KissMeData/052900/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193400	244494205	1346	1346	1346	1346	2669
3	20240429	193300	244494205	1346	1346	1346	1346	0
4	20240429	193200	244494205	1346	1346	1346	1346	0
5	20240429	193100	244494205	1346	1346	1346	1346	0
6	20240429	193000	244494205	1346	1346	1346	1346	0
7	20240429	192900	244494205	1346	1346	1346	1346	0
8	20240429	192800	244494205	1346	1346	1346	1346	0
9	20240429	192700	244494205	1346	1346	1346	1346	0
10	20240429	192600	244494205	1346	1346	1346	1346	0
11	20240429	192500	244494205	1346	1346	1346	1346	0
12	20240429	192400	244494205	1346	1346	1346	1346	0
13	20240429	192300	244494205	1346	1346	1346	1346	0
14	20240429	192200	244494205	1346	1346	1346	1346	0
15	20240429	192100	244494205	1346	1346	1346	1346	0
16	20240429	192000	244494205	1346	1346	1346	1346	0
17	20240429	191900	244494205	1346	1346	1346	1346	0
18	20240429	191800	244494205	1346	1346	1346	1346	0
19	20240429	191700	244494205	1346	1346	1346	1346	0
20	20240429	191600	244494205	1346	1346	1346	1346	0
21	20240429	191500	244494205	1346	1346	1346	1346	0
22	20240429	191400	244494205	1346	1346	1346	1346	0
23	20240429	191300	244494205	1346	1346	1346	1346	0
24	20240429	191200	244494205	1346	1346	1346	1346	0
25	20240429	191100	244494205	1346	1346	1346	1346	0
26	20240429	191000	244494205	1346	1346	1346	1346	0
27	20240429	190900	244494205	1346	1346	1346	1346	0
28	20240429	190800	244494205	1346	1346	1346	1346	0
29	20240429	190700	244494205	1346	1346	1346	1346	0
30	20240429	190600	244494205	1346	1346	1346	1346	0
31	20240429	190500	244494205	1346	1346	1346	1346	0
32	20240429	190400	244494205	1346	1346	1346	1346	2669
33	20240429	190300	244494205	1346	1346	1346	1346	0
34	20240429	190200	244494205	1346	1346	1346	1346	0
35	20240429	190100	244494205	1346	1346	1346	1346	0
36	20240429	190000	244494205	1346	1346	1346	1346	0
37	20240429	185900	244494205	1346	1346	1346	1346	0
38	20240429	185800	244494205	1346	1346	1346	1346	0
39	20240429	185700	244494205	1346	1346	1346	1346	0
40	20240429	185600	244494205	1346	1346	1346	1346	0
41	20240429	185500	244494205	1346	1346	1346	1346	0
42	20240429	185400	244494205	1346	1346	1346	1346	0
43	20240429	185300	244494205	1346	1346	1346	1346	0
44	20240429	185200	244494205	1346	1346	1346	1346	0
45	20240429	185100	244494205	1346	1346	1346	1346	0
46	20240429	185000	244494205	1346	1346	1346	1346	0
47	20240429	184900	244494205	1346	1346	1346	1346	0
48	20240429	184800	244494205	1346	1346	1346	1346	0
49	20240429	184700	244494205	1346	1346	1346	1346	0
50	20240429	184600	244494205	1346	1346	1346	1346	0
51	20240429	184500	244494205	1346	1346	1346	1346	0
52	20240429	184400	244494205	1346	1346	1346	1346	0
53	20240429	184300	244494205	1346	1346	1346	1346	0
54	20240429	184200	244494205	1346	1346	1346	1346	0
55	20240429	184100	244494205	1346	1346	1346	1346	0
56	20240429	184000	244494205	1346	1346	1346	1346	0
57	20240429	183900	244494205	1346	1346	1346	1346	0
58	20240429	183800	244494205	1346	1346	1346	1346	0
59	20240429	183700	244494205	1346	1346	1346	1346	0
60	20240429	183600	244494205	1346	1346	1346	1346	0
61	20240429	183500	244494205	1346	1346	1346	1346	0
62	20240429	183400	244494205	1346	1346	1346	1346	2669
63	20240429	183300	244494205	1346	1346	1346	1346	0
64	20240429	183200	244494205	1346	1346	1346	1346	0
65	20240429	183100	244494205	1346	1346	1346	1346	0
66	20240429	183000	244494205	1346	1346	1346	1346	0
67	20240429	182900	244494205	1346	1346	1346	1346	0
68	20240429	182800	244494205	1346	1346	1346	1346	0
69	20240429	182700	244494205	1346	1346	1346	1346	0
70	20240429	182600	244494205	1346	1346	1346	1346	0
71	20240429	182500	244494205	1346	1346	1346	1346	0
72	20240429	182400	244494205	1346	1346	1346	1346	0
73	20240429	182300	244494205	1346	1346	1346	1346	0
74	20240429	182200	244494205	1346	1346	1346	1346	0
75	20240429	182100	244494205	1346	1346	1346	1346	0
76	20240429	182000	244494205	1346	1346	1346	1346	0
77	20240429	181900	244494205	1346	1346	1346	1346	0
78	20240429	181800	244494205	1346	1346	1346	1346	0
79	20240429	181700	244494205	1346	1346	1346	1346	0
80	20240429	181600	244494205	1346	1346	1346	1346	0
81	20240429	181500	244494205	1346	1346	1346	1346	0
82	20240429	181400	244494205	1346	1346	1346	1346	0
83	20240429	181300	244494205	1346	1346	1346	1346	0
84	20240429	181200	244494205	1346	1346	1346	1346	0
85	20240429	181100	244494205	1346	1346	1346	1346	0
86	20240429	181000	244494205	1346	1346	1346	1346	0
87	20240429	180900	244494205	1346	1346	1346	1346	0
88	20240429	180800	244494205	1346	1346	1346	1346	0
89	20240429	180700	244494205	1346	1346	1346	1346	0
90	20240429	180600	244494205	1346	1346	1346	1346	0
91	20240429	180500	244494205	1346	1346	1346	1346	0
92	20240429	180400	244494205	1346	1346	1346	1346	2669
93	20240429	180300	244494205	1346	1346	1346	1346	0
94	20240429	180200	244494205	1346	1346	1346	1346	0
95	20240429	180100	244494205	1346	1346	1346	1346	0
96	20240429	180000	244494205	1346	1346	1346	1346	0
97	20240429	175900	244494205	1346	1346	1346	1346	0
98	20240429	175800	244494205	1346	1346	1346	1346	0
99	20240429	175700	244494205	1346	1346	1346	1346	0
100	20240429	175600	244494205	1346	1346	1346	1346	0
101	20240429	175500	244494205	1346	1346	1346	1346	0
102	20240429	175400	244494205	1346	1346	1346	1346	0
103	20240429	175300	244494205	1346	1346	1346	1346	0
104	20240429	175200	244494205	1346	1346	1346	1346	0
105	20240429	175100	244494205	1346	1346	1346	1346	0
106	20240429	175000	244494205	1346	1346	1346	1346	0
107	20240429	174900	244494205	1346	1346	1346	1346	0
108	20240429	174800	244494205	1346	1346	1346	1346	0
109	20240429	174700	244494205	1346	1346	1346	1346	0
110	20240429	174600	244494205	1346	1346	1346	1346	0
111	20240429	174500	244494205	1346	1346	1346	1346	0
112	20240429	174400	244494205	1346	1346	1346	1346	0
113	20240429	174300	244494205	1346	1346	1346	1346	0
114	20240429	174200	244494205	1346	1346	1346	1346	0
115	20240429	174100	244494205	1346	1346	1346	1346	0
116	20240429	174000	244494205	1346	1346	1346	1346	0
117	20240429	173900	244494205	1346	1346	1346	1346	0
118	20240429	173800	244494205	1346	1346	1346	1346	0
119	20240429	173700	244494205	1346	1346	1346	1346	0
120	20240429	173600	244494205	1346	1346	1346	1346	0
121	20240429	173500	244494205	1346	1346	1346	1346	0
122	20240429	173400	244494205	1346	1346	1346	1346	2669
123	20240429	173300	244494205	1346	1346	1346	1346	0
124	20240429	173200	244494205	1346	1346	1346	1346	0
125	20240429	173100	244494205	1346	1346	1346	1346	0
126	20240429	173000	244494205	1346	1346	1346	1346	0
127	20240429	172900	244494205	1346	1346	1346	1346	0
128	20240429	172800	244494205	1346	1346	1346	1346	0
129	20240429	172700	244494205	1346	1346	1346	1346	0
130	20240429	172600	244494205	1346	1346	1346	1346	0
131	20240429	172500	244494205	1346	1346	1346	1346	0
132	20240429	172400	244494205	1346	1346	1346	1346	0
133	20240429	172300	244494205	1346	1346	1346	1346	0
134	20240429	172200	244494205	1346	1346	1346	1346	0
135	20240429	172100	244494205	1346	1346	1346	1346	0
136	20240429	172000	244494205	1346	1346	1346	1346	0
137	20240429	171900	244494205	1346	1346	1346	1346	0
138	20240429	171800	244494205	1346	1346	1346	1346	0
139	20240429	171700	244494205	1346	1346	1346	1346	0
140	20240429	171600	244494205	1346	1346	1346	1346	0
141	20240429	171500	244494205	1346	1346	1346	1346	0
142	20240429	171400	244494205	1346	1346	1346	1346	0
143	20240429	171300	244494205	1346	1346	1346	1346	0
144	20240429	171200	244494205	1346	1346	1346	1346	0
145	20240429	171100	244494205	1346	1346	1346	1346	0
146	20240429	171000	244494205	1346	1346	1346	1346	0
147	20240429	170900	244494205	1346	1346	1346	1346	0
148	20240429	170800	244494205	1346	1346	1346	1346	0
149	20240429	170700	244494205	1346	1346	1346	1346	0
150	20240429	170600	244494205	1346	1346	1346	1346	0
151	20240429	170500	244494205	1346	1346	1346	1346	0
152	20240429	170400	244494205	1346	1346	1346	1346	2669
153	20240429	170300	244494205	1346	1346	1346	1346	0
154	20240429	170200	244494205	1346	1346	1346	1346	0
155	20240429	170100	244494205	1346	1346	1346	1346	0
156	20240429	170000	244494205	1346	1346	1346	1346	0
157	20240429	165900	244494205	1346	1346	1346	1346	0
158	20240429	165800	244494205	1346	1346	1346	1346	0
159	20240429	165700	244494205	1346	1346	1346	1346	0
160	20240429	165600	244494205	1346	1346	1346	1346	0
161	20240429	165500	244494205	1346	1346	1346	1346	0
162	20240429	165400	244494205	1346	1346	1346	1346	0
163	20240429	165300	244494205	1346	1346	1346	1346	0
164	20240429	165200	244494205	1346	1346	1346	1346	0
165	20240429	165100	244494205	1346	1346	1346	1346	0
166	20240429	165000	244494205	1346	1346	1346	1346	0
167	20240429	164900	244494205	1346	1346	1346	1346	0
168	20240429	164800	244494205	1346	1346	1346	1346	0
169	20240429	164700	244494205	1346	1346	1346	1346	0
170	20240429	164600	244494205	1346	1346	1346	1346	0
171	20240429	164500	244494205	1346	1346	1346	1346	0
172	20240429	164400	244494205	1346	1346	1346	1346	0
173	20240429	164300	244494205	1346	1346	1346	1346	0
174	20240429	164200	244494205	1346	1346	1346	1346	0
175	20240429	164100	244494205	1346	1346	1346	1346	0
176	20240429	164000	244494205	1346	1346	1346	1346	0
177	20240429	163900	244494205	1346	1346	1346	1346	0
178	20240429	163800	244494205	1346	1346	1346	1346	0
179	20240429	163700	244494205	1346	1346	1346	1346	0
180	20240429	163600	244494205	1346	1346	1346	1346	0
181	20240429	163500	244494205	1346	1346	1346	1346	0
182	20240429	163400	244494205	1346	1346	1346	1346	2669
183	20240429	163300	244494205	1346	1346	1346	1346	0
184	20240429	163200	244494205	1346	1346	1346	1346	0
185	20240429	163100	244494205	1346	1346	1346	1346	0
186	20240429	163000	244494205	1346	1346	1346	1346	0
187	20240429	162900	244494205	1346	1346	1346	1346	0
188	20240429	162800	244494205	1346	1346	1346	1346	0
189	20240429	162700	244494205	1346	1346	1346	1346	0
190	20240429	162600	244494205	1346	1346	1346	1346	0
191	20240429	162500	244494205	1346	1346	1346	1346	0
192	20240429	162400	244494205	1346	1346	1346	1346	0
193	20240429	162300	244494205	1346	1346	1346	1346	0
194	20240429	162200	244494205	1346	1346	1346	1346	0
195	20240429	162100	244494205	1346	1346	1346	1346	0
196	20240429	162000	244494205	1346	1346	1346	1346	0
197	20240429	161900	244494205	1346	1346	1346	1346	0
198	20240429	161800	244494205	1346	1346	1346	1346	0
199	20240429	161700	244494205	1346	1346	1346	1346	0
200	20240429	161600	244494205	1346	1346	1346	1346	0
201	20240429	161500	244494205	1346	1346	1346	1346	0
202	20240429	161400	244494205	1346	1346	1346	1346	0
203	20240429	161300	244494205	1346	1346	1346	1346	0
204	20240429	161200	244494205	1346	1346	1346	1346	0
205	20240429	161100	244494205	1346	1346	1346	1346	0
206	20240429	161000	244494205	1346	1346	1346	1346	0
207	20240429	160900	244494205	1346	1346	1346	1346	0
208	20240429	160800	244494205	1346	1346	1346	1346	0
209	20240429	160700	244494205	1346	1346	1346	1346	0
210	20240429	160600	244494205	1346	1346	1346	1346	0
211	20240429	160500	244494205	1346	1346	1346	1346	0
212	20240429	160400	244494205	1346	1346	1346	1346	2669
213	20240429	160300	244494205	1346	1346	1346	1346	0
214	20240429	160200	244494205	1346	1346	1346	1346	0
215	20240429	160100	244494205	1346	1346	1346	1346	0
216	20240429	160000	244494205	1346	1346	1346	1346	0
217	20240429	155900	244494205	1346	1346	1346	1346	0
218	20240429	155800	244494205	1346	1346	1346	1346	0
219	20240429	155700	244494205	1346	1346	1346	1346	0
220	20240429	155600	244494205	1346	1346	1346	1346	0
221	20240429	155500	244494205	1346	1346	1346	1346	0
222	20240429	155400	244494205	1346	1346	1346	1346	0
223	20240429	155300	244494205	1346	1346	1346	1346	0
224	20240429	155200	244494205	1346	1346	1346	1346	0
225	20240429	155100	244494205	1346	1346	1346	1346	0
226	20240429	155000	244494205	1346	1346	1346	1346	0
227	20240429	154900	244494205	1346	1346	1346	1346	0
228	20240429	154800	244494205	1346	1346	1346	1346	0
229	20240429	154700	244494205	1346	1346	1346	1346	0
230	20240429	154600	244494205	1346	1346	1346	1346	0
231	20240429	154500	244494205	1346	1346	1346	1346	0
232	20240429	154400	244494205	1346	1346	1346	1346	0
233	20240429	154300	244494205	1346	1346	1346	1346	0
234	20240429	154200	244494205	1346	1346	1346	1346	0
235	20240429	154100	244494205	1346	1346	1346	1346	0
236	20240429	154000	244494205	1346	1346	1346	1346	0
237	20240429	153900	244494205	1346	1346	1346	1346	0
238	20240429	153800	244494205	1346	1346	1346	1346	0
239	20240429	153700	244494205	1346	1346	1346	1346	0
240	20240429	153600	244494205	1346	1346	1346	1346	0
241	20240429	153500	244494205	1346	1346	1346	1346	0
242	20240429	153400	244494205	1346	1346	1346	1346	2669
243	20240429	153300	244494205	1346	1346	1346	1346	0
244	20240429	153200	244494205	1346	1346	1346	1346	0
245	20240429	153100	244494205	1346	1346	1346	1346	0
246	20240429	153000	244494205	1346	1346	1346	1346	2669
247	20240429	152900	240901731	1343	1343	1343	1343	0
248	20240429	152800	240901731	1343	1343	1343	1343	0
249	20240429	152700	240901731	1343	1343	1343	1343	0
250	20240429	152600	240901731	1343	1343	1343	1343	0
251	20240429	152500	240901731	1343	1343	1343	1343	0
252	20240429	152400	240901731	1343	1343	1343	1343	0
253	20240429	152300	240901731	1343	1343	1343	1343	0
254	20240429	152200	240901731	1343	1343	1343	1343	0
255	20240429	152100	240901731	1343	1343	1343	1343	0
256	20240429	152000	240901731	1343	1343	1343	1343	0
257	20240429	151900	240901731	1343	1344	1344	1343	93
258	20240429	151800	240776831	1345	1339	1345	1338	1142
259	20240429	151700	239248450	1345	1345	1345	1345	20
260	20240429	151600	239221550	1345	1345	1345	1345	1
261	20240429	151500	239220205	1339	1342	1342	1339	701
262	20240429	151400	238281416	1346	1346	1346	1346	0
263	20240429	151300	238281416	1346	1346	1346	1346	0
264	20240429	151200	238281416	1346	1346	1346	1346	1
265	20240429	151100	238280070	1346	1346	1346	1346	0
266	20240429	151000	238280070	1346	1337	1346	1337	112
267	20240429	150900	238130155	1337	1340	1340	1337	6797
268	20240429	150800	229039616	1340	1340	1340	1340	1
269	20240429	150700	229038276	1340	1340	1340	1340	0
270	20240429	150600	229038276	1340	1340	1340	1340	0
271	20240429	150500	229038276	1340	1340	1340	1340	2
272	20240429	150400	229035596	1340	1340	1340	1340	0
273	20240429	150300	229035596	1340	1340	1340	1340	0
274	20240429	150200	229035596	1340	1340	1340	1340	376
275	20240429	150100	228531756	1343	1343	1343	1343	100
276	20240429	150000	228397456	1340	1340	1340	1340	0
277	20240429	145900	228397456	1340	1340	1340	1340	1162
278	20240429	145800	226840376	1340	1340	1340	1340	50
279	20240429	145700	226773376	1341	1343	1343	1341	1088
280	20240429	145600	225314320	1347	1347	1347	1347	0
281	20240429	145500	225314320	1347	1347	1347	1347	0
282	20240429	145400	225314320	1347	1347	1347	1347	0
283	20240429	145300	225314320	1347	1344	1347	1344	10
284	20240429	145200	225300877	1344	1344	1344	1344	20
285	20240429	145100	225273997	1339	1341	1341	1339	8237
286	20240429	145000	214242292	1342	1344	1344	1342	4936
287	20240429	144900	207613256	1344	1344	1344	1344	0
288	20240429	144800	207613256	1344	1344	1344	1344	3408
289	20240429	144700	203032904	1344	1348	1348	1344	2510
290	20240429	144600	199656380	1347	1347	1347	1347	345
291	20240429	144500	199191665	1346	1346	1346	1346	260
292	20240429	144400	198841705	1346	1346	1346	1346	152
293	20240429	144300	198637113	1347	1348	1348	1346	86
294	20240429	144200	198521327	1347	1347	1347	1347	36
295	20240429	144100	198472835	1348	1348	1348	1348	10
296	20240429	144000	198459355	1347	1347	1347	1347	128
297	20240429	143900	198286939	1349	1348	1349	1348	580
298	20240429	143800	197505090	1346	1346	1346	1346	0
299	20240429	143700	197505090	1346	1347	1347	1346	170
300	20240429	143600	197276114	1348	1348	1348	1348	6
301	20240429	143500	197268026	1348	1348	1348	1348	1
302	20240429	143400	197266678	1348	1348	1348	1348	0
303	20240429	143300	197266678	1348	1348	1348	1348	0
304	20240429	143200	197266678	1348	1348	1348	1348	10
305	20240429	143100	197253198	1347	1347	1347	1347	0
306	20240429	143000	197253198	1347	1347	1347	1347	0
307	20240429	142900	197253198	1347	1347	1347	1347	0
308	20240429	142800	197253198	1347	1350	1350	1347	328
309	20240429	142700	196810836	1350	1350	1350	1350	0
310	20240429	142600	196810836	1350	1350	1350	1350	0
311	20240429	142500	196810836	1350	1350	1350	1350	0
312	20240429	142400	196810836	1350	1350	1350	1350	0
313	20240429	142300	196810836	1350	1350	1350	1350	0
314	20240429	142200	196810836	1350	1350	1350	1350	1
315	20240429	142100	196809486	1350	1350	1350	1350	34
316	20240429	142000	196763586	1350	1350	1350	1350	0
317	20240429	141900	196763586	1350	1350	1350	1350	0
318	20240429	141800	196763586	1350	1350	1350	1350	0
319	20240429	141700	196763586	1350	1350	1350	1350	0
320	20240429	141600	196763586	1350	1350	1350	1350	0
321	20240429	141500	196763586	1350	1350	1350	1350	10
322	20240429	141400	196750086	1350	1350	1350	1350	9
323	20240429	141300	196737936	1350	1350	1350	1350	0
324	20240429	141200	196737936	1350	1350	1350	1350	0
325	20240429	141100	196737936	1350	1350	1350	1350	10
326	20240429	141000	196724436	1350	1346	1350	1344	5892
327	20240429	140900	188799101	1350	1350	1350	1350	0
328	20240429	140800	188799101	1350	1346	1350	1346	288
329	20240429	140700	188411413	1346	1350	1350	1346	8626
330	20240429	140600	176799144	1350	1350	1350	1346	4002
331	20240429	140500	171411762	1349	1350	1350	1349	227
332	20240429	140400	171105424	1350	1349	1350	1349	2583
333	20240429	140300	167619843	1349	1349	1349	1349	20
334	20240429	140200	167592863	1349	1349	1349	1349	1
335	20240429	140100	167591514	1346	1346	1346	1346	0
336	20240429	140000	167591514	1346	1346	1346	1346	0
337	20240429	135900	167591514	1346	1346	1346	1346	0
338	20240429	135800	167591514	1346	1346	1346	1346	0
339	20240429	135700	167591514	1346	1346	1346	1346	0
340	20240429	135600	167591514	1346	1346	1346	1346	0
341	20240429	135500	167591514	1346	1346	1346	1346	20
342	20240429	135400	167564594	1345	1345	1345	1345	0
343	20240429	135300	167564594	1345	1345	1345	1345	0
344	20240429	135200	167564594	1345	1345	1345	1345	0
345	20240429	135100	167564594	1345	1345	1345	1345	0
346	20240429	135000	167564594	1345	1345	1345	1345	0
347	20240429	134900	167564594	1345	1345	1345	1345	0
348	20240429	134800	167564594	1345	1345	1345	1345	0
349	20240429	134700	167564594	1345	1345	1345	1345	300
350	20240429	134600	167161094	1344	1346	1346	1344	1240
351	20240429	134500	165493562	1346	1346	1346	1346	1
352	20240429	134400	165492216	1346	1346	1346	1346	0
353	20240429	134300	165492216	1346	1347	1347	1346	286
354	20240429	134200	165107006	1347	1347	1347	1347	2537
355	20240429	134100	161689667	1349	1349	1349	1349	0
356	20240429	134000	161689667	1349	1348	1349	1348	1000
357	20240429	133900	160340864	1348	1348	1348	1348	0
358	20240429	133800	160340864	1348	1348	1348	1348	1
359	20240429	133700	160339516	1347	1347	1347	1347	26
360	20240429	133600	160304494	1347	1348	1348	1347	164
361	20240429	133500	160083562	1349	1349	1349	1349	31
362	20240429	133400	160041743	1349	1349	1349	1349	0
363	20240429	133300	160041743	1349	1349	1349	1349	56
364	20240429	133200	159966199	1347	1347	1347	1347	0
365	20240429	133100	159966199	1347	1347	1347	1347	0
366	20240429	133000	159966199	1347	1347	1347	1347	0
367	20240429	132900	159966199	1347	1347	1347	1347	0
368	20240429	132800	159966199	1347	1347	1347	1347	0
369	20240429	132700	159966199	1347	1347	1347	1347	69
370	20240429	132600	159873256	1347	1347	1347	1347	30
371	20240429	132500	159832846	1349	1349	1349	1349	0
372	20240429	132400	159832846	1349	1349	1349	1349	0
373	20240429	132300	159832846	1349	1349	1349	1349	0
374	20240429	132200	159832846	1349	1349	1349	1349	0
375	20240429	132100	159832846	1349	1349	1349	1349	0
376	20240429	132000	159832846	1349	1349	1349	1349	1
377	20240429	131900	159831497	1341	1341	1341	1341	0
378	20240429	131800	159831497	1341	1341	1341	1341	0
379	20240429	131700	159831497	1341	1341	1341	1341	0
380	20240429	131600	159831497	1341	1341	1341	1341	0
381	20240429	131500	159831497	1341	1346	1346	1341	1020
382	20240429	131400	158461178	1346	1346	1346	1346	0
383	20240429	131300	158461178	1346	1346	1346	1346	0
384	20240429	131200	158461178	1346	1348	1348	1346	218
385	20240429	131100	158167459	1349	1349	1349	1349	0
386	20240429	131000	158167459	1349	1349	1349	1349	0
387	20240429	130900	158167459	1349	1349	1349	1349	1
388	20240429	130800	158166110	1341	1341	1341	1341	0
389	20240429	130700	158166110	1341	1349	1349	1341	4012
390	20240429	130600	152769658	1349	1349	1349	1349	56
391	20240429	130500	152694114	1347	1347	1347	1347	0
392	20240429	130400	152694114	1347	1347	1347	1347	6
393	20240429	130300	152686032	1347	1347	1347	1347	0
394	20240429	130200	152686032	1347	1347	1347	1347	0
395	20240429	130100	152686032	1347	1348	1348	1347	1217
396	20240429	130000	151045706	1348	1348	1348	1348	12
397	20240429	125900	151029530	1348	1348	1348	1348	56
398	20240429	125800	150954042	1348	1348	1348	1348	0
399	20240429	125700	150954042	1348	1348	1348	1348	0
400	20240429	125600	150954042	1348	1347	1348	1347	1760
401	20240429	125500	148583310	1347	1347	1347	1347	56
402	20240429	125400	148507878	1347	1347	1347	1347	0
403	20240429	125300	148507878	1347	1347	1347	1347	0
404	20240429	125200	148507878	1347	1347	1347	1347	12
405	20240429	125100	148491714	1347	1347	1347	1347	57
406	20240429	125000	148414935	1347	1347	1347	1347	21
407	20240429	124900	148386648	1347	1347	1347	1347	12
408	20240429	124800	148370484	1347	1347	1347	1347	0
409	20240429	124700	148370484	1347	1346	1347	1346	2181
410	20240429	124600	145434802	1346	1346	1346	1346	3000
411	20240429	124500	141396802	1347	1347	1347	1347	5
412	20240429	124400	141390067	1347	1347	1347	1347	68
413	20240429	124300	141298471	1347	1347	1347	1347	0
414	20240429	124200	141298471	1347	1347	1347	1347	0
415	20240429	124100	141298471	1347	1347	1347	1347	12
416	20240429	124000	141282307	1346	1346	1346	1346	0
417	20240429	123900	141282307	1346	1347	1347	1346	3013
418	20240429	123800	137226796	1347	1347	1347	1347	25
419	20240429	123700	137193121	1347	1347	1347	1347	27
420	20240429	123600	137156752	1346	1346	1346	1346	0
421	20240429	123500	137156752	1346	1347	1347	1346	27
422	20240429	123400	137120398	1346	1346	1346	1346	9
423	20240429	123300	137108284	1346	1346	1346	1346	33
424	20240429	123200	137063866	1347	1347	1347	1347	0
425	20240429	123100	137063866	1347	1345	1347	1345	161
426	20240429	123000	136847019	1346	1346	1346	1346	923
427	20240429	122900	135604661	1345	1345	1345	1345	0
428	20240429	122800	135604661	1345	1345	1345	1345	2
429	20240429	122700	135601971	1345	1345	1345	1345	1918
430	20240429	122600	133022261	1345	1345	1345	1345	0
431	20240429	122500	133022261	1345	1345	1345	1345	0
432	20240429	122400	133022261	1345	1345	1345	1345	0
433	20240429	122300	133022261	1345	1345	1345	1345	10
434	20240429	122200	133008811	1343	1343	1343	1343	0
435	20240429	122100	133008811	1343	1343	1343	1343	0
436	20240429	122000	133008811	1343	1344	1344	1343	64
437	20240429	121900	132922819	1345	1345	1345	1345	48
438	20240429	121800	132858259	1346	1346	1346	1346	3
439	20240429	121700	132854221	1344	1344	1344	1344	4
440	20240429	121600	132848845	1344	1344	1344	1344	0
441	20240429	121500	132848845	1344	1344	1344	1344	4
442	20240429	121400	132843469	1346	1343	1346	1343	2
443	20240429	121300	132840780	1346	1346	1346	1346	0
444	20240429	121200	132840780	1346	1346	1346	1346	0
445	20240429	121100	132840780	1346	1346	1346	1346	0
446	20240429	121000	132840780	1346	1346	1346	1346	61
447	20240429	120900	132758674	1339	1343	1343	1339	2832
448	20240429	120800	128964268	1344	1346	1346	1344	1258
449	20240429	120700	127271396	1346	1346	1346	1346	20
450	20240429	120600	127244476	1346	1346	1346	1346	15
451	20240429	120500	127224286	1346	1346	1346	1346	5
452	20240429	120400	127217556	1346	1347	1347	1346	45
453	20240429	120300	127156971	1347	1347	1347	1347	5
454	20240429	120200	127150236	1346	1346	1346	1346	5
455	20240429	120100	127143506	1346	1347	1347	1346	120
456	20240429	120000	126981886	1347	1347	1347	1347	54
457	20240429	115900	126909148	1345	1345	1345	1345	0
458	20240429	115800	126909148	1345	1346	1346	1345	422
459	20240429	115700	126341177	1346	1346	1346	1346	12
460	20240429	115600	126325025	1345	1345	1345	1345	4
461	20240429	115500	126319645	1345	1346	1346	1345	64
462	20240429	115400	126233551	1346	1346	1346	1346	14
463	20240429	115300	126214707	1346	1346	1346	1346	7
464	20240429	115200	126205285	1345	1345	1345	1345	0
465	20240429	115100	126205285	1345	1345	1345	1345	0
466	20240429	115000	126205285	1345	1346	1346	1345	158
467	20240429	114900	125992758	1347	1347	1347	1347	7
468	20240429	114800	125983329	1347	1347	1347	1347	0
469	20240429	114700	125983329	1347	1347	1347	1347	0
470	20240429	114600	125983329	1347	1347	1347	1347	0
471	20240429	114500	125983329	1347	1347	1347	1347	19
472	20240429	114400	125957736	1347	1347	1347	1347	9
473	20240429	114300	125945613	1347	1347	1347	1347	19
474	20240429	114200	125920020	1347	1347	1347	1347	9
475	20240429	114100	125907897	1344	1344	1344	1344	58
476	20240429	114000	125829945	1345	1345	1345	1345	47
477	20240429	113900	125766730	1345	1345	1345	1345	15
478	20240429	113800	125746555	1345	1347	1347	1345	11
479	20240429	113700	125731740	1345	1345	1345	1345	42
480	20240429	113600	125675250	1345	1345	1345	1345	8
481	20240429	113500	125664490	1347	1347	1347	1347	0
482	20240429	113400	125664490	1347	1347	1347	1347	11
483	20240429	113300	125649673	1344	1344	1344	1344	0
484	20240429	113200	125649673	1344	1344	1344	1344	43
485	20240429	113100	125591881	1344	1344	1344	1344	350
486	20240429	113000	125121481	1344	1344	1344	1344	15
487	20240429	112900	125101321	1342	1342	1342	1342	0
488	20240429	112800	125101321	1342	1342	1342	1342	0
489	20240429	112700	125101321	1342	1342	1342	1342	0
490	20240429	112600	125101321	1342	1342	1342	1342	0
491	20240429	112500	125101321	1342	1342	1342	1342	0
492	20240429	112400	125101321	1342	1342	1342	1342	0
493	20240429	112300	125101321	1342	1344	1344	1342	118
494	20240429	112200	124942788	1345	1345	1345	1345	23
495	20240429	112100	124911853	1345	1346	1347	1345	60
496	20240429	112000	124831150	1347	1347	1347	1347	26
497	20240429	111900	124796128	1345	1346	1347	1345	75
498	20240429	111800	124695197	1346	1345	1346	1345	64
499	20240429	111700	124609061	1345	1345	1345	1345	12
500	20240429	111600	124592921	1344	1344	1344	1344	0
501	20240429	111500	124592921	1344	1344	1344	1344	0
502	20240429	111400	124592921	1344	1344	1344	1344	0
503	20240429	111300	124592921	1344	1344	1344	1344	16
504	20240429	111200	124571417	1340	1340	1340	1340	0
505	20240429	111100	124571417	1340	1340	1340	1340	0
506	20240429	111000	124571417	1340	1340	1340	1340	0
507	20240429	110900	124571417	1340	1340	1340	1340	431
508	20240429	110800	123993877	1336	1336	1336	1336	0
509	20240429	110700	123993877	1336	1340	1340	1336	3240
510	20240429	110600	119663583	1347	1347	1347	1347	23
511	20240429	110500	119632602	1340	1340	1340	1340	0
512	20240429	110400	119632602	1340	1340	1340	1340	0
513	20240429	110300	119632602	1340	1346	1346	1340	7257
514	20240429	110200	109899090	1347	1347	1347	1347	12
515	20240429	110100	109882926	1347	1347	1347	1347	56
516	20240429	110000	109807494	1347	1347	1347	1347	1
517	20240429	105900	109806147	1343	1343	1343	1343	0
518	20240429	105800	109806147	1343	1343	1343	1343	0
519	20240429	105700	109806147	1343	1343	1343	1343	0
520	20240429	105600	109806147	1343	1343	1343	1343	0
521	20240429	105500	109806147	1343	1344	1344	1343	354
522	20240429	105400	109330475	1343	1346	1346	1343	59
523	20240429	105300	109251134	1346	1348	1348	1346	841
524	20240429	105200	108117556	1348	1348	1348	1348	18
525	20240429	105100	108093292	1348	1348	1348	1348	18
526	20240429	105000	108069028	1348	1348	1348	1348	12
527	20240429	104900	108052852	1347	1347	1347	1347	0
528	20240429	104800	108052852	1347	1346	1347	1346	759
529	20240429	104700	107031199	1345	1345	1345	1345	55
530	20240429	104600	106957224	1346	1346	1346	1346	0
531	20240429	104500	106957224	1346	1346	1346	1346	1
532	20240429	104400	106955878	1340	1343	1343	1340	100
533	20240429	104300	106821739	1343	1345	1345	1343	271
534	20240429	104200	106457606	1346	1346	1346	1345	42
535	20240429	104100	106401102	1348	1348	1348	1348	0
536	20240429	104000	106401102	1348	1348	1348	1348	0
537	20240429	103900	106401102	1348	1348	1348	1348	0
538	20240429	103800	106401102	1348	1345	1348	1344	1079
539	20240429	103700	104949840	1345	1348	1348	1344	97
540	20240429	103600	104819374	1349	1349	1349	1349	0
541	20240429	103500	104819374	1349	1349	1349	1349	0
542	20240429	103400	104819374	1349	1349	1349	1349	12
543	20240429	103300	104803186	1345	1349	1349	1345	83
544	20240429	103200	104691447	1349	1349	1349	1349	0
545	20240429	103100	104691447	1349	1349	1349	1349	0
546	20240429	103000	104691447	1349	1349	1349	1349	0
547	20240429	102900	104691447	1349	1349	1349	1349	10
548	20240429	102800	104677957	1343	1346	1346	1343	210
549	20240429	102700	104395737	1346	1346	1346	1346	0
550	20240429	102600	104395737	1346	1346	1346	1346	0
551	20240429	102500	104395737	1346	1350	1350	1346	720
552	20240429	102400	103426525	1350	1350	1350	1350	33
553	20240429	102300	103381975	1348	1348	1348	1348	0
554	20240429	102200	103381975	1348	1348	1348	1348	200
555	20240429	102100	103112375	1350	1350	1350	1350	0
556	20240429	102000	103112375	1350	1350	1350	1350	1491
557	20240429	101900	101099525	1350	1350	1350	1350	112
558	20240429	101800	100948325	1350	1350	1350	1350	56
559	20240429	101700	100872725	1350	1350	1350	1350	12
560	20240429	101600	100856525	1344	1344	1344	1344	19
561	20240429	101500	100830989	1350	1350	1350	1350	68
562	20240429	101400	100739189	1350	1349	1350	1349	517
563	20240429	101300	100041356	1349	1349	1349	1349	0
564	20240429	101200	100041356	1349	1349	1349	1349	68
565	20240429	101100	99949624	1350	1350	1350	1350	0
566	20240429	101000	99949624	1350	1350	1350	1350	88
567	20240429	100900	99830824	1350	1348	1350	1348	540
568	20240429	100800	99101884	1350	1350	1350	1350	75
569	20240429	100700	99000634	1350	1350	1350	1350	3
570	20240429	100600	98996584	1349	1348	1350	1348	333
571	20240429	100500	98547687	1348	1347	1348	1347	265
572	20240429	100400	98190675	1346	1345	1346	1345	5459
573	20240429	100300	90848263	1345	1345	1345	1345	267
574	20240429	100200	90489148	1345	1345	1345	1345	7
575	20240429	100100	90479733	1345	1345	1345	1345	19
576	20240429	100000	90454178	1345	1345	1345	1345	38
577	20240429	095900	90403068	1345	1341	1345	1341	890
578	20240429	095800	89209458	1341	1339	1341	1339	796
579	20240429	095700	88142772	1336	1339	1339	1336	745
580	20240429	095600	87147320	1338	1338	1338	1338	68
581	20240429	095500	87056336	1338	1338	1338	1338	946
582	20240429	095400	85790588	1338	1338	1338	1338	0
583	20240429	095300	85790588	1338	1336	1338	1336	1253
584	20240429	095200	84116480	1337	1337	1337	1337	1
585	20240429	095100	84115143	1337	1339	1339	1337	1067
586	20240429	095000	82688084	1339	1339	1339	1339	38
587	20240429	094900	82637202	1340	1340	1340	1340	125
588	20240429	094800	82469702	1340	1340	1340	1340	917
589	20240429	094700	81240922	1340	1340	1340	1337	34
590	20240429	094600	81195368	1340	1340	1340	1340	17
591	20240429	094500	81172588	1336	1336	1336	1336	15
592	20240429	094400	81152548	1335	1336	1336	1335	17665
593	20240429	094300	57569538	1336	1338	1338	1336	2442
594	20240429	094200	54306106	1338	1338	1338	1338	65
595	20240429	094100	54219136	1336	1337	1338	1336	1340
596	20240429	094000	52428730	1337	1345	1345	1337	1450
597	20240429	093900	50489316	1346	1346	1346	1346	95
598	20240429	093800	50361446	1346	1346	1346	1339	77
599	20240429	093700	50258252	1347	1341	1347	1340	391
600	20240429	093600	49733973	1347	1347	1347	1347	162
601	20240429	093500	49515759	1346	1345	1346	1345	2408
602	20240429	093400	46275107	1338	1346	1346	1338	354
603	20240429	093300	45799431	1346	1346	1346	1346	5
604	20240429	093200	45792701	1346	1346	1346	1346	30
605	20240429	093100	45752321	1337	1346	1346	1337	19
606	20240429	093000	45726873	1346	1346	1346	1346	0
607	20240429	092900	45726873	1346	1346	1346	1346	0
608	20240429	092800	45726873	1346	1346	1346	1346	0
609	20240429	092700	45726873	1346	1346	1346	1346	0
610	20240429	092600	45726873	1346	1346	1346	1346	0
611	20240429	092500	45726873	1346	1346	1346	1346	68
612	20240429	092400	45635345	1346	1346	1346	1346	2
613	20240429	092300	45632653	1346	1346	1346	1346	0
614	20240429	092200	45632653	1346	1338	1346	1336	4416
615	20240429	092100	39723005	1338	1344	1344	1338	226
616	20240429	092000	39420581	1345	1345	1345	1345	0
617	20240429	091900	39420581	1345	1347	1347	1338	2062
618	20240429	091800	36661071	1347	1345	1350	1336	2103
619	20240429	091700	33823838	1335	1341	1341	1335	5000
620	20240429	091600	27134359	1341	1341	1341	1340	2265
621	20240429	091500	24097167	1342	1342	1342	1340	3550
622	20240429	091400	19337033	1342	1352	1352	1342	115
623	20240429	091300	19182168	1342	1346	1346	1342	5000
624	20240429	091200	12462680	1353	1353	1353	1353	1
625	20240429	091100	12461327	1353	1353	1353	1346	1629
626	20240429	091000	10257333	1353	1353	1353	1353	0
627	20240429	090900	10257333	1353	1353	1353	1353	1
628	20240429	090800	10255980	1353	1354	1355	1353	311
629	20240429	090700	9834877	1355	1355	1356	1355	213
630	20240429	090600	9546231	1356	1355	1356	1355	251
631	20240429	090500	9205961	1356	1353	1356	1353	1010
632	20240429	090400	7837535	1354	1350	1355	1350	98
633	20240429	090300	7704901	1350	1348	1350	1348	2638
634	20240429	090200	4146344	1348	1349	1349	1348	95
635	20240429	090100	4018198	1349	1348	1349	1348	52
636	20240429	090000	3948057	1347	1343	1347	1343	2799