	132000	56051180	5870	5870	5870	5870	0
366	20240429	131900	56051180	5870	5870	5870	5870	0
367	20240429	131800	56051180	5870	5870	5870	5870	0
368	20240429	131700	56051180	5870	5870	5870	5870	0
369	20240429	131600	56051180	5870	5870	5870	5870	0
370	20240429	131500	56051180	5870	5870	5870	5870	0
371	20240429	131400	56051180	5870	5870	5870	5870	0
372	20240429	131300	56051180	5870	5870	5870	5870	0
373	20240429	131200	56051180	5870	5870	5870	5870	0
374	20240429	131100	56051180	5870	5870	5870	5870	0
375	20240429	131000	56051180	5870	5870	5870	5870	0
376	20240429	130900	56051180	5870	5870	5870	5870	0
377	20240429	130800	56051180	5870	5870	5870	5870	0
378	20240429	130700	56051180	5870	5870	5870	5870	0
379	20240429	130600	56051180	5870	5870	5870	5870	0
380	20240429	130500	56051180	5870	5870	5870	5870	0
381	20240429	130400	56051180	5870	5870	5870	5870	0
382	20240429	130300	56051180	5870	5860	5870	5860	110
383	20240429	130200	55406560	5870	5870	5870	5870	2
384	20240429	130100	55394820	5860	5860	5860	5860	0
385	20240429	130000	55394820	5860	5860	5860	5860	0
386	20240429	125900	55394820	5860	5860	5860	5860	0
387	20240429	125800	55394820	5860	5860	5860	5860	0
388	20240429	125700	55394820	5860	5860	5860	5860	0
389	20240429	125600	55394820	5860	5860	5860	5860	187
390	20240429	125500	54299000	5870	5870	5870	5870	0
391	20240429	125400	54299000	5870	5870	5870	5870	2
392	20240429	125300	54287260	5850	5850	5850	5850	0
393	20240429	125200	54287260	5850	5850	5850	5850	0
394	20240429	125100	54287260	5850	5850	5850	5850	0
395	20240429	125000	54287260	5850	5850	5850	5850	0
396	20240429	124900	54287260	5850	5850	5850	5850	0
397	20240429	124800	54287260	5850	5850	5850	5850	0
398	20240429	124700	54287260	5850	5850	5850	5850	0
399	20240429	124600	54287260	5850	5850	5850	5850	0
400	20240429	124500	54287260	5850	5850	5850	5850	0
401	20240429	124400	54287260	5850	5850	5850	5850	0
402	20240429	124300	54287260	5850	5850	5850	5850	0
403	20240429	124200	54287260	5850	5850	5850	5850	0
404	20240429	124100	54287260	5850	5850	5850	5850	0
405	20240429	124000	54287260	5850	5850	5850	5850	0
406	20240429	123900	54287260	5850	5850	5850	5850	0
407	20240429	123800	54287260	5850	5850	5850	5850	0
408	20240429	123700	54287260	5850	5850	5850	5850	0
409	20240429	123600	54287260	5850	5850	5850	5850	0
410	20240429	123500	54287260	5850	5850	5850	5850	0
411	20240429	123400	54287260	5850	5850	5850	5850	0
412	20240429	123300	54287260	5850	5850	5850	5850	0
413	20240429	123200	54287260	5850	5850	5850	5850	0
414	20240429	123100	54287260	5850	5850	5850	5850	0
415	20240429	123000	54287260	5850	5850	5850	5850	0
416	20240429	122900	54287260	5850	5850	5850	5850	0
417	20240429	122800	54287260	5850	5850	5850	5850	0
418	20240429	122700	54287260	5850	5850	5850	5850	2
419	20240429	122600	54275560	5850	5850	5850	5850	0
420	20240429	122500	54275560	5850	5850	5850	5850	0
421	20240429	122400	54275560	5850	5850	5850	5850	0
422	20240429	122300	54275560	5850	5850	5850	5850	0
423	20240429	122200	54275560	5850	5850	5850	5850	0
424	20240429	122100	54275560	5850	5850	5850	5850	0
425	20240429	122000	54275560	5850	5850	5850	5850	0
426	20240429	121900	54275560	5850	5850	5850	5850	0
427	20240429	121800	54275560	5850	5850	5850	5850	0
428	20240429	121700	54275560	5850	5850	5850	5850	0
429	20240429	121600	54275560	5850	5850	5850	5850	0
430	20240429	121500	54275560	5850	5850	5850	5850	0
431	20240429	121400	54275560	5850	5850	5850	5850	0
432	20240429	121300	54275560	5850	5850	5850	5850	0
433	20240429	121200	54275560	5850	5850	5850	5850	0
434	20240429	121100	54275560	5850	5850	5850	5850	0
435	20240429	121000	54275560	5850	5850	5850	5850	0
436	20240429	120900	54275560	5850	5850	5850	5850	0
437	20240429	120800	54275560	5850	5850	5850	5850	0
438	20240429	120700	54275560	5850	5850	5850	5850	0
439	20240429	120600	54275560	5850	5850	5850	5850	0
440	20240429	120500	54275560	5850	5850	5850	5850	0
441	20240429	120400	54275560	5850	5850	5850	5850	0
442	20240429	120300	54275560	5850	5850	5850	5850	0
443	20240429	120200	54275560	5850	5850	5850	5850	0
444	20240429	120100	54275560	5850	5850	5850	5850	0
445	20240429	120000	54275560	5850	5850	5850	5850	0
446	20240429	115900	54275560	5850	5850	5850	5850	0
447	20240429	115800	54275560	5850	5850	5850	5850	0
448	20240429	115700	54275560	5850	5850	5850	5850	0
449	20240429	115600	54275560	5850	5850	5850	5850	0
450	20240429	115500	54275560	5850	5850	5850	5850	0
451	20240429	115400	54275560	5850	5850	5850	5850	0
452	20240429	115300	54275560	5850	5850	5850	5850	0
453	20240429	115200	54275560	5850	5850	5850	5850	0
454	20240429	115100	54275560	5850	5850	5850	5850	0
455	20240429	115000	54275560	5850	5850	5850	5850	0
456	20240429	114900	54275560	5850	5850	5850	5850	0
457	20240429	114800	54275560	5850	5850	5850	5850	0
458	20240429	114700	54275560	5850	5850	5850	5850	0
459	20240429	114600	54275560	5850	5850	5850	5850	0
460	20240429	114500	54275560	5850	5850	5850	5850	11
461	20240429	114400	54211210	5880	5880	5880	5880	0
462	20240429	114300	54211210	5880	5880	5880	5880	0
463	20240429	114200	54211210	5880	5880	5880	5880	0
464	20240429	114100	54211210	5880	5880	5880	5880	0
465	20240429	114000	54211210	5880	5880	5880	5880	0
466	20240429	113900	54211210	5880	5880	5880	5880	0
467	20240429	113800	54211210	5880	5880	5880	5880	0
468	20240429	113700	54211210	5880	5880	5880	5880	0
469	20240429	113600	54211210	5880	5880	5880	5880	0
470	20240429	113500	54211210	5880	5880	5880	5880	0
471	20240429	113400	54211210	5880	5880	5880	5880	0
472	20240429	113300	54211210	5880	5880	5880	5880	0
473	20240429	113200	54211210	5880	5880	5880	5880	0
474	20240429	113100	54211210	5880	5880	5880	5880	0
475	20240429	113000	54211210	5880	5880	5880	5880	0
476	20240429	112900	54211210	5880	5880	5880	5880	0
477	20240429	112800	54211210	5880	5880	5880	5880	0
478	20240429	112700	54211210	5880	5880	5880	5880	0
479	20240429	112600	54211210	5880	5880	5880	5880	0
480	20240429	112500	54211210	5880	5880	5880	5880	0
481	20240429	112400	54211210	5880	5880	5880	5880	0
482	20240429	112300	54211210	5880	5880	5880	5880	0
483	20240429	112200	54211210	5880	5880	5880	5880	0
484	20240429	112100	54211210	5880	5880	5880	5880	0
485	20240429	112000	54211210	5880	5880	5880	5880	0
486	20240429	111900	54211210	5880	5880	5880	5880	0
487	20240429	111800	54211210	5880	5880	5880	5880	0
488	20240429	111700	54211210	5880	5880	5880	5880	0
489	20240429	111600	54211210	5880	5880	5880	5880	0
490	20240429	111500	54211210	5880	5880	5880	5880	0
491	20240429	111400	54211210	5880	5880	5880	5880	0
492	20240429	111300	54211210	5880	5880	5880	5880	0
493	20240429	111200	54211210	5880	5880	5880	5880	0
494	20240429	111100	54211210	5880	5880	5880	5880	0
495	20240429	111000	54211210	5880	5880	5880	5880	0
496	20240429	110900	54211210	5880	5880	5880	5880	0
497	20240429	110800	54211210	5880	5880	5880	5880	0
498	20240429	110700	54211210	5880	5880	5880	5880	10
499	20240429	110600	54152410	5880	5880	5880	5880	0
500	20240429	110500	54152410	5880	5880	5880	5880	0
501	20240429	110400	54152410	5880	5880	5880	5880	0
502	20240429	110300	54152410	5880	5880	5880	5880	0
503	20240429	110200	54152410	5880	5880	5880	5880	0
504	20240429	110100	54152410	5880	5860	5880	5850	1002
505	20240429	110000	48290610	5860	5870	5870	5860	4000
506	20240429	105900	24820610	5880	5880	5880	5880	0
507	20240429	105800	24820610	5880	5880	5880	5880	0
508	20240429	105700	24820610	5880	5880	5880	5880	0
509	20240429	105600	24820610	5880	5880	5880	5880	0
510	20240429	105500	24820610	5880	5880	5880	5880	0
511	20240429	105400	24820610	5880	5880	5880	5880	0
512	20240429	105300	24820610	5880	5880	5880	5880	0
513	20240429	105200	24820610	5880	5880	5880	5880	0
514	20240429	105100	24820610	5880	5880	5880	5880	0
515	20240429	105000	24820610	5880	5880	5880	5880	0
516	20240429	104900	24820610	5880	5880	5880	5880	0
517	20240429	104800	24820610	5880	5880	5880	5880	0
518	20240429	104700	24820610	5880	5880	5880	5880	0
519	20240429	104600	24820610	5880	5880	5880	5880	0
520	20240429	104500	24820610	5880	5880	5880	5880	0
521	20240429	104400	24820610	5880	5880	5880	5880	0
522	20240429	104300	24820610	5880	5880	5880	5880	0
523	20240429	104200	24820610	5880	5880	5880	5880	0
524	20240429	104100	24820610	5880	5880	5880	5880	0
525	20240429	104000	24820610	5880	5880	5880	5880	0
526	20240429	103900	24820610	5880	5880	5880	5880	0
527	20240429	103800	24820610	5880	5880	5880	5880	0
528	20240429	103700	24820610	5880	5880	5880	5880	0
529	20240429	103600	24820610	5880	5880	5880	5880	0
530	20240429	103500	24820610	5880	5880	5880	5880	2
531	20240429	103400	24808850	5880	5880	5880	5880	0
532	20240429	103300	24808850	5880	5880	5880	5880	0
533	20240429	103200	24808850	5880	5880	5880	5880	0
534	20240429	103100	24808850	5880	5880	5880	5880	0
535	20240429	103000	24808850	5880	5880	5880	5880	0
536	20240429	102900	24808850	5880	5880	5880	5880	0
537	20240429	102800	24808850	5880	5880	5880	5880	0
538	20240429	102700	24808850	5880	5880	5880	5880	0
539	20240429	102600	24808850	5880	5880	5880	5880	2
540	20240429	102500	24797090	5850	5850	5850	5850	0
541	20240429	102400	24797090	5850	5850	5850	5850	16
542	20240429	102300	24703490	5880	5880	5880	5880	2
543	20240429	102200	24691730	5850	5850	5850	5850	1
544	20240429	102100	24685880	5890	5890	5890	5890	0
545	20240429	102000	24685880	5890	5890	5890	5890	0
546	20240429	101900	24685880	5890	5890	5890	5890	0
547	20240429	101800	24685880	5890	5890	5890	5890	0
548	20240429	101700	24685880	5890	5890	5890	5890	0
549	20240429	101600	24685880	5890	5890	5890	5890	0
550	20240429	101500	24685880	5890	5890	5890	5890	0
551	20240429	101400	24685880	5890	5890	5890	5890	0
552	20240429	101300	24685880	5890	5890	5890	5890	0
553	20240429	101200	24685880	5890	5890	5890	5890	0
554	20240429	101100	24685880	5890	5890	5890	5890	0
555	20240429	101000	24685880	5890	5890	5890	5890	0
556	20240429	100900	24685880	5890	5890	5890	5890	0
557	20240429	100800	24685880	5890	5890	5890	5890	0
558	20240429	100700	24685880	5890	5890	5890	5890	0
559	20240429	100600	24685880	5890	5890	5890	5890	0
560	20240429	100500	24685880	5890	5890	5890	5890	0
561	20240429	100400	24685880	5890	5890	5890	5890	0
562	20240429	100300	24685880	5890	5890	5890	5890	1
563	20240429	100200	24679990	5890	5890	5890	5890	0
564	20240429	100100	24679990	5890	5890	5890	5890	1
565	20240429	100000	24674100	5890	5890	5890	5890	0
566	20240429	095900	24674100	5890	5890	5890	5890	0
567	20240429	095800	24674100	5890	5890	5890	5890	4
568	20240429	095700	24650540	5890	5890	5890	5890	0
569	20240429	095600	24650540	5890	5890	5890	5890	0
570	20240429	095500	24650540	5890	5890	5890	5890	0
571	20240429	095400	24650540	5890	5890	5890	5890	0
572	20240429	095300	24650540	5890	5890	5890	5890	0
573	20240429	095200	24650540	5890	5890	5890	5890	0
574	20240429	095100	24650540	5890	5890	5890	5890	0
575	20240429	095000	24650540	5890	5890	5890	5890	0
576	20240429	094900	24650540	5890	5890	5890	5890	0
577	20240429	094800	24650540	5890	5890	5890	5890	0
578	20240429	094700	24650540	5890	5890	5890	5890	0
579	20240429	094600	24650540	5890	5890	5890	5890	0
580	20240429	094500	24650540	5890	5890	5890	5890	0
581	20240429	094400	24650540	5890	5890	5890	5890	0
582	20240429	094300	24650540	5890	5890	5890	5890	0
583	20240429	094200	24650540	5890	5890	5890	5890	1
584	20240429	094100	24644650	5860	5870	5870	5860	2
585	20240429	094000	24632920	5890	5890	5890	5890	2
586	20240429	093900	24621140	5860	5860	5860	5860	0
587	20240429	093800	24621140	5860	5870	5870	5860	2
588	20240429	093700	24609410	5890	5890	5890	5890	0
589	20240429	093600	24609410	5890	5890	5890	5890	0
590	20240429	093500	24609410	5890	5890	5890	5890	0
591	20240429	093400	24609410	5890	5890	5890	5890	0
592	20240429	093300	24609410	5890	5890	5890	5890	0
593	20240429	093200	24609410	5890	5850	5890	5850	4
594	20240429	093100	24585930	5890	5890	5890	5890	500
595	20240429	093000	21640930	5890	5890	5890	5890	2
596	20240429	092900	21629150	5850	5890	5890	5850	4
597	20240429	092800	21605670	5880	5880	5880	5880	103
598	20240429	092700	21000030	5880	5880	5880	5880	500
599	20240429	092600	18060030	5880	5880	5880	5880	0
600	20240429	092500	18060030	5880	5880	5880	5880	0
601	20240429	092400	18060030	5880	5880	5880	5880	2
602	20240429	092300	18048270	5870	5870	5870	5870	336
603	20240429	092200	16075950	5870	5870	5870	5870	170
604	20240429	092100	15078050	5870	5870	5870	5870	72
605	20240429	092000	14655410	5860	5860	5860	5860	0
606	20240429	091900	14655410	5860	5860	5860	5860	0
607	20240429	091800	14655410	5860	5860	5860	5860	0
608	20240429	091700	14655410	5860	5860	5860	5860	0
609	20240429	091600	14655410	5860	5860	5860	5860	0
610	20240429	091500	14655410	5860	5860	5860	5860	0
611	20240429	091400	14655410	5860	5860	5860	5860	0
612	20240429	091300	14655410	5860	5860	5860	5860	0
613	20240429	091200	14655410	5860	5860	5860	5860	0
614	20240429	091100	14655410	5860	5860	5860	5860	0
615	20240429	091000	14655410	5860	5860	5860	5860	0
616	20240429	090900	14655410	5860	5860	5860	5860	0
617	20240429	090800	14655410	5860	5860	5860	5860	0
618	20240429	090700	14655410	5860	5860	5860	5860	0
619	20240429	090600	14655410	5860	5860	5860	5860	0
620	20240429	090500	14655410	5860	5850	5860	5850	32
621	20240429	090400	14467950	5830	5830	5830	5830	40
622	20240429	090300	14234750	5870	5870	5870	5870	0
623	20240429	090200	14234750	5870	5870	5870	5870	0
624	20240429	090100	14234750	5870	5870	5870	5870	0
625	20240429	090000	14234750	5870	5870	5870	5870	2424