KissMeData/066310/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194400	118946280	9350	9350	9350	9350	201
3	20240429	194300	118946280	9350	9350	9350	9350	0
4	20240429	194200	118946280	9350	9350	9350	9350	0
5	20240429	194100	118946280	9350	9350	9350	9350	0
6	20240429	194000	118946280	9350	9350	9350	9350	0
7	20240429	193900	118946280	9350	9350	9350	9350	0
8	20240429	193800	118946280	9350	9350	9350	9350	0
9	20240429	193700	118946280	9350	9350	9350	9350	0
10	20240429	193600	118946280	9350	9350	9350	9350	0
11	20240429	193500	118946280	9350	9350	9350	9350	0
12	20240429	193400	118946280	9350	9350	9350	9350	0
13	20240429	193300	118946280	9350	9350	9350	9350	0
14	20240429	193200	118946280	9350	9350	9350	9350	0
15	20240429	193100	118946280	9350	9350	9350	9350	0
16	20240429	193000	118946280	9350	9350	9350	9350	0
17	20240429	192900	118946280	9350	9350	9350	9350	0
18	20240429	192800	118946280	9350	9350	9350	9350	0
19	20240429	192700	118946280	9350	9350	9350	9350	0
20	20240429	192600	118946280	9350	9350	9350	9350	0
21	20240429	192500	118946280	9350	9350	9350	9350	0
22	20240429	192400	118946280	9350	9350	9350	9350	0
23	20240429	192300	118946280	9350	9350	9350	9350	0
24	20240429	192200	118946280	9350	9350	9350	9350	0
25	20240429	192100	118946280	9350	9350	9350	9350	0
26	20240429	192000	118946280	9350	9350	9350	9350	0
27	20240429	191900	118946280	9350	9350	9350	9350	0
28	20240429	191800	118946280	9350	9350	9350	9350	0
29	20240429	191700	118946280	9350	9350	9350	9350	0
30	20240429	191600	118946280	9350	9350	9350	9350	0
31	20240429	191500	118946280	9350	9350	9350	9350	0
32	20240429	191400	118946280	9350	9350	9350	9350	201
33	20240429	191300	118946280	9350	9350	9350	9350	0
34	20240429	191200	118946280	9350	9350	9350	9350	0
35	20240429	191100	118946280	9350	9350	9350	9350	0
36	20240429	191000	118946280	9350	9350	9350	9350	0
37	20240429	190900	118946280	9350	9350	9350	9350	0
38	20240429	190800	118946280	9350	9350	9350	9350	0
39	20240429	190700	118946280	9350	9350	9350	9350	0
40	20240429	190600	118946280	9350	9350	9350	9350	0
41	20240429	190500	118946280	9350	9350	9350	9350	0
42	20240429	190400	118946280	9350	9350	9350	9350	0
43	20240429	190300	118946280	9350	9350	9350	9350	0
44	20240429	190200	118946280	9350	9350	9350	9350	0
45	20240429	190100	118946280	9350	9350	9350	9350	0
46	20240429	190000	118946280	9350	9350	9350	9350	0
47	20240429	185900	118946280	9350	9350	9350	9350	0
48	20240429	185800	118946280	9350	9350	9350	9350	0
49	20240429	185700	118946280	9350	9350	9350	9350	0
50	20240429	185600	118946280	9350	9350	9350	9350	0
51	20240429	185500	118946280	9350	9350	9350	9350	0
52	20240429	185400	118946280	9350	9350	9350	9350	0
53	20240429	185300	118946280	9350	9350	9350	9350	0
54	20240429	185200	118946280	9350	9350	9350	9350	0
55	20240429	185100	118946280	9350	9350	9350	9350	0
56	20240429	185000	118946280	9350	9350	9350	9350	0
57	20240429	184900	118946280	9350	9350	9350	9350	0
58	20240429	184800	118946280	9350	9350	9350	9350	0
59	20240429	184700	118946280	9350	9350	9350	9350	0
60	20240429	184600	118946280	9350	9350	9350	9350	0
61	20240429	184500	118946280	9350	9350	9350	9350	0
62	20240429	184400	118946280	9350	9350	9350	9350	201
63	20240429	184300	118946280	9350	9350	9350	9350	0
64	20240429	184200	118946280	9350	9350	9350	9350	0
65	20240429	184100	118946280	9350	9350	9350	9350	0
66	20240429	184000	118946280	9350	9350	9350	9350	0
67	20240429	183900	118946280	9350	9350	9350	9350	0
68	20240429	183800	118946280	9350	9350	9350	9350	0
69	20240429	183700	118946280	9350	9350	9350	9350	0
70	20240429	183600	118946280	9350	9350	9350	9350	0
71	20240429	183500	118946280	9350	9350	9350	9350	0
72	20240429	183400	118946280	9350	9350	9350	9350	0
73	20240429	183300	118946280	9350	9350	9350	9350	0
74	20240429	183200	118946280	9350	9350	9350	9350	0
75	20240429	183100	118946280	9350	9350	9350	9350	0
76	20240429	183000	118946280	9350	9350	9350	9350	0
77	20240429	182900	118946280	9350	9350	9350	9350	0
78	20240429	182800	118946280	9350	9350	9350	9350	0
79	20240429	182700	118946280	9350	9350	9350	9350	0
80	20240429	182600	118946280	9350	9350	9350	9350	0
81	20240429	182500	118946280	9350	9350	9350	9350	0
82	20240429	182400	118946280	9350	9350	9350	9350	0
83	20240429	182300	118946280	9350	9350	9350	9350	0
84	20240429	182200	118946280	9350	9350	9350	9350	0
85	20240429	182100	118946280	9350	9350	9350	9350	0
86	20240429	182000	118946280	9350	9350	9350	9350	0
87	20240429	181900	118946280	9350	9350	9350	9350	0
88	20240429	181800	118946280	9350	9350	9350	9350	0
89	20240429	181700	118946280	9350	9350	9350	9350	0
90	20240429	181600	118946280	9350	9350	9350	9350	0
91	20240429	181500	118946280	9350	9350	9350	9350	0
92	20240429	181400	118946280	9350	9350	9350	9350	201
93	20240429	181300	118946280	9350	9350	9350	9350	0
94	20240429	181200	118946280	9350	9350	9350	9350	0
95	20240429	181100	118946280	9350	9350	9350	9350	0
96	20240429	181000	118946280	9350	9350	9350	9350	0
97	20240429	180900	118946280	9350	9350	9350	9350	0
98	20240429	180800	118946280	9350	9350	9350	9350	0
99	20240429	180700	118946280	9350	9350	9350	9350	0
100	20240429	180600	118946280	9350	9350	9350	9350	0
101	20240429	180500	118946280	9350	9350	9350	9350	0
102	20240429	180400	118946280	9350	9350	9350	9350	0
103	20240429	180300	118946280	9350	9350	9350	9350	0
104	20240429	180200	118946280	9350	9350	9350	9350	0
105	20240429	180100	118946280	9350	9350	9350	9350	0
106	20240429	180000	118946280	9350	9350	9350	9350	0
107	20240429	175900	118946280	9350	9350	9350	9350	0
108	20240429	175800	118946280	9350	9350	9350	9350	0
109	20240429	175700	118946280	9350	9350	9350	9350	0
110	20240429	175600	118946280	9350	9350	9350	9350	0
111	20240429	175500	118946280	9350	9350	9350	9350	0
112	20240429	175400	118946280	9350	9350	9350	9350	0
113	20240429	175300	118946280	9350	9350	9350	9350	0
114	20240429	175200	118946280	9350	9350	9350	9350	0
115	20240429	175100	118946280	9350	9350	9350	9350	0
116	20240429	175000	118946280	9350	9350	9350	9350	0
117	20240429	174900	118946280	9350	9350	9350	9350	0
118	20240429	174800	118946280	9350	9350	9350	9350	0
119	20240429	174700	118946280	9350	9350	9350	9350	0
120	20240429	174600	118946280	9350	9350	9350	9350	0
121	20240429	174500	118946280	9350	9350	9350	9350	0
122	20240429	174400	118946280	9350	9350	9350	9350	201
123	20240429	174300	118946280	9350	9350	9350	9350	0
124	20240429	174200	118946280	9350	9350	9350	9350	0
125	20240429	174100	118946280	9350	9350	9350	9350	0
126	20240429	174000	118946280	9350	9350	9350	9350	0
127	20240429	173900	118946280	9350	9350	9350	9350	0
128	20240429	173800	118946280	9350	9350	9350	9350	0
129	20240429	173700	118946280	9350	9350	9350	9350	0
130	20240429	173600	118946280	9350	9350	9350	9350	0
131	20240429	173500	118946280	9350	9350	9350	9350	0
132	20240429	173400	118946280	9350	9350	9350	9350	0
133	20240429	173300	118946280	9350	9350	9350	9350	0
134	20240429	173200	118946280	9350	9350	9350	9350	0
135	20240429	173100	118946280	9350	9350	9350	9350	0
136	20240429	173000	118946280	9350	9350	9350	9350	0
137	20240429	172900	118946280	9350	9350	9350	9350	0
138	20240429	172800	118946280	9350	9350	9350	9350	0
139	20240429	172700	118946280	9350	9350	9350	9350	0
140	20240429	172600	118946280	9350	9350	9350	9350	0
141	20240429	172500	118946280	9350	9350	9350	9350	0
142	20240429	172400	118946280	9350	9350	9350	9350	0
143	20240429	172300	118946280	9350	9350	9350	9350	0
144	20240429	172200	118946280	9350	9350	9350	9350	0
145	20240429	172100	118946280	9350	9350	9350	9350	0
146	20240429	172000	118946280	9350	9350	9350	9350	0
147	20240429	171900	118946280	9350	9350	9350	9350	0
148	20240429	171800	118946280	9350	9350	9350	9350	0
149	20240429	171700	118946280	9350	9350	9350	9350	0
150	20240429	171600	118946280	9350	9350	9350	9350	0
151	20240429	171500	118946280	9350	9350	9350	9350	0
152	20240429	171400	118946280	9350	9350	9350	9350	201
153	20240429	171300	118946280	9350	9350	9350	9350	0
154	20240429	171200	118946280	9350	9350	9350	9350	0
155	20240429	171100	118946280	9350	9350	9350	9350	0
156	20240429	171000	118946280	9350	9350	9350	9350	0
157	20240429	170900	118946280	9350	9350	9350	9350	0
158	20240429	170800	118946280	9350	9350	9350	9350	0
159	20240429	170700	118946280	9350	9350	9350	9350	0
160	20240429	170600	118946280	9350	9350	9350	9350	0
161	20240429	170500	118946280	9350	9350	9350	9350	0
162	20240429	170400	118946280	9350	9350	9350	9350	0
163	20240429	170300	118946280	9350	9350	9350	9350	0
164	20240429	170200	118946280	9350	9350	9350	9350	0
165	20240429	170100	118946280	9350	9350	9350	9350	0
166	20240429	170000	118946280	9350	9350	9350	9350	0
167	20240429	165900	118946280	9350	9350	9350	9350	0
168	20240429	165800	118946280	9350	9350	9350	9350	0
169	20240429	165700	118946280	9350	9350	9350	9350	0
170	20240429	165600	118946280	9350	9350	9350	9350	0
171	20240429	165500	118946280	9350	9350	9350	9350	0
172	20240429	165400	118946280	9350	9350	9350	9350	0
173	20240429	165300	118946280	9350	9350	9350	9350	0
174	20240429	165200	118946280	9350	9350	9350	9350	0
175	20240429	165100	118946280	9350	9350	9350	9350	0
176	20240429	165000	118946280	9350	9350	9350	9350	0
177	20240429	164900	118946280	9350	9350	9350	9350	0
178	20240429	164800	118946280	9350	9350	9350	9350	0
179	20240429	164700	118946280	9350	9350	9350	9350	0
180	20240429	164600	118946280	9350	9350	9350	9350	0
181	20240429	164500	118946280	9350	9350	9350	9350	0
182	20240429	164400	118946280	9350	9350	9350	9350	201
183	20240429	164300	118946280	9350	9350	9350	9350	0
184	20240429	164200	118946280	9350	9350	9350	9350	0
185	20240429	164100	118946280	9350	9350	9350	9350	0
186	20240429	164000	118946280	9350	9350	9350	9350	0
187	20240429	163900	118946280	9350	9350	9350	9350	0
188	20240429	163800	118946280	9350	9350	9350	9350	0
189	20240429	163700	118946280	9350	9350	9350	9350	0
190	20240429	163600	118946280	9350	9350	9350	9350	0
191	20240429	163500	118946280	9350	9350	9350	9350	0
192	20240429	163400	118946280	9350	9350	9350	9350	0
193	20240429	163300	118946280	9350	9350	9350	9350	0
194	20240429	163200	118946280	9350	9350	9350	9350	0
195	20240429	163100	118946280	9350	9350	9350	9350	0
196	20240429	163000	118946280	9350	9350	9350	9350	0
197	20240429	162900	118946280	9350	9350	9350	9350	0
198	20240429	162800	118946280	9350	9350	9350	9350	0
199	20240429	162700	118946280	9350	9350	9350	9350	0
200	20240429	162600	118946280	9350	9350	9350	9350	0
201	20240429	162500	118946280	9350	9350	9350	9350	0
202	20240429	162400	118946280	9350	9350	9350	9350	0
203	20240429	162300	118946280	9350	9350	9350	9350	0
204	20240429	162200	118946280	9350	9350	9350	9350	0
205	20240429	162100	118946280	9350	9350	9350	9350	0
206	20240429	162000	118946280	9350	9350	9350	9350	0
207	20240429	161900	118946280	9350	9350	9350	9350	0
208	20240429	161800	118946280	9350	9350	9350	9350	0
209	20240429	161700	118946280	9350	9350	9350	9350	0
210	20240429	161600	118946280	9350	9350	9350	9350	0
211	20240429	161500	118946280	9350	9350	9350	9350	0
212	20240429	161400	118946280	9350	9350	9350	9350	201
213	20240429	161300	118946280	9350	9350	9350	9350	0
214	20240429	161200	118946280	9350	9350	9350	9350	0
215	20240429	161100	118946280	9350	9350	9350	9350	0
216	20240429	161000	118946280	9350	9350	9350	9350	0
217	20240429	160900	118946280	9350	9350	9350	9350	0
218	20240429	160800	118946280	9350	9350	9350	9350	0
219	20240429	160700	118946280	9350	9350	9350	9350	0
220	20240429	160600	118946280	9350	9350	9350	9350	0
221	20240429	160500	118946280	9350	9350	9350	9350	0
222	20240429	160400	118946280	9350	9350	9350	9350	0
223	20240429	160300	118946280	9350	9350	9350	9350	0
224	20240429	160200	118946280	9350	9350	9350	9350	0
225	20240429	160100	118946280	9350	9350	9350	9350	0
226	20240429	160000	118946280	9350	9350	9350	9350	0
227	20240429	155900	118946280	9350	9350	9350	9350	0
228	20240429	155800	118946280	9350	9350	9350	9350	0
229	20240429	155700	118946280	9350	9350	9350	9350	0
230	20240429	155600	118946280	9350	9350	9350	9350	0
231	20240429	155500	118946280	9350	9350	9350	9350	0
232	20240429	155400	118946280	9350	9350	9350	9350	0
233	20240429	155300	118946280	9350	9350	9350	9350	0
234	20240429	155200	118946280	9350	9350	9350	9350	0
235	20240429	155100	118946280	9350	9350	9350	9350	0
236	20240429	155000	118946280	9350	9350	9350	9350	0
237	20240429	154900	118946280	9350	9350	9350	9350	0
238	20240429	154800	118946280	9350	9350	9350	9350	0
239	20240429	154700	118946280	9350	9350	9350	9350	0
240	20240429	154600	118946280	9350	9350	9350	9350	0
241	20240429	154500	118946280	9350	9350	9350	9350	0
242	20240429	154400	118946280	9350	9350	9350	9350	201
243	20240429	154300	118946280	9350	9350	9350	9350	0
244	20240429	154200	118946280	9350	9350	9350	9350	0
245	20240429	154100	118946280	9350	9350	9350	9350	0
246	20240429	154000	118946280	9350	9350	9350	9350	0
247	20240429	153900	118946280	9350	9350	9350	9350	0
248	20240429	153800	118946280	9350	9350	9350	9350	0
249	20240429	153700	118946280	9350	9350	9350	9350	0
250	20240429	153600	118946280	9350	9350	9350	9350	0
251	20240429	153500	118946280	9350	9350	9350	9350	0
252	20240429	153400	118946280	9350	9350	9350	9350	0
253	20240429	153300	118946280	9350	9350	9350	9350	0
254	20240429	153200	118946280	9350	9350	9350	9350	0
255	20240429	153100	118946280	9350	9350	9350	9350	0
256	20240429	153000	118946280	9350	9350	9350	9350	201
257	20240429	152900	117066930	9350	9350	9350	9350	0
258	20240429	152800	117066930	9350	9350	9350	9350	0
259	20240429	152700	117066930	9350	9350	9350	9350	0
260	20240429	152600	117066930	9350	9350	9350	9350	0
261	20240429	152500	117066930	9350	9350	9350	9350	0
262	20240429	152400	117066930	9350	9350	9350	9350	0
263	20240429	152300	117066930	9350	9350	9350	9350	0
264	20240429	152200	117066930	9350	9350	9350	9350	0
265	20240429	152100	117066930	9350	9350	9350	9350	0
266	20240429	152000	117066930	9350	9350	9350	9350	0
267	20240429	151900	117066930	9350	9350	9350	9350	1
268	20240429	151800	117057580	9310	9310	9310	9310	0
269	20240429	151700	117057580	9310	9310	9310	9310	2
270	20240429	151600	117038960	9330	9330	9330	9330	0
271	20240429	151500	117038960	9330	9330	9330	9330	0
272	20240429	151400	117038960	9330	9330	9330	9330	0
273	20240429	151300	117038960	9330	9330	9330	9330	0
274	20240429	151200	117038960	9330	9330	9330	9330	13
275	20240429	151100	116917670	9310	9310	9310	9310	50
276	20240429	151000	116452170	9310	9310	9310	9310	1
277	20240429	150900	116442860	9310	9310	9310	9310	0
278	20240429	150800	116442860	9310	9310	9310	9310	0
279	20240429	150700	116442860	9310	9310	9310	9310	0
280	20240429	150600	116442860	9310	9310	9310	9310	1
281	20240429	150500	116433550	9330	9330	9330	9330	1
282	20240429	150400	116424220	9330	9330	9330	9330	1
283	20240429	150300	116414890	9310	9310	9310	9310	52
284	20240429	150200	115930770	9310	9310	9310	9310	105
285	20240429	150100	114953220	9310	9310	9310	9310	0
286	20240429	150000	114953220	9310	9320	9320	9310	1030
287	20240429	145900	105359910	9330	9320	9330	9320	21
288	20240429	145800	105164180	9320	9320	9330	9320	58
289	20240429	145700	104623600	9330	9340	9340	9330	17
290	20240429	145600	104464980	9350	9350	9350	9350	0
291	20240429	145500	104464980	9350	9350	9350	9350	1
292	20240429	145400	104455630	9330	9330	9330	9330	0
293	20240429	145300	104455630	9330	9330	9330	9330	0
294	20240429	145200	104455630	9330	9330	9330	9330	1
295	20240429	145100	104446300	9320	9320	9320	9320	0
296	20240429	145000	104446300	9320	9320	9320	9320	21
297	20240429	144900	104250580	9320	9320	9320	9320	0
298	20240429	144800	104250580	9320	9320	9320	9320	0
299	20240429	144700	104250580	9320	9320	9320	9320	0
300	20240429	144600	104250580	9320	9320	9320	9320	0
301	20240429	144500	104250580	9320	9320	9320	9320	0
302	20240429	144400	104250580	9320	9320	9320	9320	20
303	20240429	144300	104064180	9350	9350	9350	9350	6
304	20240429	144200	104008080	9350	9350	9350	9350	0
305	20240429	144100	104008080	9350	9350	9350	9350	0
306	20240429	144000	104008080	9350	9350	9350	9350	2
307	20240429	143900	103989380	9320	9320	9320	9320	0
308	20240429	143800	103989380	9320	9320	9320	9320	0
309	20240429	143700	103989380	9320	9320	9320	9320	0
310	20240429	143600	103989380	9320	9320	9320	9320	0
311	20240429	143500	103989380	9320	9320	9320	9320	0
312	20240429	143400	103989380	9320	9320	9320	9320	0
313	20240429	143300	103989380	9320	9320	9320	9320	0
314	20240429	143200	103989380	9320	9320	9320	9320	0
315	20240429	143100	103989380	9320	9320	9320	9320	100
316	20240429	143000	103057380	9320	9320	9320	9320	60
317	20240429	142900	102498180	9320	9340	9340	9320	675
318	20240429	142800	96198960	9340	9340	9340	9340	0
319	20240429	142700	96198960	9340	9340	9340	9340	60
320	20240429	142600	95638560	9340	9340	9340	9340	0
321	20240429	142500	95638560	9340	9340	9340	9340	20
322	20240429	142400	95451760	9340	9350	9350	9340	28
323	20240429	142300	95190180	9340	9340	9340	9340	0
324	20240429	142200	95190180	9340	9340	9340	9340	0
325	20240429	142100	95190180	9340	9340	9340	9340	35
326	20240429	142000	94863280	9340	9340	9340	9340	1
327	20240429	141900	94853940	9340	9360	9360	9340	307
328	20240429	141800	91986530	9370	9370	9370	9370	0
329	20240429	141700	91986530	9370	9370	9370	9370	1
330	20240429	141600	91977160	9370	9370	9370	9370	0
331	20240429	141500	91977160	9370	9370	9370	9370	2
332	20240429	141400	91958420	9370	9370	9370	9370	0
333	20240429	141300	91958420	9370	9370	9370	9370	8
334	20240429	141200	91883460	9340	9340	9340	9340	1
335	20240429	141100	91874120	9340	9340	9340	9340	0
336	20240429	141000	91874120	9340	9360	9360	9340	5
337	20240429	140900	91827360	9380	9380	9380	9380	0
338	20240429	140800	91827360	9380	9380	9380	9380	0
339	20240429	140700	91827360	9380	9380	9380	9380	0
340	20240429	140600	91827360	9380	9380	9380	9380	40
341	20240429	140500	91452160	9380	9380	9380	9380	5
342	20240429	140400	91405260	9380	9380	9380	9380	0
343	20240429	140300	91405260	9380	9380	9380	9380	108
344	20240429	140200	90392220	9380	9380	9380	9380	0
345	20240429	140100	90392220	9380	9380	9380	9380	0
346	20240429	140000	90392220	9380	9380	9380	9380	0
347	20240429	135900	90392220	9380	9380	9380	9380	0
348	20240429	135800	90392220	9380	9380	9380	9380	0
349	20240429	135700	90392220	9380	9380	9380	9380	0
350	20240429	135600	90392220	9380	9380	9380	9380	0
351	20240429	135500	90392220	9380	9380	9380	9380	1
352	20240429	135400	90382840	9370	9370	9370	9370	2
353	20240429	135300	90364100	9380	9380	9380	9380	13
354	20240429	135200	90242160	9380	9380	9380	9380	20
355	20240429	135100	90054560	9380	9380	9380	9380	0
356	20240429	135000	90054560	9380	9380	9380	9380	2
357	20240429	134900	90035800	9380	9380	9380	9380	0
358	20240429	134800	90035800	9380	9380	9380	9380	1
359	20240429	134700	90026420	9380	9380	9380	9380	0
360	20240429	134600	90026420	9380	9380	9380	9380	0
361	20240429	134500	90026420	9380	9380	9380	9380	0
362	20240429	134400	90026420	9380	9380	9380	9380	10
363	20240429	134300	89932620	9340	9340	9340	9340	0
364	20240429	134200	89932620	9340	9340	9340	9340	40
365	20240429	134100	89559020	9340	9340	9340	9340	0
366	20240429	134000	89559020	9340	9340	9340	9340	1
367	20240429	133900	89549680	9340	9340	9340	9340	0
368	20240429	133800	89549680	9340	9340	9340	9340	0
369	20240429	133700	89549680	9340	9340	9340	9340	1
370	20240429	133600	89540340	9390	9390	9390	9390	0
371	20240429	133500	89540340	9390	9390	9390	9390	0
372	20240429	133400	89540340	9390	9380	9390	9380	2
373	20240429	133300	89521570	9380	9380	9380	9380	7
374	20240429	133200	89455910	9380	9380	9380	9380	492
375	20240429	133100	84840950	9380	9380	9380	9380	0
376	20240429	133000	84840950	9380	9380	9380	9380	117
377	20240429	132900	83743490	9380	9380	9380	9380	0
378	20240429	132800	83743490	9380	9380	9380	9380	1
379	20240429	132700	83734110	9390	9390	9390	9390	0
380	20240429	132600	83734110	9390	9390	9390	9390	0
381	20240429	132500	83734110	9390	9390	9390	9390	2
382	20240429	132400	83715330	9390	9390	9390	9390	0
383	20240429	132300	83715330	9390	9390	9390	9390	54
384	20240429	132200	83208270	9340	9390	9390	9340	101
385	20240429	132100	82264880	9400	9400	9400	9400	0
386	20240429	132000	82264880	9400	9400	9400	9400	0
387	20240429	131900	82264880	9400	9400	9400	9400	0
388	20240429	131800	82264880	9400	9400	9400	9400	0
389	20240429	131700	82264880	9400	9400	9400	9400	0
390	20240429	131600	82264880	9400	9400	9400	9400	1236
391	20240429	131500	70646480	9400	9380	9400	9380	700
392	20240429	131400	64075070	9380	9380	9380	9380	0
393	20240429	131300	64075070	9380	9380	9380	9380	19
394	20240429	131200	63896850	9380	9380	9380	9380	33
395	20240429	131100	63587310	9390	9390	9390	9390	0
396	20240429	131000	63587310	9390	9390	9400	9390	603
397	20240429	130900	57925040	9390	9390	9390	9390	228
398	20240429	130800	55784120	9400	9360	9400	9360	700
399	20240429	130700	49215680	9370	9370	9370	9370	0
400	20240429	130600	49215680	9370	9370	9370	9370	3
401	20240429	130500	49187570	9360	9360	9360	9360	0
402	20240429	130400	49187570	9360	9360	9360	9360	0
403	20240429	130300	49187570	9360	9360	9360	9360	7
404	20240429	130200	49122050	9360	9360	9360	9360	0
405	20240429	130100	49122050	9360	9360	9360	9360	0
406	20240429	130000	49122050	9360	9360	9360	9360	2
407	20240429	125900	49103330	9370	9370	9370	9370	0
408	20240429	125800	49103330	9370	9370	9370	9370	0
409	20240429	125700	49103330	9370	9370	9370	9370	0
410	20240429	125600	49103330	9370	9370	9370	9370	4
411	20240429	125500	49065850	9370	9370	9370	9370	0
412	20240429	125400	49065850	9370	9370	9370	9370	0
413	20240429	125300	49065850	9370	9370	9370	9370	7
414	20240429	125200	49000260	9380	9380	9380	9380	0
415	20240429	125100	49000260	9380	9380	9380	9380	0
416	20240429	125000	49000260	9380	9380	9380	9380	0
417	20240429	124900	49000260	9380	9380	9380	9380	0
418	20240429	124800	49000260	9380	9380	9380	9380	2
419	20240429	124700	48981500	9330	9330	9330	9330	38
420	20240429	124600	48626960	9380	9380	9380	9380	0
421	20240429	124500	48626960	9380	9380	9380	9380	0
422	20240429	124400	48626960	9380	9380	9380	9380	0
423	20240429	124300	48626960	9380	9330	9380	9330	118
424	20240429	124200	47525320	9330	9330	9330	9330	100
425	20240429	124100	46592320	9330	9310	9330	9310	98
426	20240429	124000	45678740	9310	9320	9320	9310	8
427	20240429	123900	45604250	9330	9330	9330	9330	0
428	20240429	123800	45604250	9330	9330	9330	9330	0
429	20240429	123700	45604250	9330	9330	9330	9330	3
430	20240429	123600	45576260	9330	9330	9330	9330	0
431	20240429	123500	45576260	9330	9330	9330	9330	2
432	20240429	123400	45557600	9330	9330	9330	9330	0
433	20240429	123300	45557600	9330	9330	9330	9330	6
434	20240429	123200	45501620	9330	9330	9330	9330	3
435	20240429	123100	45473630	9330	9320	9330	9320	3
436	20240429	123000	45445650	9310	9310	9310	9310	0
437	20240429	122900	45445650	9310	9310	9310	9310	12
438	20240429	122800	45333930	9330	9330	9330	9330	0
439	20240429	122700	45333930	9330	9330	9330	9330	0
440	20240429	122600	45333930	9330	9330	9330	9330	4
441	20240429	122500	45296610	9330	9330	9330	9330	0
442	20240429	122400	45296610	9330	9330	9330	9330	0
443	20240429	122300	45296610	9330	9330	9330	9330	16
444	20240429	122200	45147330	9330	9330	9330	9330	0
445	20240429	122100	45147330	9330	9330	9330	9330	0
446	20240429	122000	45147330	9330	9330	9330	9330	0
447	20240429	121900	45147330	9330	9330	9330	9330	10
448	20240429	121800	45054030	9330	9330	9330	9330	0
449	20240429	121700	45054030	9330	9330	9330	9330	0
450	20240429	121600	45054030	9330	9330	9330	9330	0
451	20240429	121500	45054030	9330	9330	9330	9330	0
452	20240429	121400	45054030	9330	9330	9330	9330	0
453	20240429	121300	45054030	9330	9330	9330	9330	6
454	20240429	121200	44998050	9330	9330	9330	9330	0
455	20240429	121100	44998050	9330	9330	9330	9330	0
456	20240429	121000	44998050	9330	9330	9330	9330	2
457	20240429	120900	44979390	9330	9330	9330	9330	0
458	20240429	120800	44979390	9330	9330	9330	9330	0
459	20240429	120700	44979390	9330	9330	9330	9330	0
460	20240429	120600	44979390	9330	9330	9330	9330	0
461	20240429	120500	44979390	9330	9330	9330	9330	0
462	20240429	120400	44979390	9330	9330	9330	9330	0
463	20240429	120300	44979390	9330	9330	9330	9330	6
464	20240429	120200	44923410	9330	9330	9330	9330	0
465	20240429	120100	44923410	9330	9320	9330	9320	2
466	20240429	120000	44904760	9300	9300	9300	9300	0
467	20240429	115900	44904760	9300	9300	9300	9300	0
468	20240429	115800	44904760	9300	9300	9300	9300	0
469	20240429	115700	44904760	9300	9300	9300	9300	0
470	20240429	115600	44904760	9300	9300	9300	9300	9
471	20240429	115500	44821060	9300	9300	9300	9300	0
472	20240429	115400	44821060	9300	9300	9300	9300	0
473	20240429	115300	44821060	9300	9300	9300	9300	0
474	20240429	115200	44821060	9300	9300	9300	9300	3
475	20240429	115100	44793160	9330	9330	9330	9330	0
476	20240429	115000	44793160	9330	9330	9330	9330	0
477	20240429	114900	44793160	9330	9330	9330	9330	0
478	20240429	114800	44793160	9330	9330	9330	9330	0
479	20240429	114700	44793160	9330	9330	9330	9330	1
480	20240429	114600	44783830	9330	9330	9330	9330	0
481	20240429	114500	44783830	9330	9330	9330	9330	2
482	20240429	114400	44765170	9330	9330	9330	9330	0
483	20240429	114300	44765170	9330	9330	9330	9330	6
484	20240429	114200	44709190	9330	9330	9330	9330	0
485	20240429	114100	44709190	9330	9330	9330	9330	1
486	20240429	114000	44699860	9370	9370	9370	9370	0
487	20240429	113900	44699860	9370	9370	9370	9370	1
488	20240429	113800	44690490	9300	9300	9300	9300	0
489	20240429	113700	44690490	9300	9310	9310	9300	145
490	20240429	113600	43341280	9370	9370	9370	9370	0
491	20240429	113500	43341280	9370	9370	9370	9370	0
492	20240429	113400	43341280	9370	9370	9370	9370	0
493	20240429	113300	43341280	9370	9370	9370	9370	7
494	20240429	113200	43275690	9370	9370	9370	9370	0
495	20240429	113100	43275690	9370	9370	9370	9370	0
496	20240429	113000	43275690	9370	9370	9370	9370	0
497	20240429	112900	43275690	9370	9370	9370	9370	0
498	20240429	112800	43275690	9370	9370	9370	9370	0
499	20240429	112700	43275690	9370	9370	9370	9370	0
500	20240429	112600	43275690	9370	9370	9370	9370	0
501	20240429	112500	43275690	9370	9370	9370	9370	0
502	20240429	112400	43275690	9370	9370	9370	9370	0
503	20240429	112300	43275690	9370	9370	9370	9370	6
504	20240429	112200	43219470	9370	9370	9370	9370	0
505	20240429	112100	43219470	9370	9370	9370	9370	0
506	20240429	112000	43219470	9370	9370	9370	9370	2
507	20240429	111900	43200730	9370	9350	9370	9320	123
508	20240429	111800	42054290	9370	9370	9370	9370	0
509	20240429	111700	42054290	9370	9370	9370	9370	0
510	20240429	111600	42054290	9370	9370	9370	9370	0
511	20240429	111500	42054290	9370	9370	9370	9370	0
512	20240429	111400	42054290	9370	9370	9370	9370	0
513	20240429	111300	42054290	9370	9370	9370	9370	7
514	20240429	111200	41988700	9380	9380	9380	9380	0
515	20240429	111100	41988700	9380	9380	9380	9380	20
516	20240429	111000	41801100	9380	9380	9380	9380	0
517	20240429	110900	41801100	9380	9380	9380	9380	0
518	20240429	110800	41801100	9380	9380	9380	9380	0
519	20240429	110700	41801100	9380	9380	9380	9380	1
520	20240429	110600	41791720	9380	9380	9380	9380	1
521	20240429	110500	41782340	9370	9370	9370	9370	100
522	20240429	110400	40845340	9370	9370	9370	9370	0
523	20240429	110300	40845340	9370	9370	9370	9370	6
524	20240429	110200	40789120	9370	9370	9370	9370	0
525	20240429	110100	40789120	9370	9370	9370	9370	0
526	20240429	110000	40789120	9370	9370	9370	9370	0
527	20240429	105900	40789120	9370	9370	9370	9370	0
528	20240429	105800	40789120	9370	9370	9370	9370	0
529	20240429	105700	40789120	9370	9370	9370	9370	100
530	20240429	105600	39852120	9370	9370	9370	9370	0
531	20240429	105500	39852120	9370	9370	9370	9370	2
532	20240429	105400	39833380	9370	9370	9370	9370	0
533	20240429	105300	39833380	9370	9370	9370	9370	7
534	20240429	105200	39767790	9380	9380	9380	9380	0
535	20240429	105100	39767790	9380	9380	9380	9380	0
536	20240429	105000	39767790	9380	9380	9380	9380	0
537	20240429	104900	39767790	9380	9380	9380	9380	0
538	20240429	104800	39767790	9380	9380	9380	9380	0
539	20240429	104700	39767790	9380	9380	9380	9380	48
540	20240429	104600	39317550	9380	9380	9380	9380	0
541	20240429	104500	39317550	9380	9370	9380	9370	93
542	20240429	104400	38446130	9380	9380	9380	9380	216
543	20240429	104300	36420050	9380	9380	9380	9380	14
544	20240429	104200	36288730	9320	9380	9380	9320	9
545	20240429	104100	36204370	9370	9330	9370	9330	1184
546	20240429	104000	25113450	9330	9320	9330	9320	222
547	20240429	103900	23044160	9310	9310	9310	9310	92
548	20240429	103800	22187640	9320	9300	9320	9300	662
549	20240429	103700	16025320	9310	9310	9310	9310	0
550	20240429	103600	16025320	9310	9310	9310	9310	0
551	20240429	103500	16025320	9310	9310	9310	9310	0
552	20240429	103400	16025320	9310	9310	9310	9310	0
553	20240429	103300	16025320	9310	9310	9310	9310	6
554	20240429	103200	15969460	9310	9310	9310	9310	0
555	20240429	103100	15969460	9310	9310	9310	9310	0
556	20240429	103000	15969460	9310	9310	9310	9310	2
557	20240429	102900	15950840	9310	9310	9310	9310	0
558	20240429	102800	15950840	9310	9310	9310	9310	0
559	20240429	102700	15950840	9310	9310	9310	9310	0
560	20240429	102600	15950840	9310	9310	9310	9310	15
561	20240429	102500	15811190	9300	9300	9300	9300	10
562	20240429	102400	15718190	9280	9280	9280	9280	111
563	20240429	102300	14688110	9310	9310	9310	9310	7
564	20240429	102200	14622940	9310	9310	9310	9310	0
565	20240429	102100	14622940	9310	9310	9310	9310	0
566	20240429	102000	14622940	9310	9310	9310	9310	0
567	20240429	101900	14622940	9310	9310	9310	9310	0
568	20240429	101800	14622940	9310	9310	9310	9310	0
569	20240429	101700	14622940	9310	9310	9310	9310	0
570	20240429	101600	14622940	9310	9310	9310	9310	0
571	20240429	101500	14622940	9310	9310	9310	9310	0
572	20240429	101400	14622940	9310	9310	9310	9310	0
573	20240429	101300	14622940	9310	9310	9310	9310	7
574	20240429	101200	14557770	9310	9310	9310	9310	0
575	20240429	101100	14557770	9310	9310	9310	9310	0
576	20240429	101000	14557770	9310	9310	9310	9310	0
577	20240429	100900	14557770	9310	9310	9310	9310	0
578	20240429	100800	14557770	9310	9310	9310	9310	1
579	20240429	100700	14548460	9310	9310	9310	9310	20
580	20240429	100600	14362260	9310	9310	9310	9310	1
581	20240429	100500	14352950	9310	9310	9310	9310	0
582	20240429	100400	14352950	9310	9310	9310	9310	0
583	20240429	100300	14352950	9310	9270	9310	9270	20
584	20240429	100200	14167510	9320	9320	9320	9320	0
585	20240429	100100	14167510	9320	9320	9320	9320	3
586	20240429	100000	14139550	9260	9260	9260	9260	82
587	20240429	095900	13380230	9320	9320	9320	9320	0
588	20240429	095800	13380230	9320	9320	9320	9320	0
589	20240429	095700	13380230	9320	9300	9320	9300	85
590	20240429	095600	12588830	9300	9300	9300	9300	174
591	20240429	095500	10970630	9300	9300	9300	9300	0
592	20240429	095400	10970630	9300	9300	9300	9300	0
593	20240429	095300	10970630	9300	9300	9300	9300	0
594	20240429	095200	10970630	9300	9300	9300	9300	0
595	20240429	095100	10970630	9300	9300	9300	9300	0
596	20240429	095000	10970630	9300	9300	9300	9300	0
597	20240429	094900	10970630	9300	9300	9300	9300	0
598	20240429	094800	10970630	9300	9300	9300	9300	0
599	20240429	094700	10970630	9300	9300	9300	9300	0
600	20240429	094600	10970630	9300	9260	9300	9260	34
601	20240429	094500	10655290	9250	9250	9250	9250	0
602	20240429	094400	10655290	9250	9250	9250	9250	0
603	20240429	094300	10655290	9250	9250	9250	9250	0
604	20240429	094200	10655290	9250	9250	9250	9250	0
605	20240429	094100	10655290	9250	9250	9250	9250	9
606	20240429	094000	10572040	9240	9240	9240	9240	3
607	20240429	093900	10544320	9240	9240	9240	9240	6
608	20240429	093800	10488880	9220	9220	9220	9220	145
609	20240429	093700	9151980	9220	9220	9220	9220	5
610	20240429	093600	9105880	9200	9200	9200	9200	0
611	20240429	093500	9105880	9200	9200	9200	9200	0
612	20240429	093400	9105880	9200	9200	9200	9200	36
613	20240429	093300	8774680	9200	9200	9200	9200	0
614	20240429	093200	8774680	9200	9200	9200	9200	1
615	20240429	093100	8765480	9200	9200	9200	9200	0
616	20240429	093000	8765480	9200	9200	9200	9200	2
617	20240429	092900	8747080	9200	9200	9200	9200	1
618	20240429	092800	8737880	9200	9200	9200	9200	0
619	20240429	092700	8737880	9200	9200	9200	9200	0
620	20240429	092600	8737880	9200	9200	9200	9200	1
621	20240429	092500	8728680	9200	9200	9200	9200	0
622	20240429	092400	8728680	9200	9200	9200	9200	3
623	20240429	092300	8701080	9290	9290	9290	9290	115
624	20240429	092200	7632730	9290	9290	9290	9290	1
625	20240429	092100	7623440	9200	9200	9200	9200	0
626	20240429	092000	7623440	9200	9300	9300	9200	13
627	20240429	091900	7502840	9310	9240	9310	9240	150
628	20240429	091800	6113260	9210	9250	9250	9180	102
629	20240429	091700	5176500	9250	9260	9260	9250	68
630	20240429	091600	4546830	9260	9260	9260	9260	0
631	20240429	091500	4546830	9260	9260	9260	9260	0
632	20240429	091400	4546830	9260	9260	9260	9260	0
633	20240429	091300	4546830	9260	9260	9260	9260	0
634	20240429	091200	4546830	9260	9260	9260	9260	200
635	20240429	091100	2694830	9260	9260	9260	9260	0
636	20240429	091000	2694830	9260	9290	9290	9260	42
637	20240429	090900	2305880	9290	9290	9290	9290	0
638	20240429	090800	2305880	9290	9290	9290	9290	0
639	20240429	090700	2305880	9290	9290	9290	9290	1
640	20240429	090600	2296590	9290	9290	9290	9290	0
641	20240429	090500	2296590	9290	9290	9290	9290	0
642	20240429	090400	2296590	9290	9290	9290	9290	0
643	20240429	090300	2296590	9290	9290	9290	9290	0
644	20240429	090200	2296590	9290	9290	9290	9290	0
645	20240429	090100	2296590	9290	9290	9290	9290	0
646	20240429	090000	2296590	9290	9260	9290	9260	208