KissMeData/053210/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193400	226281530	5590	5590	5590	5590	1151
3	20240429	193300	226281530	5590	5590	5590	5590	0
4	20240429	193200	226281530	5590	5590	5590	5590	0
5	20240429	193100	226281530	5590	5590	5590	5590	0
6	20240429	193000	226281530	5590	5590	5590	5590	0
7	20240429	192900	226281530	5590	5590	5590	5590	0
8	20240429	192800	226281530	5590	5590	5590	5590	0
9	20240429	192700	226281530	5590	5590	5590	5590	0
10	20240429	192600	226281530	5590	5590	5590	5590	0
11	20240429	192500	226281530	5590	5590	5590	5590	0
12	20240429	192400	226281530	5590	5590	5590	5590	0
13	20240429	192300	226281530	5590	5590	5590	5590	0
14	20240429	192200	226281530	5590	5590	5590	5590	0
15	20240429	192100	226281530	5590	5590	5590	5590	0
16	20240429	192000	226281530	5590	5590	5590	5590	0
17	20240429	191900	226281530	5590	5590	5590	5590	0
18	20240429	191800	226281530	5590	5590	5590	5590	0
19	20240429	191700	226281530	5590	5590	5590	5590	0
20	20240429	191600	226281530	5590	5590	5590	5590	0
21	20240429	191500	226281530	5590	5590	5590	5590	0
22	20240429	191400	226281530	5590	5590	5590	5590	0
23	20240429	191300	226281530	5590	5590	5590	5590	0
24	20240429	191200	226281530	5590	5590	5590	5590	0
25	20240429	191100	226281530	5590	5590	5590	5590	0
26	20240429	191000	226281530	5590	5590	5590	5590	0
27	20240429	190900	226281530	5590	5590	5590	5590	0
28	20240429	190800	226281530	5590	5590	5590	5590	0
29	20240429	190700	226281530	5590	5590	5590	5590	0
30	20240429	190600	226281530	5590	5590	5590	5590	0
31	20240429	190500	226281530	5590	5590	5590	5590	0
32	20240429	190400	226281530	5590	5590	5590	5590	1151
33	20240429	190300	226281530	5590	5590	5590	5590	0
34	20240429	190200	226281530	5590	5590	5590	5590	0
35	20240429	190100	226281530	5590	5590	5590	5590	0
36	20240429	190000	226281530	5590	5590	5590	5590	0
37	20240429	185900	226281530	5590	5590	5590	5590	0
38	20240429	185800	226281530	5590	5590	5590	5590	0
39	20240429	185700	226281530	5590	5590	5590	5590	0
40	20240429	185600	226281530	5590	5590	5590	5590	0
41	20240429	185500	226281530	5590	5590	5590	5590	0
42	20240429	185400	226281530	5590	5590	5590	5590	0
43	20240429	185300	226281530	5590	5590	5590	5590	0
44	20240429	185200	226281530	5590	5590	5590	5590	0
45	20240429	185100	226281530	5590	5590	5590	5590	0
46	20240429	185000	226281530	5590	5590	5590	5590	0
47	20240429	184900	226281530	5590	5590	5590	5590	0
48	20240429	184800	226281530	5590	5590	5590	5590	0
49	20240429	184700	226281530	5590	5590	5590	5590	0
50	20240429	184600	226281530	5590	5590	5590	5590	0
51	20240429	184500	226281530	5590	5590	5590	5590	0
52	20240429	184400	226281530	5590	5590	5590	5590	0
53	20240429	184300	226281530	5590	5590	5590	5590	0
54	20240429	184200	226281530	5590	5590	5590	5590	0
55	20240429	184100	226281530	5590	5590	5590	5590	0
56	20240429	184000	226281530	5590	5590	5590	5590	0
57	20240429	183900	226281530	5590	5590	5590	5590	0
58	20240429	183800	226281530	5590	5590	5590	5590	0
59	20240429	183700	226281530	5590	5590	5590	5590	0
60	20240429	183600	226281530	5590	5590	5590	5590	0
61	20240429	183500	226281530	5590	5590	5590	5590	0
62	20240429	183400	226281530	5590	5590	5590	5590	1151
63	20240429	183300	226281530	5590	5590	5590	5590	0
64	20240429	183200	226281530	5590	5590	5590	5590	0
65	20240429	183100	226281530	5590	5590	5590	5590	0
66	20240429	183000	226281530	5590	5590	5590	5590	0
67	20240429	182900	226281530	5590	5590	5590	5590	0
68	20240429	182800	226281530	5590	5590	5590	5590	0
69	20240429	182700	226281530	5590	5590	5590	5590	0
70	20240429	182600	226281530	5590	5590	5590	5590	0
71	20240429	182500	226281530	5590	5590	5590	5590	0
72	20240429	182400	226281530	5590	5590	5590	5590	0
73	20240429	182300	226281530	5590	5590	5590	5590	0
74	20240429	182200	226281530	5590	5590	5590	5590	0
75	20240429	182100	226281530	5590	5590	5590	5590	0
76	20240429	182000	226281530	5590	5590	5590	5590	0
77	20240429	181900	226281530	5590	5590	5590	5590	0
78	20240429	181800	226281530	5590	5590	5590	5590	0
79	20240429	181700	226281530	5590	5590	5590	5590	0
80	20240429	181600	226281530	5590	5590	5590	5590	0
81	20240429	181500	226281530	5590	5590	5590	5590	0
82	20240429	181400	226281530	5590	5590	5590	5590	0
83	20240429	181300	226281530	5590	5590	5590	5590	0
84	20240429	181200	226281530	5590	5590	5590	5590	0
85	20240429	181100	226281530	5590	5590	5590	5590	0
86	20240429	181000	226281530	5590	5590	5590	5590	0
87	20240429	180900	226281530	5590	5590	5590	5590	0
88	20240429	180800	226281530	5590	5590	5590	5590	0
89	20240429	180700	226281530	5590	5590	5590	5590	0
90	20240429	180600	226281530	5590	5590	5590	5590	0
91	20240429	180500	226281530	5590	5590	5590	5590	0
92	20240429	180400	226281530	5590	5590	5590	5590	1151
93	20240429	180300	226281530	5590	5590	5590	5590	0
94	20240429	180200	226281530	5590	5590	5590	5590	0
95	20240429	180100	226281530	5590	5590	5590	5590	0
96	20240429	180000	226281530	5590	5590	5590	5590	0
97	20240429	175900	226281530	5590	5590	5590	5590	0
98	20240429	175800	226281530	5590	5590	5590	5590	0
99	20240429	175700	226281530	5590	5590	5590	5590	0
100	20240429	175600	226281530	5590	5590	5590	5590	0
101	20240429	175500	226281530	5590	5590	5590	5590	0
102	20240429	175400	226281530	5590	5590	5590	5590	0
103	20240429	175300	226281530	5590	5590	5590	5590	0
104	20240429	175200	226281530	5590	5590	5590	5590	0
105	20240429	175100	226281530	5590	5590	5590	5590	0
106	20240429	175000	226281530	5590	5590	5590	5590	0
107	20240429	174900	226281530	5590	5590	5590	5590	0
108	20240429	174800	226281530	5590	5590	5590	5590	0
109	20240429	174700	226281530	5590	5590	5590	5590	0
110	20240429	174600	226281530	5590	5590	5590	5590	0
111	20240429	174500	226281530	5590	5590	5590	5590	0
112	20240429	174400	226281530	5590	5590	5590	5590	0
113	20240429	174300	226281530	5590	5590	5590	5590	0
114	20240429	174200	226281530	5590	5590	5590	5590	0
115	20240429	174100	226281530	5590	5590	5590	5590	0
116	20240429	174000	226281530	5590	5590	5590	5590	0
117	20240429	173900	226281530	5590	5590	5590	5590	0
118	20240429	173800	226281530	5590	5590	5590	5590	0
119	20240429	173700	226281530	5590	5590	5590	5590	0
120	20240429	173600	226281530	5590	5590	5590	5590	0
121	20240429	173500	226281530	5590	5590	5590	5590	0
122	20240429	173400	226281530	5590	5590	5590	5590	1151
123	20240429	173300	226281530	5590	5590	5590	5590	0
124	20240429	173200	226281530	5590	5590	5590	5590	0
125	20240429	173100	226281530	5590	5590	5590	5590	0
126	20240429	173000	226281530	5590	5590	5590	5590	0
127	20240429	172900	226281530	5590	5590	5590	5590	0
128	20240429	172800	226281530	5590	5590	5590	5590	0
129	20240429	172700	226281530	5590	5590	5590	5590	0
130	20240429	172600	226281530	5590	5590	5590	5590	0
131	20240429	172500	226281530	5590	5590	5590	5590	0
132	20240429	172400	226281530	5590	5590	5590	5590	0
133	20240429	172300	226281530	5590	5590	5590	5590	0
134	20240429	172200	226281530	5590	5590	5590	5590	0
135	20240429	172100	226281530	5590	5590	5590	5590	0
136	20240429	172000	226281530	5590	5590	5590	5590	0
137	20240429	171900	226281530	5590	5590	5590	5590	0
138	20240429	171800	226281530	5590	5590	5590	5590	0
139	20240429	171700	226281530	5590	5590	5590	5590	0
140	20240429	171600	226281530	5590	5590	5590	5590	0
141	20240429	171500	226281530	5590	5590	5590	5590	0
142	20240429	171400	226281530	5590	5590	5590	5590	0
143	20240429	171300	226281530	5590	5590	5590	5590	0
144	20240429	171200	226281530	5590	5590	5590	5590	0
145	20240429	171100	226281530	5590	5590	5590	5590	0
146	20240429	171000	226281530	5590	5590	5590	5590	0
147	20240429	170900	226281530	5590	5590	5590	5590	0
148	20240429	170800	226281530	5590	5590	5590	5590	0
149	20240429	170700	226281530	5590	5590	5590	5590	0
150	20240429	170600	226281530	5590	5590	5590	5590	0
151	20240429	170500	226281530	5590	5590	5590	5590	0
152	20240429	170400	226281530	5590	5590	5590	5590	1151
153	20240429	170300	226281530	5590	5590	5590	5590	0
154	20240429	170200	226281530	5590	5590	5590	5590	0
155	20240429	170100	226281530	5590	5590	5590	5590	0
156	20240429	170000	226281530	5590	5590	5590	5590	0
157	20240429	165900	226281530	5590	5590	5590	5590	0
158	20240429	165800	226281530	5590	5590	5590	5590	0
159	20240429	165700	226281530	5590	5590	5590	5590	0
160	20240429	165600	226281530	5590	5590	5590	5590	0
161	20240429	165500	226281530	5590	5590	5590	5590	0
162	20240429	165400	226281530	5590	5590	5590	5590	0
163	20240429	165300	226281530	5590	5590	5590	5590	0
164	20240429	165200	226281530	5590	5590	5590	5590	0
165	20240429	165100	226281530	5590	5590	5590	5590	0
166	20240429	165000	226281530	5590	5590	5590	5590	0
167	20240429	164900	226281530	5590	5590	5590	5590	0
168	20240429	164800	226281530	5590	5590	5590	5590	0
169	20240429	164700	226281530	5590	5590	5590	5590	0
170	20240429	164600	226281530	5590	5590	5590	5590	0
171	20240429	164500	226281530	5590	5590	5590	5590	0
172	20240429	164400	226281530	5590	5590	5590	5590	0
173	20240429	164300	226281530	5590	5590	5590	5590	0
174	20240429	164200	226281530	5590	5590	5590	5590	0
175	20240429	164100	226281530	5590	5590	5590	5590	0
176	20240429	164000	226281530	5590	5590	5590	5590	0
177	20240429	163900	226281530	5590	5590	5590	5590	0
178	20240429	163800	226281530	5590	5590	5590	5590	0
179	20240429	163700	226281530	5590	5590	5590	5590	0
180	20240429	163600	226281530	5590	5590	5590	5590	0
181	20240429	163500	226281530	5590	5590	5590	5590	0
182	20240429	163400	226281530	5590	5590	5590	5590	1151
183	20240429	163300	226281530	5590	5590	5590	5590	0
184	20240429	163200	226281530	5590	5590	5590	5590	0
185	20240429	163100	226281530	5590	5590	5590	5590	0
186	20240429	163000	226281530	5590	5590	5590	5590	0
187	20240429	162900	226281530	5590	5590	5590	5590	0
188	20240429	162800	226281530	5590	5590	5590	5590	0
189	20240429	162700	226281530	5590	5590	5590	5590	0
190	20240429	162600	226281530	5590	5590	5590	5590	0
191	20240429	162500	226281530	5590	5590	5590	5590	0
192	20240429	162400	226281530	5590	5590	5590	5590	0
193	20240429	162300	226281530	5590	5590	5590	5590	0
194	20240429	162200	226281530	5590	5590	5590	5590	0
195	20240429	162100	226281530	5590	5590	5590	5590	0
196	20240429	162000	226281530	5590	5590	5590	5590	0
197	20240429	161900	226281530	5590	5590	5590	5590	0
198	20240429	161800	226281530	5590	5590	5590	5590	0
199	20240429	161700	226281530	5590	5590	5590	5590	0
200	20240429	161600	226281530	5590	5590	5590	5590	0
201	20240429	161500	226281530	5590	5590	5590	5590	0
202	20240429	161400	226281530	5590	5590	5590	5590	0
203	20240429	161300	226281530	5590	5590	5590	5590	0
204	20240429	161200	226281530	5590	5590	5590	5590	0
205	20240429	161100	226281530	5590	5590	5590	5590	0
206	20240429	161000	226281530	5590	5590	5590	5590	0
207	20240429	160900	226281530	5590	5590	5590	5590	0
208	20240429	160800	226281530	5590	5590	5590	5590	0
209	20240429	160700	226281530	5590	5590	5590	5590	0
210	20240429	160600	226281530	5590	5590	5590	5590	0
211	20240429	160500	226281530	5590	5590	5590	5590	0
212	20240429	160400	226281530	5590	5590	5590	5590	1151
213	20240429	160300	226281530	5590	5590	5590	5590	0
214	20240429	160200	226281530	5590	5590	5590	5590	0
215	20240429	160100	226281530	5590	5590	5590	5590	0
216	20240429	160000	226281530	5590	5590	5590	5590	0
217	20240429	155900	226281530	5590	5590	5590	5590	0
218	20240429	155800	226281530	5590	5590	5590	5590	0
219	20240429	155700	226281530	5590	5590	5590	5590	0
220	20240429	155600	226281530	5590	5590	5590	5590	0
221	20240429	155500	226281530	5590	5590	5590	5590	0
222	20240429	155400	226281530	5590	5590	5590	5590	0
223	20240429	155300	226281530	5590	5590	5590	5590	0
224	20240429	155200	226281530	5590	5590	5590	5590	0
225	20240429	155100	226281530	5590	5590	5590	5590	0
226	20240429	155000	226281530	5590	5590	5590	5590	0
227	20240429	154900	226281530	5590	5590	5590	5590	0
228	20240429	154800	226281530	5590	5590	5590	5590	0
229	20240429	154700	226281530	5590	5590	5590	5590	0
230	20240429	154600	226281530	5590	5590	5590	5590	0
231	20240429	154500	226281530	5590	5590	5590	5590	0
232	20240429	154400	226281530	5590	5590	5590	5590	0
233	20240429	154300	226281530	5590	5590	5590	5590	0
234	20240429	154200	226281530	5590	5590	5590	5590	0
235	20240429	154100	226281530	5590	5590	5590	5590	0
236	20240429	154000	226281530	5590	5590	5590	5590	0
237	20240429	153900	226281530	5590	5590	5590	5590	0
238	20240429	153800	226281530	5590	5590	5590	5590	0
239	20240429	153700	226281530	5590	5590	5590	5590	0
240	20240429	153600	226281530	5590	5590	5590	5590	0
241	20240429	153500	226281530	5590	5590	5590	5590	0
242	20240429	153400	226281530	5590	5590	5590	5590	1151
243	20240429	153300	226281530	5590	5590	5590	5590	0
244	20240429	153200	226281530	5590	5590	5590	5590	0
245	20240429	153100	226281530	5590	5590	5590	5590	0
246	20240429	153000	226281530	5590	5590	5590	5590	1151
247	20240429	152900	219847440	5570	5570	5570	5570	0
248	20240429	152800	219847440	5570	5570	5570	5570	0
249	20240429	152700	219847440	5570	5570	5570	5570	0
250	20240429	152600	219847440	5570	5570	5570	5570	0
251	20240429	152500	219847440	5570	5570	5570	5570	0
252	20240429	152400	219847440	5570	5570	5570	5570	0
253	20240429	152300	219847440	5570	5570	5570	5570	0
254	20240429	152200	219847440	5570	5570	5570	5570	0
255	20240429	152100	219847440	5570	5570	5570	5570	0
256	20240429	152000	219847440	5570	5570	5570	5570	0
257	20240429	151900	219847440	5570	5570	5570	5570	0
258	20240429	151800	219847440	5570	5570	5570	5570	626
259	20240429	151700	216360620	5570	5570	5570	5570	0
260	20240429	151600	216360620	5570	5570	5570	5570	13
261	20240429	151500	216288210	5570	5570	5570	5570	50
262	20240429	151400	216009710	5560	5560	5560	5560	0
263	20240429	151300	216009710	5560	5560	5560	5560	0
264	20240429	151200	216009710	5560	5560	5560	5560	0
265	20240429	151100	216009710	5560	5560	5560	5560	0
266	20240429	151000	216009710	5560	5560	5560	5560	0
267	20240429	150900	216009710	5560	5560	5560	5560	1
268	20240429	150800	216004150	5560	5560	5560	5560	0
269	20240429	150700	216004150	5560	5560	5560	5560	228
270	20240429	150600	214736470	5570	5570	5570	5570	3
271	20240429	150500	214719760	5560	5560	5560	5560	0
272	20240429	150400	214719760	5560	5560	5560	5560	0
273	20240429	150300	214719760	5560	5560	5560	5560	65
274	20240429	150200	214358360	5560	5560	5560	5560	0
275	20240429	150100	214358360	5560	5560	5560	5560	0
276	20240429	150000	214358360	5560	5560	5560	5560	0
277	20240429	145900	214358360	5560	5560	5560	5560	1
278	20240429	145800	214352800	5560	5560	5560	5560	0
279	20240429	145700	214352800	5560	5560	5560	5560	0
280	20240429	145600	214352800	5560	5560	5560	5560	0
281	20240429	145500	214352800	5560	5560	5560	5560	0
282	20240429	145400	214352800	5560	5560	5560	5560	30
283	20240429	145300	214186000	5570	5570	5570	5570	10
284	20240429	145200	214130300	5570	5570	5570	5570	0
285	20240429	145100	214130300	5570	5570	5570	5570	0
286	20240429	145000	214130300	5570	5570	5570	5570	0
287	20240429	144900	214130300	5570	5570	5570	5570	200
288	20240429	144800	213016300	5570	5570	5570	5570	100
289	20240429	144700	212459300	5560	5560	5560	5560	0
290	20240429	144600	212459300	5560	5560	5560	5560	100
291	20240429	144500	211903300	5570	5560	5570	5560	293
292	20240429	144400	210271340	5560	5560	5560	5560	0
293	20240429	144300	210271340	5560	5560	5560	5560	0
294	20240429	144200	210271340	5560	5560	5560	5560	0
295	20240429	144100	210271340	5560	5560	5560	5560	0
296	20240429	144000	210271340	5560	5560	5560	5560	0
297	20240429	143900	210271340	5560	5560	5560	5560	2
298	20240429	143800	210260220	5570	5570	5570	5570	0
299	20240429	143700	210260220	5570	5570	5570	5570	12
300	20240429	143600	210193380	5570	5570	5570	5570	12
301	20240429	143500	210126540	5570	5570	5570	5570	0
302	20240429	143400	210126540	5570	5570	5570	5570	0
303	20240429	143300	210126540	5570	5570	5570	5570	2
304	20240429	143200	210115400	5580	5580	5580	5580	2
305	20240429	143100	210104240	5580	5580	5580	5580	0
306	20240429	143000	210104240	5580	5580	5580	5580	2
307	20240429	142900	210093080	5570	5570	5570	5570	242
308	20240429	142800	208745140	5570	5570	5570	5570	0
309	20240429	142700	208745140	5570	5570	5570	5570	100
310	20240429	142600	208188140	5560	5560	5570	5560	106
311	20240429	142500	207597780	5560	5560	5560	5560	10
312	20240429	142400	207542180	5570	5570	5570	5570	0
313	20240429	142300	207542180	5570	5570	5570	5570	100
314	20240429	142200	206985180	5570	5570	5570	5570	0
315	20240429	142100	206985180	5570	5570	5570	5570	0
316	20240429	142000	206985180	5570	5570	5570	5570	0
317	20240429	141900	206985180	5570	5570	5570	5570	0
318	20240429	141800	206985180	5570	5570	5570	5570	0
319	20240429	141700	206985180	5570	5570	5570	5570	0
320	20240429	141600	206985180	5570	5570	5570	5570	0
321	20240429	141500	206985180	5570	5570	5570	5570	1
322	20240429	141400	206979610	5560	5560	5560	5560	0
323	20240429	141300	206979610	5560	5560	5560	5560	0
324	20240429	141200	206979610	5560	5560	5560	5560	0
325	20240429	141100	206979610	5560	5560	5560	5560	0
326	20240429	141000	206979610	5560	5560	5560	5560	0
327	20240429	140900	206979610	5560	5560	5560	5560	0
328	20240429	140800	206979610	5560	5560	5560	5560	0
329	20240429	140700	206979610	5560	5560	5560	5560	0
330	20240429	140600	206979610	5560	5560	5560	5560	3
331	20240429	140500	206962930	5550	5550	5550	5550	100
332	20240429	140400	206407930	5570	5570	5570	5570	0
333	20240429	140300	206407930	5570	5570	5570	5570	1
334	20240429	140200	206402360	5570	5570	5570	5570	0
335	20240429	140100	206402360	5570	5570	5570	5570	0
336	20240429	140000	206402360	5570	5560	5570	5560	3439
337	20240429	135900	187247140	5560	5560	5560	5560	24
338	20240429	135800	187113700	5560	5560	5560	5560	0
339	20240429	135700	187113700	5560	5560	5560	5560	0
340	20240429	135600	187113700	5560	5560	5560	5560	0
341	20240429	135500	187113700	5560	5560	5560	5560	0
342	20240429	135400	187113700	5560	5560	5560	5560	0
343	20240429	135300	187113700	5560	5560	5560	5560	0
344	20240429	135200	187113700	5560	5560	5560	5560	1
345	20240429	135100	187108140	5570	5570	5570	5570	0
346	20240429	135000	187108140	5570	5570	5570	5570	0
347	20240429	134900	187108140	5570	5570	5570	5570	0
348	20240429	134800	187108140	5570	5570	5570	5570	0
349	20240429	134700	187108140	5570	5570	5570	5570	0
350	20240429	134600	187108140	5570	5570	5570	5570	0
351	20240429	134500	187108140	5570	5570	5570	5570	0
352	20240429	134400	187108140	5570	5570	5570	5570	0
353	20240429	134300	187108140	5570	5570	5570	5570	0
354	20240429	134200	187108140	5570	5570	5570	5570	0
355	20240429	134100	187108140	5570	5570	5570	5570	0
356	20240429	134000	187108140	5570	5570	5570	5570	0
357	20240429	133900	187108140	5570	5570	5570	5570	0
358	20240429	133800	187108140	5570	5570	5570	5570	0
359	20240429	133700	187108140	5570	5570	5570	5570	0
360	20240429	133600	187108140	5570	5570	5570	5570	0
361	20240429	133500	187108140	5570	5570	5570	5570	0
362	20240429	133400	187108140	5570	5570	5570	5570	50
363	20240429	133300	186829640	5570	5570	5570	5570	0
364	20240429	133200	186829640	5570	5560	5570	5560	5
365	20240429	133100	186801820	5550	5550	5550	5550	0
366	20240429	133000	186801820	5550	5550	5550	5550	0
367	20240429	132900	186801820	5550	5550	5550	5550	0
368	20240429	132800	186801820	5550	5560	5560	5550	633
369	20240429	132700	183288400	5560	5560	5560	5560	0
370	20240429	132600	183288400	5560	5560	5560	5560	0
371	20240429	132500	183288400	5560	5560	5560	5560	0
372	20240429	132400	183288400	5560	5560	5560	5560	0
373	20240429	132300	183288400	5560	5560	5560	5560	0
374	20240429	132200	183288400	5560	5560	5560	5560	0
375	20240429	132100	183288400	5560	5560	5560	5560	0
376	20240429	132000	183288400	5560	5560	5560	5560	0
377	20240429	131900	183288400	5560	5560	5560	5560	0
378	20240429	131800	183288400	5560	5560	5560	5560	0
379	20240429	131700	183288400	5560	5560	5560	5560	0
380	20240429	131600	183288400	5560	5560	5560	5560	0
381	20240429	131500	183288400	5560	5560	5560	5560	50
382	20240429	131400	183010400	5570	5570	5570	5570	48
383	20240429	131300	182743040	5570	5570	5570	5570	0
384	20240429	131200	182743040	5570	5570	5570	5570	9
385	20240429	131100	182692910	5580	5580	5580	5580	0
386	20240429	131000	182692910	5580	5580	5580	5580	0
387	20240429	130900	182692910	5580	5580	5580	5580	0
388	20240429	130800	182692910	5580	5580	5580	5580	88
389	20240429	130700	182201870	5580	5580	5580	5580	240
390	20240429	130600	180862670	5580	5570	5580	5570	100
391	20240429	130500	180305510	5560	5560	5560	5560	0
392	20240429	130400	180305510	5560	5560	5560	5560	0
393	20240429	130300	180305510	5560	5560	5560	5560	0
394	20240429	130200	180305510	5560	5560	5560	5560	3
395	20240429	130100	180288830	5560	5560	5560	5560	0
396	20240429	130000	180288830	5560	5560	5560	5560	0
397	20240429	125900	180288830	5560	5560	5560	5560	0
398	20240429	125800	180288830	5560	5560	5560	5560	0
399	20240429	125700	180288830	5560	5560	5560	5560	1
400	20240429	125600	180283270	5550	5550	5550	5550	0
401	20240429	125500	180283270	5550	5560	5560	5550	280
402	20240429	125400	178729080	5560	5560	5560	5560	0
403	20240429	125300	178729080	5560	5560	5560	5560	0
404	20240429	125200	178729080	5560	5560	5560	5560	328
405	20240429	125100	176905400	5570	5570	5570	5570	0
406	20240429	125000	176905400	5570	5570	5570	5570	2
407	20240429	124900	176894260	5570	5570	5570	5570	1
408	20240429	124800	176888690	5570	5570	5570	5570	0
409	20240429	124700	176888690	5570	5570	5570	5570	0
410	20240429	124600	176888690	5570	5570	5570	5570	0
411	20240429	124500	176888690	5570	5570	5570	5570	0
412	20240429	124400	176888690	5570	5570	5570	5570	0
413	20240429	124300	176888690	5570	5570	5570	5570	0
414	20240429	124200	176888690	5570	5570	5570	5570	0
415	20240429	124100	176888690	5570	5570	5570	5570	0
416	20240429	124000	176888690	5570	5570	5570	5570	3
417	20240429	123900	176871980	5570	5570	5570	5570	1
418	20240429	123800	176866410	5570	5570	5570	5570	0
419	20240429	123700	176866410	5570	5570	5570	5570	0
420	20240429	123600	176866410	5570	5570	5570	5570	68
421	20240429	123500	176487650	5570	5570	5570	5570	69
422	20240429	123400	176103320	5570	5570	5570	5570	0
423	20240429	123300	176103320	5570	5570	5570	5570	5
424	20240429	123200	176075470	5560	5570	5570	5560	7
425	20240429	123100	176036530	5560	5560	5560	5560	0
426	20240429	123000	176036530	5560	5560	5560	5560	0
427	20240429	122900	176036530	5560	5560	5560	5560	0
428	20240429	122800	176036530	5560	5560	5560	5560	1
429	20240429	122700	176030970	5560	5560	5560	5560	0
430	20240429	122600	176030970	5560	5560	5560	5560	0
431	20240429	122500	176030970	5560	5560	5560	5560	0
432	20240429	122400	176030970	5560	5560	5560	5560	0
433	20240429	122300	176030970	5560	5560	5560	5560	0
434	20240429	122200	176030970	5560	5560	5560	5560	0
435	20240429	122100	176030970	5560	5560	5560	5560	0
436	20240429	122000	176030970	5560	5560	5560	5560	0
437	20240429	121900	176030970	5560	5560	5560	5560	0
438	20240429	121800	176030970	5560	5560	5560	5560	0
439	20240429	121700	176030970	5560	5560	5560	5560	4
440	20240429	121600	176008730	5560	5560	5560	5560	0
441	20240429	121500	176008730	5560	5560	5560	5560	22
442	20240429	121400	175886410	5560	5560	5560	5560	0
443	20240429	121300	175886410	5560	5560	5560	5560	0
444	20240429	121200	175886410	5560	5560	5560	5560	0
445	20240429	121100	175886410	5560	5560	5560	5560	0
446	20240429	121000	175886410	5560	5560	5560	5560	0
447	20240429	120900	175886410	5560	5560	5560	5560	90
448	20240429	120800	175386010	5560	5570	5570	5560	337
449	20240429	120700	173509080	5570	5570	5570	5570	0
450	20240429	120600	173509080	5570	5570	5570	5570	0
451	20240429	120500	173509080	5570	5570	5570	5570	0
452	20240429	120400	173509080	5570	5570	5570	5570	0
453	20240429	120300	173509080	5570	5570	5570	5570	1
454	20240429	120200	173503510	5580	5580	5580	5580	359
455	20240429	120100	171500290	5560	5560	5560	5560	0
456	20240429	120000	171500290	5560	5560	5560	5560	0
457	20240429	115900	171500290	5560	5570	5570	5560	359
458	20240429	115800	169504110	5570	5570	5570	5570	2
459	20240429	115700	169492970	5580	5580	5580	5580	367
460	20240429	115600	167445110	5570	5570	5570	5570	485
461	20240429	115500	164743660	5560	5560	5560	5560	0
462	20240429	115400	164743660	5560	5560	5560	5560	2280
463	20240429	115300	152066860	5540	5540	5540	5540	0
464	20240429	115200	152066860	5540	5540	5540	5540	3
465	20240429	115100	152050240	5550	5560	5560	5550	420
466	20240429	115000	149719040	5560	5560	5560	5560	0
467	20240429	114900	149719040	5560	5560	5560	5560	1
468	20240429	114800	149713480	5570	5570	5570	5570	10
469	20240429	114700	149657780	5570	5570	5570	5570	0
470	20240429	114600	149657780	5570	5570	5570	5570	0
471	20240429	114500	149657780	5570	5570	5570	5570	0
472	20240429	114400	149657780	5570	5570	5570	5570	0
473	20240429	114300	149657780	5570	5570	5570	5570	0
474	20240429	114200	149657780	5570	5570	5570	5570	0
475	20240429	114100	149657780	5570	5570	5570	5570	300
476	20240429	114000	147986780	5570	5570	5570	5570	55
477	20240429	113900	147680430	5570	5570	5570	5570	0
478	20240429	113800	147680430	5570	5570	5570	5570	0
479	20240429	113700	147680430	5570	5570	5570	5570	0
480	20240429	113600	147680430	5570	5570	5570	5570	0
481	20240429	113500	147680430	5570	5570	5570	5570	0
482	20240429	113400	147680430	5570	5570	5570	5570	0
483	20240429	113300	147680430	5570	5570	5570	5570	2
484	20240429	113200	147669290	5550	5550	5550	5550	0
485	20240429	113100	147669290	5550	5550	5550	5550	0
486	20240429	113000	147669290	5550	5550	5550	5550	17
487	20240429	112900	147574940	5570	5550	5570	5550	3
488	20240429	112800	147558250	5580	5570	5580	5570	147
489	20240429	112700	146739440	5550	5550	5550	5550	0
490	20240429	112600	146739440	5550	5550	5550	5550	0
491	20240429	112500	146739440	5550	5550	5550	5550	0
492	20240429	112400	146739440	5550	5550	5550	5550	0
493	20240429	112300	146739440	5550	5550	5550	5550	0
494	20240429	112200	146739440	5550	5550	5550	5550	0
495	20240429	112100	146739440	5550	5550	5550	5550	0
496	20240429	112000	146739440	5550	5550	5550	5550	0
497	20240429	111900	146739440	5550	5550	5550	5550	0
498	20240429	111800	146739440	5550	5570	5570	5550	2000
499	20240429	111700	135631960	5570	5570	5570	5570	80
500	20240429	111600	135186360	5570	5570	5570	5570	0
501	20240429	111500	135186360	5570	5570	5570	5570	0
502	20240429	111400	135186360	5570	5570	5570	5570	0
503	20240429	111300	135186360	5570	5570	5570	5570	0
504	20240429	111200	135186360	5570	5570	5570	5570	0
505	20240429	111100	135186360	5570	5570	5570	5570	0
506	20240429	111000	135186360	5570	5580	5580	5570	154
507	20240429	110900	134328110	5570	5560	5570	5560	440
508	20240429	110800	131877510	5560	5560	5560	5560	0
509	20240429	110700	131877510	5560	5560	5560	5560	0
510	20240429	110600	131877510	5560	5560	5560	5560	0
511	20240429	110500	131877510	5560	5560	5560	5560	0
512	20240429	110400	131877510	5560	5560	5560	5560	0
513	20240429	110300	131877510	5560	5560	5560	5560	0
514	20240429	110200	131877510	5560	5560	5560	5560	0
515	20240429	110100	131877510	5560	5560	5560	5560	0
516	20240429	110000	131877510	5560	5560	5560	5560	0
517	20240429	105900	131877510	5560	5560	5560	5560	0
518	20240429	105800	131877510	5560	5560	5560	5560	10
519	20240429	105700	131821910	5560	5560	5560	5560	11
520	20240429	105600	131760750	5560	5560	5560	5560	55
521	20240429	105500	131454950	5560	5560	5560	5560	0
522	20240429	105400	131454950	5560	5560	5560	5560	0
523	20240429	105300	131454950	5560	5560	5560	5560	0
524	20240429	105200	131454950	5560	5560	5560	5560	5
525	20240429	105100	131427150	5560	5560	5560	5560	0
526	20240429	105000	131427150	5560	5560	5560	5560	0
527	20240429	104900	131427150	5560	5560	5560	5560	310
528	20240429	104800	129703550	5550	5550	5550	5550	240
529	20240429	104700	128371550	5550	5550	5550	5550	0
530	20240429	104600	128371550	5550	5550	5550	5550	1
531	20240429	104500	128366000	5550	5550	5550	5550	0
532	20240429	104400	128366000	5550	5550	5550	5550	0
533	20240429	104300	128366000	5550	5550	5550	5550	192
534	20240429	104200	127300400	5540	5540	5540	5540	0
535	20240429	104100	127300400	5540	5540	5540	5540	0
536	20240429	104000	127300400	5540	5540	5540	5540	10
537	20240429	103900	127245000	5540	5540	5540	5540	0
538	20240429	103800	127245000	5540	5540	5540	5540	99
539	20240429	103700	126696540	5540	5540	5540	5540	101
540	20240429	103600	126137000	5550	5540	5550	5540	100
541	20240429	103500	125582080	5540	5540	5540	5540	0
542	20240429	103400	125582080	5540	5540	5540	5540	2
543	20240429	103300	125571000	5530	5530	5530	5530	0
544	20240429	103200	125571000	5530	5530	5530	5530	0
545	20240429	103100	125571000	5530	5530	5530	5530	0
546	20240429	103000	125571000	5530	5530	5530	5530	0
547	20240429	102900	125571000	5530	5530	5530	5530	0
548	20240429	102800	125571000	5530	5530	5530	5530	52
549	20240429	102700	125283440	5550	5550	5550	5550	0
550	20240429	102600	125283440	5550	5540	5550	5540	359
551	20240429	102500	123291050	5550	5550	5550	5550	1
552	20240429	102400	123285500	5530	5530	5530	5530	0
553	20240429	102300	123285500	5530	5530	5530	5530	0
554	20240429	102200	123285500	5530	5530	5530	5530	0
555	20240429	102100	123285500	5530	5530	5530	5530	0
556	20240429	102000	123285500	5530	5530	5530	5530	0
557	20240429	101900	123285500	5530	5540	5540	5530	206
558	20240429	101800	122144680	5540	5540	5540	5540	0
559	20240429	101700	122144680	5540	5540	5540	5540	0
560	20240429	101600	122144680	5540	5540	5540	5540	0
561	20240429	101500	122144680	5540	5540	5540	5540	0
562	20240429	101400	122144680	5540	5540	5540	5540	0
563	20240429	101300	122144680	5540	5540	5540	5540	0
564	20240429	101200	122144680	5540	5540	5540	5540	446
565	20240429	101100	119673840	5540	5540	5540	5540	0
566	20240429	101000	119673840	5540	5550	5550	5540	57
567	20240429	100900	119357590	5540	5540	5540	5540	0
568	20240429	100800	119357590	5540	5540	5540	5540	0
569	20240429	100700	119357590	5540	5540	5540	5540	0
570	20240429	100600	119357590	5540	5540	5540	5540	0
571	20240429	100500	119357590	5540	5540	5540	5540	0
572	20240429	100400	119357590	5540	5540	5540	5540	127
573	20240429	100300	118654010	5560	5560	5560	5560	2
574	20240429	100200	118642890	5560	5560	5560	5560	13
575	20240429	100100	118570610	5560	5550	5560	5550	8
576	20240429	100000	118526150	5570	5560	5570	5560	8
577	20240429	095900	118481600	5570	5560	5570	5560	13
578	20240429	095800	118409210	5570	5570	5570	5570	2
579	20240429	095700	118398070	5570	5570	5570	5570	2
580	20240429	095600	118386930	5540	5550	5580	5540	212
581	20240429	095500	117208580	5550	5550	5550	5550	627
582	20240429	095400	113728730	5550	5550	5550	5550	188
583	20240429	095300	112685330	5540	5540	5540	5540	1000
584	20240429	095200	107145330	5540	5570	5570	5540	2013
585	20240429	095100	95987290	5550	5550	5550	5550	0
586	20240429	095000	95987290	5550	5550	5550	5550	1
587	20240429	094900	95981740	5580	5560	5580	5560	202
588	20240429	094800	94857540	5570	5570	5570	5550	43
589	20240429	094700	94618230	5540	5550	5610	5540	11174
590	20240429	094600	32152010	5560	5540	5560	5540	92
591	20240429	094500	31641670	5560	5550	5560	5550	34
592	20240429	094400	31452950	5540	5540	5540	5540	300
593	20240429	094300	29790950	5560	5560	5560	5560	0
594	20240429	094200	29790950	5560	5560	5560	5560	2
595	20240429	094100	29779830	5550	5550	5550	5550	0
596	20240429	094000	29779830	5550	5550	5550	5550	0
597	20240429	093900	29779830	5550	5550	5550	5550	21
598	20240429	093800	29663280	5550	5550	5550	5550	0
599	20240429	093700	29663280	5550	5550	5550	5550	62
600	20240429	093600	29319180	5550	5560	5560	5550	11
601	20240429	093500	29258100	5550	5550	5550	5550	2
602	20240429	093400	29247000	5550	5550	5550	5550	0
603	20240429	093300	29247000	5550	5550	5550	5550	0
604	20240429	093200	29247000	5550	5550	5550	5550	0
605	20240429	093100	29247000	5550	5550	5550	5550	3
606	20240429	093000	29230350	5540	5550	5550	5540	9
607	20240429	092900	29180480	5560	5560	5560	5560	0
608	20240429	092800	29180480	5560	5560	5560	5560	0
609	20240429	092700	29180480	5560	5560	5560	5550	13
610	20240429	092600	29108260	5560	5560	5560	5560	100
611	20240429	092500	28552260	5560	5550	5560	5550	915
612	20240429	092400	23466820	5540	5540	5550	5540	1393
613	20240429	092300	15745650	5530	5530	5530	5530	0
614	20240429	092200	15745650	5530	5530	5530	5530	67
615	20240429	092100	15375140	5540	5540	5540	5540	10
616	20240429	092000	15319740	5540	5530	5540	5530	30
617	20240429	091900	15153740	5540	5540	5540	5540	112
618	20240429	091800	14533260	5540	5540	5540	5540	0
619	20240429	091700	14533260	5540	5540	5540	5540	43
620	20240429	091600	14295040	5540	5540	5550	5540	113
621	20240429	091500	13668660	5550	5550	5550	5550	2
622	20240429	091400	13657560	5540	5540	5540	5540	0
623	20240429	091300	13657560	5540	5540	5540	5540	100
624	20240429	091200	13103560	5540	5540	5540	5540	20
625	20240429	091100	12992760	5540	5540	5540	5540	0
626	20240429	091000	12992760	5540	5540	5560	5540	233
627	20240429	090900	11700990	5520	5520	5520	5520	0
628	20240429	090800	11700990	5520	5520	5520	5520	0
629	20240429	090700	11700990	5520	5530	5560	5520	1804
630	20240429	090600	1694830	5520	5520	5520	5520	0
631	20240429	090500	1694830	5520	5520	5520	5520	0
632	20240429	090400	1694830	5520	5520	5520	5520	0
633	20240429	090300	1694830	5520	5520	5520	5520	0
634	20240429	090200	1694830	5520	5520	5520	5520	0
635	20240429	090100	1694830	5520	5530	5530	5520	10
636	20240429	090000	1639620	5520	5540	5540	5520	296