KissMeData/162120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202800	1926400	4980	4980	4980	4980	10
3	20240429	202700	1926400	4980	4980	4980	4980	0
4	20240429	202600	1926400	4980	4980	4980	4980	0
5	20240429	202500	1926400	4980	4980	4980	4980	0
6	20240429	202400	1926400	4980	4980	4980	4980	0
7	20240429	202300	1926400	4980	4980	4980	4980	0
8	20240429	202200	1926400	4980	4980	4980	4980	0
9	20240429	202100	1926400	4980	4980	4980	4980	0
10	20240429	202000	1926400	4980	4980	4980	4980	0
11	20240429	201900	1926400	4980	4980	4980	4980	0
12	20240429	201800	1926400	4980	4980	4980	4980	0
13	20240429	201700	1926400	4980	4980	4980	4980	0
14	20240429	201600	1926400	4980	4980	4980	4980	0
15	20240429	201500	1926400	4980	4980	4980	4980	0
16	20240429	201400	1926400	4980	4980	4980	4980	0
17	20240429	201300	1926400	4980	4980	4980	4980	0
18	20240429	201200	1926400	4980	4980	4980	4980	0
19	20240429	201100	1926400	4980	4980	4980	4980	0
20	20240429	201000	1926400	4980	4980	4980	4980	0
21	20240429	200900	1926400	4980	4980	4980	4980	0
22	20240429	200800	1926400	4980	4980	4980	4980	0
23	20240429	200700	1926400	4980	4980	4980	4980	0
24	20240429	200600	1926400	4980	4980	4980	4980	0
25	20240429	200500	1926400	4980	4980	4980	4980	0
26	20240429	200400	1926400	4980	4980	4980	4980	0
27	20240429	200300	1926400	4980	4980	4980	4980	0
28	20240429	200200	1926400	4980	4980	4980	4980	0
29	20240429	200100	1926400	4980	4980	4980	4980	0
30	20240429	200000	1926400	4980	4980	4980	4980	0
31	20240429	195900	1926400	4980	4980	4980	4980	0
32	20240429	195800	1926400	4980	4980	4980	4980	10
33	20240429	195700	1926400	4980	4980	4980	4980	0
34	20240429	195600	1926400	4980	4980	4980	4980	0
35	20240429	195500	1926400	4980	4980	4980	4980	0
36	20240429	195400	1926400	4980	4980	4980	4980	0
37	20240429	195300	1926400	4980	4980	4980	4980	0
38	20240429	195200	1926400	4980	4980	4980	4980	0
39	20240429	195100	1926400	4980	4980	4980	4980	0
40	20240429	195000	1926400	4980	4980	4980	4980	0
41	20240429	194900	1926400	4980	4980	4980	4980	0
42	20240429	194800	1926400	4980	4980	4980	4980	0
43	20240429	194700	1926400	4980	4980	4980	4980	0
44	20240429	194600	1926400	4980	4980	4980	4980	0
45	20240429	194500	1926400	4980	4980	4980	4980	0
46	20240429	194400	1926400	4980	4980	4980	4980	0
47	20240429	194300	1926400	4980	4980	4980	4980	0
48	20240429	194200	1926400	4980	4980	4980	4980	0
49	20240429	194100	1926400	4980	4980	4980	4980	0
50	20240429	194000	1926400	4980	4980	4980	4980	0
51	20240429	193900	1926400	4980	4980	4980	4980	0
52	20240429	193800	1926400	4980	4980	4980	4980	0
53	20240429	193700	1926400	4980	4980	4980	4980	0
54	20240429	193600	1926400	4980	4980	4980	4980	0
55	20240429	193500	1926400	4980	4980	4980	4980	0
56	20240429	193400	1926400	4980	4980	4980	4980	0
57	20240429	193300	1926400	4980	4980	4980	4980	0
58	20240429	193200	1926400	4980	4980	4980	4980	0
59	20240429	193100	1926400	4980	4980	4980	4980	0
60	20240429	193000	1926400	4980	4980	4980	4980	0
61	20240429	192900	1926400	4980	4980	4980	4980	0
62	20240429	192800	1926400	4980	4980	4980	4980	10
63	20240429	192700	1926400	4980	4980	4980	4980	0
64	20240429	192600	1926400	4980	4980	4980	4980	0
65	20240429	192500	1926400	4980	4980	4980	4980	0
66	20240429	192400	1926400	4980	4980	4980	4980	0
67	20240429	192300	1926400	4980	4980	4980	4980	0
68	20240429	192200	1926400	4980	4980	4980	4980	0
69	20240429	192100	1926400	4980	4980	4980	4980	0
70	20240429	192000	1926400	4980	4980	4980	4980	0
71	20240429	191900	1926400	4980	4980	4980	4980	0
72	20240429	191800	1926400	4980	4980	4980	4980	0
73	20240429	191700	1926400	4980	4980	4980	4980	0
74	20240429	191600	1926400	4980	4980	4980	4980	0
75	20240429	191500	1926400	4980	4980	4980	4980	0
76	20240429	191400	1926400	4980	4980	4980	4980	0
77	20240429	191300	1926400	4980	4980	4980	4980	0
78	20240429	191200	1926400	4980	4980	4980	4980	0
79	20240429	191100	1926400	4980	4980	4980	4980	0
80	20240429	191000	1926400	4980	4980	4980	4980	0
81	20240429	190900	1926400	4980	4980	4980	4980	0
82	20240429	190800	1926400	4980	4980	4980	4980	0
83	20240429	190700	1926400	4980	4980	4980	4980	0
84	20240429	190600	1926400	4980	4980	4980	4980	0
85	20240429	190500	1926400	4980	4980	4980	4980	0
86	20240429	190400	1926400	4980	4980	4980	4980	0
87	20240429	190300	1926400	4980	4980	4980	4980	0
88	20240429	190200	1926400	4980	4980	4980	4980	0
89	20240429	190100	1926400	4980	4980	4980	4980	0
90	20240429	190000	1926400	4980	4980	4980	4980	0
91	20240429	185900	1926400	4980	4980	4980	4980	0
92	20240429	185800	1926400	4980	4980	4980	4980	10
93	20240429	185700	1926400	4980	4980	4980	4980	0
94	20240429	185600	1926400	4980	4980	4980	4980	0
95	20240429	185500	1926400	4980	4980	4980	4980	0
96	20240429	185400	1926400	4980	4980	4980	4980	0
97	20240429	185300	1926400	4980	4980	4980	4980	0
98	20240429	185200	1926400	4980	4980	4980	4980	0
99	20240429	185100	1926400	4980	4980	4980	4980	0
100	20240429	185000	1926400	4980	4980	4980	4980	0
101	20240429	184900	1926400	4980	4980	4980	4980	0
102	20240429	184800	1926400	4980	4980	4980	4980	0
103	20240429	184700	1926400	4980	4980	4980	4980	0
104	20240429	184600	1926400	4980	4980	4980	4980	0
105	20240429	184500	1926400	4980	4980	4980	4980	0
106	20240429	184400	1926400	4980	4980	4980	4980	0
107	20240429	184300	1926400	4980	4980	4980	4980	0
108	20240429	184200	1926400	4980	4980	4980	4980	0
109	20240429	184100	1926400	4980	4980	4980	4980	0
110	20240429	184000	1926400	4980	4980	4980	4980	0
111	20240429	183900	1926400	4980	4980	4980	4980	0
112	20240429	183800	1926400	4980	4980	4980	4980	0
113	20240429	183700	1926400	4980	4980	4980	4980	0
114	20240429	183600	1926400	4980	4980	4980	4980	0
115	20240429	183500	1926400	4980	4980	4980	4980	0
116	20240429	183400	1926400	4980	4980	4980	4980	0
117	20240429	183300	1926400	4980	4980	4980	4980	0
118	20240429	183200	1926400	4980	4980	4980	4980	0
119	20240429	183100	1926400	4980	4980	4980	4980	0
120	20240429	183000	1926400	4980	4980	4980	4980	0
121	20240429	182900	1926400	4980	4980	4980	4980	0
122	20240429	182800	1926400	4980	4980	4980	4980	10
123	20240429	182700	1926400	4980	4980	4980	4980	0
124	20240429	182600	1926400	4980	4980	4980	4980	0
125	20240429	182500	1926400	4980	4980	4980	4980	0
126	20240429	182400	1926400	4980	4980	4980	4980	0
127	20240429	182300	1926400	4980	4980	4980	4980	0
128	20240429	182200	1926400	4980	4980	4980	4980	0
129	20240429	182100	1926400	4980	4980	4980	4980	0
130	20240429	182000	1926400	4980	4980	4980	4980	0
131	20240429	181900	1926400	4980	4980	4980	4980	0
132	20240429	181800	1926400	4980	4980	4980	4980	0
133	20240429	181700	1926400	4980	4980	4980	4980	0
134	20240429	181600	1926400	4980	4980	4980	4980	0
135	20240429	181500	1926400	4980	4980	4980	4980	0
136	20240429	181400	1926400	4980	4980	4980	4980	0
137	20240429	181300	1926400	4980	4980	4980	4980	0
138	20240429	181200	1926400	4980	4980	4980	4980	0
139	20240429	181100	1926400	4980	4980	4980	4980	0
140	20240429	181000	1926400	4980	4980	4980	4980	0
141	20240429	180900	1926400	4980	4980	4980	4980	0
142	20240429	180800	1926400	4980	4980	4980	4980	0
143	20240429	180700	1926400	4980	4980	4980	4980	0
144	20240429	180600	1926400	4980	4980	4980	4980	0
145	20240429	180500	1926400	4980	4980	4980	4980	0
146	20240429	180400	1926400	4980	4980	4980	4980	0
147	20240429	180300	1926400	4980	4980	4980	4980	0
148	20240429	180200	1926400	4980	4980	4980	4980	0
149	20240429	180100	1926400	4980	4980	4980	4980	0
150	20240429	180000	1926400	4980	4980	4980	4980	0
151	20240429	175900	1926400	4980	4980	4980	4980	0
152	20240429	175800	1926400	4980	4980	4980	4980	10
153	20240429	175700	1926400	4980	4980	4980	4980	0
154	20240429	175600	1926400	4980	4980	4980	4980	0
155	20240429	175500	1926400	4980	4980	4980	4980	0
156	20240429	175400	1926400	4980	4980	4980	4980	0
157	20240429	175300	1926400	4980	4980	4980	4980	0
158	20240429	175200	1926400	4980	4980	4980	4980	0
159	20240429	175100	1926400	4980	4980	4980	4980	0
160	20240429	175000	1926400	4980	4980	4980	4980	0
161	20240429	174900	1926400	4980	4980	4980	4980	0
162	20240429	174800	1926400	4980	4980	4980	4980	0
163	20240429	174700	1926400	4980	4980	4980	4980	0
164	20240429	174600	1926400	4980	4980	4980	4980	0
165	20240429	174500	1926400	4980	4980	4980	4980	0
166	20240429	174400	1926400	4980	4980	4980	4980	0
167	20240429	174300	1926400	4980	4980	4980	4980	0
168	20240429	174200	1926400	4980	4980	4980	4980	0
169	20240429	174100	1926400	4980	4980	4980	4980	0
170	20240429	174000	1926400	4980	4980	4980	4980	0
171	20240429	173900	1926400	4980	4980	4980	4980	0
172	20240429	173800	1926400	4980	4980	4980	4980	0
173	20240429	173700	1926400	4980	4980	4980	4980	0
174	20240429	173600	1926400	4980	4980	4980	4980	0
175	20240429	173500	1926400	4980	4980	4980	4980	0
176	20240429	173400	1926400	4980	4980	4980	4980	0
177	20240429	173300	1926400	4980	4980	4980	4980	0
178	20240429	173200	1926400	4980	4980	4980	4980	0
179	20240429	173100	1926400	4980	4980	4980	4980	0
180	20240429	173000	1926400	4980	4980	4980	4980	0
181	20240429	172900	1926400	4980	4980	4980	4980	0
182	20240429	172800	1926400	4980	4980	4980	4980	10
183	20240429	172700	1926400	4980	4980	4980	4980	0
184	20240429	172600	1926400	4980	4980	4980	4980	0
185	20240429	172500	1926400	4980	4980	4980	4980	0
186	20240429	172400	1926400	4980	4980	4980	4980	0
187	20240429	172300	1926400	4980	4980	4980	4980	0
188	20240429	172200	1926400	4980	4980	4980	4980	0
189	20240429	172100	1926400	4980	4980	4980	4980	0
190	20240429	172000	1926400	4980	4980	4980	4980	0
191	20240429	171900	1926400	4980	4980	4980	4980	0
192	20240429	171800	1926400	4980	4980	4980	4980	0
193	20240429	171700	1926400	4980	4980	4980	4980	0
194	20240429	171600	1926400	4980	4980	4980	4980	0
195	20240429	171500	1926400	4980	4980	4980	4980	0
196	20240429	171400	1926400	4980	4980	4980	4980	0
197	20240429	171300	1926400	4980	4980	4980	4980	0
198	20240429	171200	1926400	4980	4980	4980	4980	0
199	20240429	171100	1926400	4980	4980	4980	4980	0
200	20240429	171000	1926400	4980	4980	4980	4980	0
201	20240429	170900	1926400	4980	4980	4980	4980	0
202	20240429	170800	1926400	4980	4980	4980	4980	0
203	20240429	170700	1926400	4980	4980	4980	4980	0
204	20240429	170600	1926400	4980	4980	4980	4980	0
205	20240429	170500	1926400	4980	4980	4980	4980	0
206	20240429	170400	1926400	4980	4980	4980	4980	0
207	20240429	170300	1926400	4980	4980	4980	4980	0
208	20240429	170200	1926400	4980	4980	4980	4980	0
209	20240429	170100	1926400	4980	4980	4980	4980	0
210	20240429	170000	1926400	4980	4980	4980	4980	0
211	20240429	165900	1926400	4980	4980	4980	4980	0
212	20240429	165800	1926400	4980	4980	4980	4980	10
213	20240429	165700	1926400	4980	4980	4980	4980	0
214	20240429	165600	1926400	4980	4980	4980	4980	0
215	20240429	165500	1926400	4980	4980	4980	4980	0
216	20240429	165400	1926400	4980	4980	4980	4980	0
217	20240429	165300	1926400	4980	4980	4980	4980	0
218	20240429	165200	1926400	4980	4980	4980	4980	0
219	20240429	165100	1926400	4980	4980	4980	4980	0
220	20240429	165000	1926400	4980	4980	4980	4980	0
221	20240429	164900	1926400	4980	4980	4980	4980	0
222	20240429	164800	1926400	4980	4980	4980	4980	0
223	20240429	164700	1926400	4980	4980	4980	4980	0
224	20240429	164600	1926400	4980	4980	4980	4980	0
225	20240429	164500	1926400	4980	4980	4980	4980	0
226	20240429	164400	1926400	4980	4980	4980	4980	0
227	20240429	164300	1926400	4980	4980	4980	4980	0
228	20240429	164200	1926400	4980	4980	4980	4980	0
229	20240429	164100	1926400	4980	4980	4980	4980	0
230	20240429	164000	1926400	4980	4980	4980	4980	0
231	20240429	163900	1926400	4980	4980	4980	4980	0
232	20240429	163800	1926400	4980	4980	4980	4980	0
233	20240429	163700	1926400	4980	4980	4980	4980	0
234	20240429	163600	1926400	4980	4980	4980	4980	0
235	20240429	163500	1926400	4980	4980	4980	4980	0
236	20240429	163400	1926400	4980	4980	4980	4980	0
237	20240429	163300	1926400	4980	4980	4980	4980	0
238	20240429	163200	1926400	4980	4980	4980	4980	0
239	20240429	163100	1926400	4980	4980	4980	4980	0
240	20240429	163000	1926400	4980	4980	4980	4980	0
241	20240429	162900	1926400	4980	4980	4980	4980	0
242	20240429	162800	1926400	4980	4980	4980	4980	10
243	20240429	162700	1926400	4980	4980	4980	4980	0
244	20240429	162600	1926400	4980	4980	4980	4980	0
245	20240429	162500	1926400	4980	4980	4980	4980	0
246	20240429	162400	1926400	4980	4980	4980	4980	0
247	20240429	162300	1926400	4980	4980	4980	4980	0
248	20240429	162200	1926400	4980	4980	4980	4980	0
249	20240429	162100	1926400	4980	4980	4980	4980	0
250	20240429	162000	1926400	4980	4980	4980	4980	0
251	20240429	161900	1926400	4980	4980	4980	4980	0
252	20240429	161800	1926400	4980	4980	4980	4980	0
253	20240429	161700	1926400	4980	4980	4980	4980	0
254	20240429	161600	1926400	4980	4980	4980	4980	0
255	20240429	161500	1926400	4980	4980	4980	4980	0
256	20240429	161400	1926400	4980	4980	4980	4980	0
257	20240429	161300	1926400	4980	4980	4980	4980	0
258	20240429	161200	1926400	4980	4980	4980	4980	0
259	20240429	161100	1926400	4980	4980	4980	4980	0
260	20240429	161000	1926400	4980	4980	4980	4980	0
261	20240429	160900	1926400	4980	4980	4980	4980	0
262	20240429	160800	1926400	4980	4980	4980	4980	0
263	20240429	160700	1926400	4980	4980	4980	4980	0
264	20240429	160600	1926400	4980	4980	4980	4980	0
265	20240429	160500	1926400	4980	4980	4980	4980	0
266	20240429	160400	1926400	4980	4980	4980	4980	0
267	20240429	160300	1926400	4980	4980	4980	4980	0
268	20240429	160200	1926400	4980	4980	4980	4980	0
269	20240429	160100	1926400	4980	4980	4980	4980	0
270	20240429	160000	1926400	4980	4980	4980	4980	0
271	20240429	155900	1926400	4980	4980	4980	4980	0
272	20240429	155800	1926400	4980	4980	4980	4980	10
273	20240429	155700	1926400	4980	4980	4980	4980	0
274	20240429	155600	1926400	4980	4980	4980	4980	0
275	20240429	155500	1926400	4980	4980	4980	4980	0
276	20240429	155400	1926400	4980	4980	4980	4980	0
277	20240429	155300	1926400	4980	4980	4980	4980	0
278	20240429	155200	1926400	4980	4980	4980	4980	0
279	20240429	155100	1926400	4980	4980	4980	4980	0
280	20240429	155000	1926400	4980	4980	4980	4980	0
281	20240429	154900	1926400	4980	4980	4980	4980	0
282	20240429	154800	1926400	4980	4980	4980	4980	0
283	20240429	154700	1926400	4980	4980	4980	4980	0
284	20240429	154600	1926400	4980	4980	4980	4980	0
285	20240429	154500	1926400	4980	4980	4980	4980	0
286	20240429	154400	1926400	4980	4980	4980	4980	0
287	20240429	154300	1926400	4980	4980	4980	4980	0
288	20240429	154200	1926400	4980	4980	4980	4980	0
289	20240429	154100	1926400	4980	4980	4980	4980	0
290	20240429	154000	1926400	4980	4980	4980	4980	0
291	20240429	153900	1926400	4980	4980	4980	4980	0
292	20240429	153800	1926400	4980	4980	4980	4980	0
293	20240429	153700	1926400	4980	4980	4980	4980	0
294	20240429	153600	1926400	4980	4980	4980	4980	0
295	20240429	153500	1926400	4980	4980	4980	4980	0
296	20240429	153400	1926400	4980	4980	4980	4980	0
297	20240429	153300	1926400	4980	4980	4980	4980	0
298	20240429	153200	1926400	4980	4980	4980	4980	0
299	20240429	153100	1926400	4980	4980	4980	4980	0
300	20240429	153000	1926400	4980	4980	4980	4980	10
301	20240429	152900	1876600	4980	4980	4980	4980	0
302	20240429	152800	1876600	4980	4980	4980	4980	0
303	20240429	152700	1876600	4980	4980	4980	4980	0
304	20240429	152600	1876600	4980	4980	4980	4980	0
305	20240429	152500	1876600	4980	4980	4980	4980	0
306	20240429	152400	1876600	4980	4980	4980	4980	0
307	20240429	152300	1876600	4980	4980	4980	4980	0
308	20240429	152200	1876600	4980	4980	4980	4980	0
309	20240429	152100	1876600	4980	4980	4980	4980	0
310	20240429	152000	1876600	4980	4980	4980	4980	0
311	20240429	151900	1876600	4980	4980	4980	4980	0
312	20240429	151800	1876600	4980	4980	4980	4980	0
313	20240429	151700	1876600	4980	4980	4980	4980	0
314	20240429	151600	1876600	4980	4980	4980	4980	0
315	20240429	151500	1876600	4980	4980	4980	4980	0
316	20240429	151400	1876600	4980	4980	4980	4980	0
317	20240429	151300	1876600	4980	4980	4980	4980	0
318	20240429	151200	1876600	4980	4980	4980	4980	0
319	20240429	151100	1876600	4980	4980	4980	4980	0
320	20240429	151000	1876600	4980	4980	4980	4980	0
321	20240429	150900	1876600	4980	4980	4980	4980	0
322	20240429	150800	1876600	4980	4980	4980	4980	0
323	20240429	150700	1876600	4980	4980	4980	4980	0
324	20240429	150600	1876600	4980	4980	4980	4980	0
325	20240429	150500	1876600	4980	4980	4980	4980	0
326	20240429	150400	1876600	4980	4980	4980	4980	0
327	20240429	150300	1876600	4980	4980	4980	4980	0
328	20240429	150200	1876600	4980	4980	4980	4980	0
329	20240429	150100	1876600	4980	4980	4980	4980	0
330	20240429	150000	1876600	4980	4980	4980	4980	0
331	20240429	145900	1876600	4980	4980	4980	4980	0
332	20240429	145800	1876600	4980	4980	4980	4980	0
333	20240429	145700	1876600	4980	4980	4980	4980	0
334	20240429	145600	1876600	4980	4980	4980	4980	0
335	20240429	145500	1876600	4980	4980	4980	4980	101
336	20240429	145400	1373620	4980	4980	4980	4980	0
337	20240429	145300	1373620	4980	4980	4980	4980	0
338	20240429	145200	1373620	4980	4980	4980	4980	0
339	20240429	145100	1373620	4980	4980	4980	4980	0
340	20240429	145000	1373620	4980	4980	4980	4980	0
341	20240429	144900	1373620	4980	4980	4980	4980	0
342	20240429	144800	1373620	4980	4980	4980	4980	0
343	20240429	144700	1373620	4980	4980	4980	4980	0
344	20240429	144600	1373620	4980	4980	4980	4980	0
345	20240429	144500	1373620	4980	4980	4980	4980	0
346	20240429	144400	1373620	4980	4980	4980	4980	0
347	20240429	144300	1373620	4980	4980	4980	4980	0
348	20240429	144200	1373620	4980	4980	4980	4980	0
349	20240429	144100	1373620	4980	4980	4980	4980	0
350	20240429	144000	1373620	4980	4980	4980	4980	0
351	20240429	143900	1373620	4980	4980	4980	4980	0
352	20240429	143800	1373620	4980	4980	4980	4980	0
353	20240429	143700	1373620	4980	4980	4980	4980	0
354	20240429	143600	1373620	4980	4980	4980	4980	0
355	20240429	143500	1373620	4980	4980	4980	4980	0
356	20240429	143400	1373620	4980	4980	4980	4980	0
357	20240429	143300	1373620	4980	4980	4980	4980	0
358	20240429	143200	1373620	4980	4980	4980	4980	0
359	20240429	143100	1373620	4980	4980	4980	4980	0
360	20240429	143000	1373620	4980	4980	4980	4980	0
361	20240429	142900	1373620	4980	4980	4980	4980	0
362	20240429	142800	1373620	4980	4980	4980	4980	0
363	20240429	142700	1373620	4980	4980	4980	4980	0
364	20240429	142600	1373620	4980	4980	4980	4980	0
365	20240429	142500	1373620	4980	4980	4980	4980	0
366	20240429	142400	1373620	4980	4980	4980	4980	0
367	20240429	142300	1373620	4980	4980	4980	4980	0
368	20240429	142200	1373620	4980	4980	4980	4980	1
369	20240429	142100	1368640	4910	4910	4910	4910	0
370	20240429	142000	1368640	4910	4910	4910	4910	0
371	20240429	141900	1368640	4910	4910	4910	4910	0
372	20240429	141800	1368640	4910	4910	4910	4910	0
373	20240429	141700	1368640	4910	4910	4910	4910	0
374	20240429	141600	1368640	4910	4910	4910	4910	0
375	20240429	141500	1368640	4910	4910	4910	4910	0
376	20240429	141400	1368640	4910	4910	4910	4910	0
377	20240429	141300	1368640	4910	4910	4910	4910	0
378	20240429	141200	1368640	4910	4910	4910	4910	0
379	20240429	141100	1368640	4910	4910	4910	4910	0
380	20240429	141000	1368640	4910	4910	4910	4910	0
381	20240429	140900	1368640	4910	4910	4910	4910	0
382	20240429	140800	1368640	4910	4910	4910	4910	0
383	20240429	140700	1368640	4910	4910	4910	4910	0
384	20240429	140600	1368640	4910	4910	4910	4910	0
385	20240429	140500	1368640	4910	4910	4910	4910	60
386	20240429	140400	1074040	4915	4920	4920	4915	104
387	20240429	140300	562860	4980	4980	4980	4980	0
388	20240429	140200	562860	4980	4980	4980	4980	0
389	20240429	140100	562860	4980	4980	4980	4980	0
390	20240429	140000	562860	4980	4980	4980	4980	0
391	20240429	135900	562860	4980	4980	4980	4980	0
392	20240429	135800	562860	4980	4980	4980	4980	0
393	20240429	135700	562860	4980	4980	4980	4980	0
394	20240429	135600	562860	4980	4980	4980	4980	0
395	20240429	135500	562860	4980	4980	4980	4980	0
396	20240429	135400	562860	4980	4980	4980	4980	0
397	20240429	135300	562860	4980	4980	4980	4980	0
398	20240429	135200	562860	4980	4980	4980	4980	0
399	20240429	135100	562860	4980	4980	4980	4980	0
400	20240429	135000	562860	4980	4980	4980	4980	0
401	20240429	134900	562860	4980	4980	4980	4980	0
402	20240429	134800	562860	4980	4980	4980	4980	0
403	20240429	134700	562860	4980	4980	4980	4980	0
404	20240429	134600	562860	4980	4980	4980	4980	0
405	20240429	134500	562860	4980	4980	4980	4980	0
406	20240429	134400	562860	4980	4980	4980	4980	0
407	20240429	134300	562860	4980	4980	4980	4980	0
408	20240429	134200	562860	4980	4980	4980	4980	0
409	20240429	134100	562860	4980	4980	4980	4980	0
410	20240429	134000	562860	4980	4980	4980	4980	0
411	20240429	133900	562860	4980	4980	4980	4980	0
412	20240429	133800	562860	4980	4980	4980	4980	0
413	20240429	133700	562860	4980	4980	4980	4980	0
414	20240429	133600	562860	4980	4980	4980	4980	0
415	20240429	133500	562860	4980	4980	4980	4980	0
416	20240429	133400	562860	4980	4980	4980	4980	0
417	20240429	133300	562860	4980	4980	4980	4980	10
418	20240429	133200	513060	4980	4980	4980	4980	0
419	20240429	133100	513060	4980	4980	4980	4980	0
420	20240429	133000	513060	4980	4980	4980	4980	0
421	20240429	132900	513060	4980	4980	4980	4980	0
422	20240429	132800	513060	4980	4980	4980	4980	0
423	20240429	132700	513060	4980	4980	4980	4980	0
424	20240429	132600	513060	4980	4980	4980	4980	0
425	20240429	132500	513060	4980	4980	4980	4980	14
426	20240429	132400	443340	4980	4980	4980	4980	0
427	20240429	132300	443340	4980	4980	4980	4980	0
428	20240429	132200	443340	4980	4980	4980	4980	0
429	20240429	132100	443340	4980	4980	4980	4980	0
430	20240429	132000	443340	4980	4980	4980	4980	0
431	20240429	131900	443340	4980	4980	4980	4980	0
432	20240429	131800	443340	4980	4980	4980	4980	0
433	20240429	131700	443340	4980	4980	4980	4980	0
434	20240429	131600	443340	4980	4980	4980	4980	0
435	20240429	131500	443340	4980	4980	4980	4980	0
436	20240429	131400	443340	4980	4980	4980	4980	0
437	20240429	131300	443340	4980	4980	4980	4980	0
438	20240429	131200	443340	4980	4980	4980	4980	0
439	20240429	131100	443340	4980	4980	4980	4980	0
440	20240429	131000	443340	4980	4980	4980	4980	0
441	20240429	130900	443340	4980	4980	4980	4980	0
442	20240429	130800	443340	4980	4980	4980	4980	0
443	20240429	130700	443340	4980	4980	4980	4980	0
444	20240429	130600	443340	4980	4980	4980	4980	0
445	20240429	130500	443340	4980	4980	4980	4980	0
446	20240429	130400	443340	4980	4980	4980	4980	0
447	20240429	130300	443340	4980	4980	4980	4980	0
448	20240429	130200	443340	4980	4980	4980	4980	0
449	20240429	130100	443340	4980	4980	4980	4980	0
450	20240429	130000	443340	4980	4980	4980	4980	0
451	20240429	125900	443340	4980	4980	4980	4980	0
452	20240429	125800	443340	4980	4980	4980	4980	0
453	20240429	125700	443340	4980	4980	4980	4980	0
454	20240429	125600	443340	4980	4980	4980	4980	0
455	20240429	125500	443340	4980	4980	4980	4980	0
456	20240429	125400	443340	4980	4980	4980	4980	0
457	20240429	125300	443340	4980	4980	4980	4980	0
458	20240429	125200	443340	4980	4980	4980	4980	0
459	20240429	125100	443340	4980	4980	4980	4980	0
460	20240429	125000	443340	4980	4980	4980	4980	0
461	20240429	124900	443340	4980	4980	4980	4980	0
462	20240429	124800	443340	4980	4980	4980	4980	0
463	20240429	124700	443340	4980	4980	4980	4980	0
464	20240429	124600	443340	4980	4980	4980	4980	0
465	20240429	124500	443340	4980	4980	4980	4980	0
466	20240429	124400	443340	4980	4980	4980	4980	3
467	20240429	124300	428400	4980	4980	4980	4980	0
468	20240429	124200	428400	4980	4980	4980	4980	0
469	20240429	124100	428400	4980	4980	4980	4980	0
470	20240429	124000	428400	4980	4980	4980	4980	0
471	20240429	123900	428400	4980	4980	4980	4980	0
472	20240429	123800	428400	4980	4980	4980	4980	0
473	20240429	123700	428400	4980	4980	4980	4980	0
474	20240429	123600	428400	4980	4980	4980	4980	0
475	20240429	123500	428400	4980	4980	4980	4980	0
476	20240429	123400	428400	4980	4980	4980	4980	0
477	20240429	123300	428400	4980	4980	4980	4980	0
478	20240429	123200	428400	4980	4980	4980	4980	0
479	20240429	123100	428400	4980	4980	4980	4980	0
480	20240429	123000	428400	4980	4980	4980	4980	0
481	20240429	122900	428400	4980	4980	4980	4980	0
482	20240429	122800	428400	4980	4980	4980	4980	0
483	20240429	122700	428400	4980	4980	4980	4980	0
484	20240429	122600	428400	4980	4980	4980	4980	0
485	20240429	122500	428400	4980	4980	4980	4980	0
486	20240429	122400	428400	4980	4980	4980	4980	0
487	20240429	122300	428400	4980	4980	4980	4980	0
488	20240429	122200	428400	4980	4980	4980	4980	0
489	20240429	122100	428400	4980	4980	4980	4980	0
490	20240429	122000	428400	4980	4980	4980	4980	0
491	20240429	121900	428400	4980	4980	4980	4980	0
492	20240429	121800	428400	4980	4980	4980	4980	0
493	20240429	121700	428400	4980	4980	4980	4980	0
494	20240429	121600	428400	4980	4980	4980	4980	0
495	20240429	121500	428400	4980	4980	4980	4980	0
496	20240429	121400	428400	4980	4980	4980	4980	0
497	20240429	121300	428400	4980	4980	4980	4980	0
498	20240429	121200	428400	4980	4980	4980	4980	0
499	20240429	121100	428400	4980	4980	4980	4980	0
500	20240429	121000	428400	4980	4980	4980	4980	0
501	20240429	120900	428400	4980	4980	4980	4980	0
502	20240429	120800	428400	4980	4980	4980	4980	0
503	20240429	120700	428400	4980	4980	4980	4980	0
504	20240429	120600	428400	4980	4980	4980	4980	0
505	20240429	120500	428400	4980	4980	4980	4980	0
506	20240429	120400	428400	4980	4980	4980	4980	0
507	20240429	120300	428400	4980	4980	4980	4980	0
508	20240429	120200	428400	4980	4980	4980	4980	0
509	20240429	120100	428400	4980	4980	4980	4980	0
510	20240429	120000	428400	4980	4980	4980	4980	0
511	20240429	115900	428400	4980	4980	4980	4980	0
512	20240429	115800	428400	4980	4980	4980	4980	0
513	20240429	115700	428400	4980	4980	4980	4980	0
514	20240429	115600	428400	4980	4980	4980	4980	0
515	20240429	115500	428400	4980	4980	4980	4980	0
516	20240429	115400	428400	4980	4980	4980	4980	0
517	20240429	115300	428400	4980	4980	4980	4980	8
518	20240429	115200	388560	4980	4980	4980	4980	0
519	20240429	115100	388560	4980	4980	4980	4980	0
520	20240429	115000	388560	4980	4980	4980	4980	0
521	20240429	114900	388560	4980	4980	4980	4980	0
522	20240429	114800	388560	4980	4980	4980	4980	0
523	20240429	114700	388560	4980	4980	4980	4980	0
524	20240429	114600	388560	4980	4980	4980	4980	0
525	20240429	114500	388560	4980	4980	4980	4980	0
526	20240429	114400	388560	4980	4980	4980	4980	0
527	20240429	114300	388560	4980	4980	4980	4980	0
528	20240429	114200	388560	4980	4980	4980	4980	0
529	20240429	114100	388560	4980	4980	4980	4980	0
530	20240429	114000	388560	4980	4980	4980	4980	0
531	20240429	113900	388560	4980	4980	4980	4980	0
532	20240429	113800	388560	4980	4980	4980	4980	0
533	20240429	113700	388560	4980	4980	4980	4980	0
534	20240429	113600	388560	4980	4980	4980	4980	0
535	20240429	113500	388560	4980	4980	4980	4980	0
536	20240429	113400	388560	4980	4980	4980	4980	0
537	20240429	113300	388560	4980	4980	4980	4980	0
538	20240429	113200	388560	4980	4980	4980	4980	0
539	20240429	113100	388560	4980	4980	4980	4980	0
540	20240429	113000	388560	4980	4980	4980	4980	0
541	20240429	112900	388560	4980	4980	4980	4980	0
542	20240429	112800	388560	4980	4980	4980	4980	0
543	20240429	112700	388560	4980	4980	4980	4980	0
544	20240429	112600	388560	4980	4980	4980	4980	0
545	20240429	112500	388560	4980	4980	4980	4980	0
546	20240429	112400	388560	4980	4980	4980	4980	0
547	20240429	112300	388560	4980	4980	4980	4980	0
548	20240429	112200	388560	4980	4980	4980	4980	0
549	20240429	112100	388560	4980	4980	4980	4980	0
550	20240429	112000	388560	4980	4980	4980	4980	0
551	20240429	111900	388560	4980	4980	4980	4980	0
552	20240429	111800	388560	4980	4980	4980	4980	0
553	20240429	111700	388560	4980	4980	4980	4980	0
554	20240429	111600	388560	4980	4980	4980	4980	0
555	20240429	111500	388560	4980	4980	4980	4980	0
556	20240429	111400	388560	4980	4980	4980	4980	0
557	20240429	111300	388560	4980	4980	4980	4980	0
558	20240429	111200	388560	4980	4980	4980	4980	0
559	20240429	111100	388560	4980	4980	4980	4980	0
560	20240429	111000	388560	4980	4980	4980	4980	0
561	20240429	110900	388560	4980	4980	4980	4980	0
562	20240429	110800	388560	4980	4980	4980	4980	0
563	20240429	110700	388560	4980	4980	4980	4980	0
564	20240429	110600	388560	4980	4980	4980	4980	0
565	20240429	110500	388560	4980	4980	4980	4980	0
566	20240429	110400	388560	4980	4980	4980	4980	0
567	20240429	110300	388560	4980	4980	4980	4980	10
568	20240429	110200	338760	4990	4990	4990	4990	0
569	20240429	110100	338760	4990	4990	4990	4990	0
570	20240429	110000	338760	4990	4990	4990	4990	0
571	20240429	105900	338760	4990	4990	4990	4990	0
572	20240429	105800	338760	4990	4990	4990	4990	0
573	20240429	105700	338760	4990	4990	4990	4990	0
574	20240429	105600	338760	4990	4990	4990	4990	0
575	20240429	105500	338760	4990	4990	4990	4990	0
576	20240429	105400	338760	4990	4990	4990	4990	0
577	20240429	105300	338760	4990	4990	4990	4990	0
578	20240429	105200	338760	4990	4990	4990	4990	0
579	20240429	105100	338760	4990	4990	4990	4990	0
580	20240429	105000	338760	4990	4990	4990	4990	0
581	20240429	104900	338760	4990	4990	4990	4990	0
582	20240429	104800	338760	4990	4990	4990	4990	0
583	20240429	104700	338760	4990	4990	4990	4990	0
584	20240429	104600	338760	4990	4990	4990	4990	0
585	20240429	104500	338760	4990	4990	4990	4990	0
586	20240429	104400	338760	4990	4990	4990	4990	0
587	20240429	104300	338760	4990	4990	4990	4990	0
588	20240429	104200	338760	4990	4990	4990	4990	0
589	20240429	104100	338760	4990	4990	4990	4990	0
590	20240429	104000	338760	4990	4990	4990	4990	0
591	20240429	103900	338760	4990	4990	4990	4990	0
592	20240429	103800	338760	4990	4990	4990	4990	0
593	20240429	103700	338760	4990	4990	4990	4990	0
594	20240429	103600	338760	4990	4990	4990	4990	0
595	20240429	103500	338760	4990	4990	4990	4990	0
596	20240429	103400	338760	4990	4990	4990	4990	0
597	20240429	103300	338760	4990	4990	4990	4990	0
598	20240429	103200	338760	4990	4990	4990	4990	0
599	20240429	103100	338760	4990	4990	4990	4990	0
600	20240429	103000	338760	4990	4990	4990	4990	0
601	20240429	102900	338760	4990	4990	4990	4990	0
602	20240429	102800	338760	4990	4990	4990	4990	0
603	20240429	102700	338760	4990	4990	4990	4990	0
604	20240429	102600	338760	4990	4990	4990	4990	0
605	20240429	102500	338760	4990	4990	4990	4990	0
606	20240429	102400	338760	4990	4990	4990	4990	0
607	20240429	102300	338760	4990	4990	4990	4990	0
608	20240429	102200	338760	4990	4990	4990	4990	0
609	20240429	102100	338760	4990	4990	4990	4990	0
610	20240429	102000	338760	4990	4990	4990	4990	0
611	20240429	101900	338760	4990	4990	4990	4990	0
612	20240429	101800	338760	4990	4990	4990	4990	0
613	20240429	101700	338760	4990	4990	4990	4990	0
614	20240429	101600	338760	4990	4990	4990	4990	0
615	20240429	101500	338760	4990	4990	4990	4990	0
616	20240429	101400	338760	4990	4990	4990	4990	0
617	20240429	101300	338760	4990	4990	4990	4990	0
618	20240429	101200	338760	4990	4990	4990	4990	0
619	20240429	101100	338760	4990	4990	4990	4990	0
620	20240429	101000	338760	4990	4990	4990	4990	0
621	20240429	100900	338760	4990	4990	4990	4990	0
622	20240429	100800	338760	4990	4990	4990	4990	0
623	20240429	100700	338760	4990	4990	4990	4990	0
624	20240429	100600	338760	4990	4990	4990	4990	0
625	20240429	100500	338760	4990	4990	4990	4990	0
626	20240429	100400	338760	4990	4990	4990	4990	0
627	20240429	100300	338760	4990	4990	4990	4990	0
628	20240429	100200	338760	4990	4990	4990	4990	0
629	20240429	100100	338760	4990	4990	4990	4990	0
630	20240429	100000	338760	4990	4990	4990	4990	0
631	20240429	095900	338760	4990	4990	4990	4990	0
632	20240429	095800	338760	4990	4990	4990	4990	0
633	20240429	095700	338760	4990	4990	4990	4990	0
634	20240429	095600	338760	4990	4990	4990	4990	0
635	20240429	095500	338760	4990	4990	4990	4990	0
636	20240429	095400	338760	4990	4990	4990	4990	0
637	20240429	095300	338760	4990	4990	4990	4990	0
638	20240429	095200	338760	4990	4990	4990	4990	0
639	20240429	095100	338760	4990	4990	4990	4990	0
640	20240429	095000	338760	4990	4990	4990	4990	0
641	20240429	094900	338760	4990	4990	4990	4990	0
642	20240429	094800	338760	4990	4990	4990	4990	0
643	20240429	094700	338760	4990	4990	4990	4990	0
644	20240429	094600	338760	4990	4990	4990	4990	0
645	20240429	094500	338760	4990	4990	4990	4990	0
646	20240429	094400	338760	4990	4990	4990	4990	0
647	20240429	094300	338760	4990	4990	4990	4990	0
648	20240429	094200	338760	4990	4990	4990	4990	0
649	20240429	094100	338760	4990	4990	4990	4990	0
650	20240429	094000	338760	4990	4990	4990	4990	0
651	20240429	093900	338760	4990	4990	4990	4990	0
652	20240429	093800	338760	4990	4990	4990	4990	0
653	20240429	093700	338760	4990	4990	4990	4990	0
654	20240429	093600	338760	4990	4990	4990	4990	0
655	20240429	093500	338760	4990	4990	4990	4990	0
656	20240429	093400	338760	4990	4990	4990	4990	0
657	20240429	093300	338760	4990	4990	4990	4990	1
658	20240429	093200	333770	4900	4900	4900	4900	62
659	20240429	093100	29970	4995	4995	4995	4995	0
660	20240429	093000	29970	4995	4995	4995	4995	0
661	20240429	092900	29970	4995	4995	4995	4995	0
662	20240429	092800	29970	4995	4995	4995	4995	0
663	20240429	092700	29970	4995	4995	4995	4995	0
664	20240429	092600	29970	4995	4995	4995	4995	0
665	20240429	092500	29970	4995	4995	4995	4995	0
666	20240429	092400	29970	4995	4995	4995	4995	0
667	20240429	092300	29970	4995	4995	4995	4995	0
668	20240429	092200	29970	4995	4995	4995	4995	0
669	20240429	092100	29970	4995	4995	4995	4995	0
670	20240429	092000	29970	4995	4995	4995	4995	0
671	20240429	091900	29970	4995	4995	4995	4995	0
672	20240429	091800	29970	4995	4995	4995	4995	0
673	20240429	091700	29970	4995	4995	4995	4995	0
674	20240429	091600	29970	4995	4995	4995	4995	0
675	20240429	091500	29970	4995	4995	4995	4995	0
676	20240429	091400	29970	4995	4995	4995	4995	0
677	20240429	091300	29970	4995	4995	4995	4995	0
678	20240429	091200	29970	4995	4995	4995	4995	0
679	20240429	091100	29970	4995	4995	4995	4995	0
680	20240429	091000	29970	4995	4995	4995	4995	0
681	20240429	090900	29970	4995	4995	4995	4995	0
682	20240429	090800	29970	4995	4995	4995	4995	0
683	20240429	090700	29970	4995	4995	4995	4995	0
684	20240429	090600	29970	4995	4995	4995	4995	0
685	20240429	090500	29970	4995	4995	4995	4995	0
686	20240429	090400	29970	4995	4995	4995	4995	0
687	20240429	090300	29970	4995	4995	4995	4995	0
688	20240429	090200	29970	4995	4995	4995	4995	0
689	20240429	090100	29970	4995	4995	4995	4995	6
690	20240429	090000	0	4965	4965	4965	4965	0