KissMeData/103230/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201000	205428095	4465	4465	4465	4465	524
3	20240429	200900	205428095	4465	4465	4465	4465	0
4	20240429	200800	205428095	4465	4465	4465	4465	0
5	20240429	200700	205428095	4465	4465	4465	4465	0
6	20240429	200600	205428095	4465	4465	4465	4465	0
7	20240429	200500	205428095	4465	4465	4465	4465	0
8	20240429	200400	205428095	4465	4465	4465	4465	0
9	20240429	200300	205428095	4465	4465	4465	4465	0
10	20240429	200200	205428095	4465	4465	4465	4465	0
11	20240429	200100	205428095	4465	4465	4465	4465	0
12	20240429	200000	205428095	4465	4465	4465	4465	0
13	20240429	195900	205428095	4465	4465	4465	4465	0
14	20240429	195800	205428095	4465	4465	4465	4465	0
15	20240429	195700	205428095	4465	4465	4465	4465	0
16	20240429	195600	205428095	4465	4465	4465	4465	0
17	20240429	195500	205428095	4465	4465	4465	4465	0
18	20240429	195400	205428095	4465	4465	4465	4465	0
19	20240429	195300	205428095	4465	4465	4465	4465	0
20	20240429	195200	205428095	4465	4465	4465	4465	0
21	20240429	195100	205428095	4465	4465	4465	4465	0
22	20240429	195000	205428095	4465	4465	4465	4465	0
23	20240429	194900	205428095	4465	4465	4465	4465	0
24	20240429	194800	205428095	4465	4465	4465	4465	0
25	20240429	194700	205428095	4465	4465	4465	4465	0
26	20240429	194600	205428095	4465	4465	4465	4465	0
27	20240429	194500	205428095	4465	4465	4465	4465	0
28	20240429	194400	205428095	4465	4465	4465	4465	0
29	20240429	194300	205428095	4465	4465	4465	4465	0
30	20240429	194200	205428095	4465	4465	4465	4465	0
31	20240429	194100	205428095	4465	4465	4465	4465	0
32	20240429	194000	205428095	4465	4465	4465	4465	524
33	20240429	193900	205428095	4465	4465	4465	4465	0
34	20240429	193800	205428095	4465	4465	4465	4465	0
35	20240429	193700	205428095	4465	4465	4465	4465	0
36	20240429	193600	205428095	4465	4465	4465	4465	0
37	20240429	193500	205428095	4465	4465	4465	4465	0
38	20240429	193400	205428095	4465	4465	4465	4465	0
39	20240429	193300	205428095	4465	4465	4465	4465	0
40	20240429	193200	205428095	4465	4465	4465	4465	0
41	20240429	193100	205428095	4465	4465	4465	4465	0
42	20240429	193000	205428095	4465	4465	4465	4465	0
43	20240429	192900	205428095	4465	4465	4465	4465	0
44	20240429	192800	205428095	4465	4465	4465	4465	0
45	20240429	192700	205428095	4465	4465	4465	4465	0
46	20240429	192600	205428095	4465	4465	4465	4465	0
47	20240429	192500	205428095	4465	4465	4465	4465	0
48	20240429	192400	205428095	4465	4465	4465	4465	0
49	20240429	192300	205428095	4465	4465	4465	4465	0
50	20240429	192200	205428095	4465	4465	4465	4465	0
51	20240429	192100	205428095	4465	4465	4465	4465	0
52	20240429	192000	205428095	4465	4465	4465	4465	0
53	20240429	191900	205428095	4465	4465	4465	4465	0
54	20240429	191800	205428095	4465	4465	4465	4465	0
55	20240429	191700	205428095	4465	4465	4465	4465	0
56	20240429	191600	205428095	4465	4465	4465	4465	0
57	20240429	191500	205428095	4465	4465	4465	4465	0
58	20240429	191400	205428095	4465	4465	4465	4465	0
59	20240429	191300	205428095	4465	4465	4465	4465	0
60	20240429	191200	205428095	4465	4465	4465	4465	0
61	20240429	191100	205428095	4465	4465	4465	4465	0
62	20240429	191000	205428095	4465	4465	4465	4465	524
63	20240429	190900	205428095	4465	4465	4465	4465	0
64	20240429	190800	205428095	4465	4465	4465	4465	0
65	20240429	190700	205428095	4465	4465	4465	4465	0
66	20240429	190600	205428095	4465	4465	4465	4465	0
67	20240429	190500	205428095	4465	4465	4465	4465	0
68	20240429	190400	205428095	4465	4465	4465	4465	0
69	20240429	190300	205428095	4465	4465	4465	4465	0
70	20240429	190200	205428095	4465	4465	4465	4465	0
71	20240429	190100	205428095	4465	4465	4465	4465	0
72	20240429	190000	205428095	4465	4465	4465	4465	0
73	20240429	185900	205428095	4465	4465	4465	4465	0
74	20240429	185800	205428095	4465	4465	4465	4465	0
75	20240429	185700	205428095	4465	4465	4465	4465	0
76	20240429	185600	205428095	4465	4465	4465	4465	0
77	20240429	185500	205428095	4465	4465	4465	4465	0
78	20240429	185400	205428095	4465	4465	4465	4465	0
79	20240429	185300	205428095	4465	4465	4465	4465	0
80	20240429	185200	205428095	4465	4465	4465	4465	0
81	20240429	185100	205428095	4465	4465	4465	4465	0
82	20240429	185000	205428095	4465	4465	4465	4465	0
83	20240429	184900	205428095	4465	4465	4465	4465	0
84	20240429	184800	205428095	4465	4465	4465	4465	0
85	20240429	184700	205428095	4465	4465	4465	4465	0
86	20240429	184600	205428095	4465	4465	4465	4465	0
87	20240429	184500	205428095	4465	4465	4465	4465	0
88	20240429	184400	205428095	4465	4465	4465	4465	0
89	20240429	184300	205428095	4465	4465	4465	4465	0
90	20240429	184200	205428095	4465	4465	4465	4465	0
91	20240429	184100	205428095	4465	4465	4465	4465	0
92	20240429	184000	205428095	4465	4465	4465	4465	524
93	20240429	183900	205428095	4465	4465	4465	4465	0
94	20240429	183800	205428095	4465	4465	4465	4465	0
95	20240429	183700	205428095	4465	4465	4465	4465	0
96	20240429	183600	205428095	4465	4465	4465	4465	0
97	20240429	183500	205428095	4465	4465	4465	4465	0
98	20240429	183400	205428095	4465	4465	4465	4465	0
99	20240429	183300	205428095	4465	4465	4465	4465	0
100	20240429	183200	205428095	4465	4465	4465	4465	0
101	20240429	183100	205428095	4465	4465	4465	4465	0
102	20240429	183000	205428095	4465	4465	4465	4465	0
103	20240429	182900	205428095	4465	4465	4465	4465	0
104	20240429	182800	205428095	4465	4465	4465	4465	0
105	20240429	182700	205428095	4465	4465	4465	4465	0
106	20240429	182600	205428095	4465	4465	4465	4465	0
107	20240429	182500	205428095	4465	4465	4465	4465	0
108	20240429	182400	205428095	4465	4465	4465	4465	0
109	20240429	182300	205428095	4465	4465	4465	4465	0
110	20240429	182200	205428095	4465	4465	4465	4465	0
111	20240429	182100	205428095	4465	4465	4465	4465	0
112	20240429	182000	205428095	4465	4465	4465	4465	0
113	20240429	181900	205428095	4465	4465	4465	4465	0
114	20240429	181800	205428095	4465	4465	4465	4465	0
115	20240429	181700	205428095	4465	4465	4465	4465	0
116	20240429	181600	205428095	4465	4465	4465	4465	0
117	20240429	181500	205428095	4465	4465	4465	4465	0
118	20240429	181400	205428095	4465	4465	4465	4465	0
119	20240429	181300	205428095	4465	4465	4465	4465	0
120	20240429	181200	205428095	4465	4465	4465	4465	0
121	20240429	181100	205428095	4465	4465	4465	4465	0
122	20240429	181000	205428095	4465	4465	4465	4465	524
123	20240429	180900	205428095	4465	4465	4465	4465	0
124	20240429	180800	205428095	4465	4465	4465	4465	0
125	20240429	180700	205428095	4465	4465	4465	4465	0
126	20240429	180600	205428095	4465	4465	4465	4465	0
127	20240429	180500	205428095	4465	4465	4465	4465	0
128	20240429	180400	205428095	4465	4465	4465	4465	0
129	20240429	180300	205428095	4465	4465	4465	4465	0
130	20240429	180200	205428095	4465	4465	4465	4465	0
131	20240429	180100	205428095	4465	4465	4465	4465	0
132	20240429	180000	205428095	4465	4465	4465	4465	0
133	20240429	175900	205428095	4465	4465	4465	4465	0
134	20240429	175800	205428095	4465	4465	4465	4465	0
135	20240429	175700	205428095	4465	4465	4465	4465	0
136	20240429	175600	205428095	4465	4465	4465	4465	0
137	20240429	175500	205428095	4465	4465	4465	4465	0
138	20240429	175400	205428095	4465	4465	4465	4465	0
139	20240429	175300	205428095	4465	4465	4465	4465	0
140	20240429	175200	205428095	4465	4465	4465	4465	0
141	20240429	175100	205428095	4465	4465	4465	4465	0
142	20240429	175000	205428095	4465	4465	4465	4465	0
143	20240429	174900	205428095	4465	4465	4465	4465	0
144	20240429	174800	205428095	4465	4465	4465	4465	0
145	20240429	174700	205428095	4465	4465	4465	4465	0
146	20240429	174600	205428095	4465	4465	4465	4465	0
147	20240429	174500	205428095	4465	4465	4465	4465	0
148	20240429	174400	205428095	4465	4465	4465	4465	0
149	20240429	174300	205428095	4465	4465	4465	4465	0
150	20240429	174200	205428095	4465	4465	4465	4465	0
151	20240429	174100	205428095	4465	4465	4465	4465	0
152	20240429	174000	205428095	4465	4465	4465	4465	524
153	20240429	173900	205428095	4465	4465	4465	4465	0
154	20240429	173800	205428095	4465	4465	4465	4465	0
155	20240429	173700	205428095	4465	4465	4465	4465	0
156	20240429	173600	205428095	4465	4465	4465	4465	0
157	20240429	173500	205428095	4465	4465	4465	4465	0
158	20240429	173400	205428095	4465	4465	4465	4465	0
159	20240429	173300	205428095	4465	4465	4465	4465	0
160	20240429	173200	205428095	4465	4465	4465	4465	0
161	20240429	173100	205428095	4465	4465	4465	4465	0
162	20240429	173000	205428095	4465	4465	4465	4465	0
163	20240429	172900	205428095	4465	4465	4465	4465	0
164	20240429	172800	205428095	4465	4465	4465	4465	0
165	20240429	172700	205428095	4465	4465	4465	4465	0
166	20240429	172600	205428095	4465	4465	4465	4465	0
167	20240429	172500	205428095	4465	4465	4465	4465	0
168	20240429	172400	205428095	4465	4465	4465	4465	0
169	20240429	172300	205428095	4465	4465	4465	4465	0
170	20240429	172200	205428095	4465	4465	4465	4465	0
171	20240429	172100	205428095	4465	4465	4465	4465	0
172	20240429	172000	205428095	4465	4465	4465	4465	0
173	20240429	171900	205428095	4465	4465	4465	4465	0
174	20240429	171800	205428095	4465	4465	4465	4465	0
175	20240429	171700	205428095	4465	4465	4465	4465	0
176	20240429	171600	205428095	4465	4465	4465	4465	0
177	20240429	171500	205428095	4465	4465	4465	4465	0
178	20240429	171400	205428095	4465	4465	4465	4465	0
179	20240429	171300	205428095	4465	4465	4465	4465	0
180	20240429	171200	205428095	4465	4465	4465	4465	0
181	20240429	171100	205428095	4465	4465	4465	4465	0
182	20240429	171000	205428095	4465	4465	4465	4465	524
183	20240429	170900	205428095	4465	4465	4465	4465	0
184	20240429	170800	205428095	4465	4465	4465	4465	0
185	20240429	170700	205428095	4465	4465	4465	4465	0
186	20240429	170600	205428095	4465	4465	4465	4465	0
187	20240429	170500	205428095	4465	4465	4465	4465	0
188	20240429	170400	205428095	4465	4465	4465	4465	0
189	20240429	170300	205428095	4465	4465	4465	4465	0
190	20240429	170200	205428095	4465	4465	4465	4465	0
191	20240429	170100	205428095	4465	4465	4465	4465	0
192	20240429	170000	205428095	4465	4465	4465	4465	0
193	20240429	165900	205428095	4465	4465	4465	4465	0
194	20240429	165800	205428095	4465	4465	4465	4465	0
195	20240429	165700	205428095	4465	4465	4465	4465	0
196	20240429	165600	205428095	4465	4465	4465	4465	0
197	20240429	165500	205428095	4465	4465	4465	4465	0
198	20240429	165400	205428095	4465	4465	4465	4465	0
199	20240429	165300	205428095	4465	4465	4465	4465	0
200	20240429	165200	205428095	4465	4465	4465	4465	0
201	20240429	165100	205428095	4465	4465	4465	4465	0
202	20240429	165000	205428095	4465	4465	4465	4465	0
203	20240429	164900	205428095	4465	4465	4465	4465	0
204	20240429	164800	205428095	4465	4465	4465	4465	0
205	20240429	164700	205428095	4465	4465	4465	4465	0
206	20240429	164600	205428095	4465	4465	4465	4465	0
207	20240429	164500	205428095	4465	4465	4465	4465	0
208	20240429	164400	205428095	4465	4465	4465	4465	0
209	20240429	164300	205428095	4465	4465	4465	4465	0
210	20240429	164200	205428095	4465	4465	4465	4465	0
211	20240429	164100	205428095	4465	4465	4465	4465	0
212	20240429	164000	205428095	4465	4465	4465	4465	524
213	20240429	163900	205428095	4465	4465	4465	4465	0
214	20240429	163800	205428095	4465	4465	4465	4465	0
215	20240429	163700	205428095	4465	4465	4465	4465	0
216	20240429	163600	205428095	4465	4465	4465	4465	0
217	20240429	163500	205428095	4465	4465	4465	4465	0
218	20240429	163400	205428095	4465	4465	4465	4465	0
219	20240429	163300	205428095	4465	4465	4465	4465	0
220	20240429	163200	205428095	4465	4465	4465	4465	0
221	20240429	163100	205428095	4465	4465	4465	4465	0
222	20240429	163000	205428095	4465	4465	4465	4465	0
223	20240429	162900	205428095	4465	4465	4465	4465	0
224	20240429	162800	205428095	4465	4465	4465	4465	0
225	20240429	162700	205428095	4465	4465	4465	4465	0
226	20240429	162600	205428095	4465	4465	4465	4465	0
227	20240429	162500	205428095	4465	4465	4465	4465	0
228	20240429	162400	205428095	4465	4465	4465	4465	0
229	20240429	162300	205428095	4465	4465	4465	4465	0
230	20240429	162200	205428095	4465	4465	4465	4465	0
231	20240429	162100	205428095	4465	4465	4465	4465	0
232	20240429	162000	205428095	4465	4465	4465	4465	0
233	20240429	161900	205428095	4465	4465	4465	4465	0
234	20240429	161800	205428095	4465	4465	4465	4465	0
235	20240429	161700	205428095	4465	4465	4465	4465	0
236	20240429	161600	205428095	4465	4465	4465	4465	0
237	20240429	161500	205428095	4465	4465	4465	4465	0
238	20240429	161400	205428095	4465	4465	4465	4465	0
239	20240429	161300	205428095	4465	4465	4465	4465	0
240	20240429	161200	205428095	4465	4465	4465	4465	0
241	20240429	161100	205428095	4465	4465	4465	4465	0
242	20240429	161000	205428095	4465	4465	4465	4465	524
243	20240429	160900	205428095	4465	4465	4465	4465	0
244	20240429	160800	205428095	4465	4465	4465	4465	0
245	20240429	160700	205428095	4465	4465	4465	4465	0
246	20240429	160600	205428095	4465	4465	4465	4465	0
247	20240429	160500	205428095	4465	4465	4465	4465	0
248	20240429	160400	205428095	4465	4465	4465	4465	0
249	20240429	160300	205428095	4465	4465	4465	4465	0
250	20240429	160200	205428095	4465	4465	4465	4465	0
251	20240429	160100	205428095	4465	4465	4465	4465	0
252	20240429	160000	205428095	4465	4465	4465	4465	0
253	20240429	155900	205428095	4465	4465	4465	4465	0
254	20240429	155800	205428095	4465	4465	4465	4465	0
255	20240429	155700	205428095	4465	4465	4465	4465	0
256	20240429	155600	205428095	4465	4465	4465	4465	0
257	20240429	155500	205428095	4465	4465	4465	4465	0
258	20240429	155400	205428095	4465	4465	4465	4465	0
259	20240429	155300	205428095	4465	4465	4465	4465	0
260	20240429	155200	205428095	4465	4465	4465	4465	0
261	20240429	155100	205428095	4465	4465	4465	4465	0
262	20240429	155000	205428095	4465	4465	4465	4465	0
263	20240429	154900	205428095	4465	4465	4465	4465	0
264	20240429	154800	205428095	4465	4465	4465	4465	0
265	20240429	154700	205428095	4465	4465	4465	4465	0
266	20240429	154600	205428095	4465	4465	4465	4465	0
267	20240429	154500	205428095	4465	4465	4465	4465	0
268	20240429	154400	205428095	4465	4465	4465	4465	0
269	20240429	154300	205428095	4465	4465	4465	4465	0
270	20240429	154200	205428095	4465	4465	4465	4465	0
271	20240429	154100	205428095	4465	4465	4465	4465	0
272	20240429	154000	205428095	4465	4465	4465	4465	524
273	20240429	153900	205428095	4465	4465	4465	4465	0
274	20240429	153800	205428095	4465	4465	4465	4465	0
275	20240429	153700	205428095	4465	4465	4465	4465	0
276	20240429	153600	205428095	4465	4465	4465	4465	0
277	20240429	153500	205428095	4465	4465	4465	4465	0
278	20240429	153400	205428095	4465	4465	4465	4465	0
279	20240429	153300	205428095	4465	4465	4465	4465	0
280	20240429	153200	205428095	4465	4465	4465	4465	0
281	20240429	153100	205428095	4465	4465	4465	4465	0
282	20240429	153000	205428095	4465	4465	4465	4465	524
283	20240429	152900	203088435	4465	4465	4465	4465	0
284	20240429	152800	203088435	4465	4465	4465	4465	0
285	20240429	152700	203088435	4465	4465	4465	4465	0
286	20240429	152600	203088435	4465	4465	4465	4465	0
287	20240429	152500	203088435	4465	4465	4465	4465	0
288	20240429	152400	203088435	4465	4465	4465	4465	0
289	20240429	152300	203088435	4465	4465	4465	4465	0
290	20240429	152200	203088435	4465	4465	4465	4465	0
291	20240429	152100	203088435	4465	4465	4465	4465	0
292	20240429	152000	203088435	4465	4465	4465	4465	0
293	20240429	151900	203088435	4465	4465	4465	4465	0
294	20240429	151800	203088435	4465	4460	4465	4460	65
295	20240429	151700	202798515	4460	4435	4460	4435	129
296	20240429	151600	202225675	4425	4425	4425	4425	0
297	20240429	151500	202225675	4425	4425	4425	4425	0
298	20240429	151400	202225675	4425	4425	4425	4425	0
299	20240429	151300	202225675	4425	4440	4440	4425	14
300	20240429	151200	202163620	4440	4440	4440	4440	0
301	20240429	151100	202163620	4440	4440	4440	4440	1
302	20240429	151000	202159180	4430	4435	4435	4430	548
303	20240429	150900	199731300	4435	4435	4435	4435	0
304	20240429	150800	199731300	4435	4435	4435	4435	7
305	20240429	150700	199700255	4440	4440	4440	4440	145
306	20240429	150600	199056455	4440	4440	4440	4440	0
307	20240429	150500	199056455	4440	4440	4440	4440	108
308	20240429	150400	198576935	4465	4465	4465	4465	0
309	20240429	150300	198576935	4465	4465	4465	4465	0
310	20240429	150200	198576935	4465	4465	4465	4465	0
311	20240429	150100	198576935	4465	4465	4465	4465	0
312	20240429	150000	198576935	4465	4465	4465	4465	12
313	20240429	145900	198523355	4465	4465	4465	4465	12
314	20240429	145800	198469775	4465	4465	4465	4465	13
315	20240429	145700	198411730	4465	4465	4465	4465	13
316	20240429	145600	198353685	4465	4465	4465	4465	13
317	20240429	145500	198295640	4465	4465	4465	4465	14
318	20240429	145400	198233130	4465	4465	4465	4465	14
319	20240429	145300	198170620	4435	4465	4465	4435	21
320	20240429	145200	198077095	4465	4465	4465	4465	1
321	20240429	145100	198072630	4465	4465	4465	4465	14
322	20240429	145000	198010120	4465	4460	4465	4460	64
323	20240429	144900	197724610	4460	4460	4460	4460	14
324	20240429	144800	197662170	4460	4460	4460	4460	72
325	20240429	144700	197341050	4460	4460	4460	4460	14
326	20240429	144600	197278610	4465	4460	4465	4460	14
327	20240429	144500	197216105	4465	4440	4465	4440	420
328	20240429	144400	195350970	4460	4460	4460	4460	21
329	20240429	144300	195257310	4430	4445	4460	4430	85
330	20240429	144200	194880040	4465	4465	4465	4465	14
331	20240429	144100	194817530	4465	4465	4465	4465	14
332	20240429	144000	194755020	4465	4465	4465	4465	14
333	20240429	143900	194692510	4465	4465	4465	4465	14
334	20240429	143800	194630000	4465	4465	4465	4465	14
335	20240429	143700	194567490	4465	4465	4465	4465	14
336	20240429	143600	194504980	4465	4460	4465	4460	14
337	20240429	143500	194442525	4460	4435	4460	4435	46
338	20240429	143400	194238165	4465	4465	4465	4465	14
339	20240429	143300	194175655	4465	4465	4465	4465	14
340	20240429	143200	194113145	4465	4465	4465	4465	14
341	20240429	143100	194050635	4465	4465	4465	4465	28
342	20240429	143000	193925615	4465	4465	4465	4465	766
343	20240429	142900	190505425	4470	4470	4470	4470	0
344	20240429	142800	190505425	4470	4470	4470	4470	0
345	20240429	142700	190505425	4470	4470	4470	4470	0
346	20240429	142600	190505425	4470	4470	4470	4470	0
347	20240429	142500	190505425	4470	4470	4470	4470	0
348	20240429	142400	190505425	4470	4470	4470	4470	0
349	20240429	142300	190505425	4470	4465	4470	4465	1000
350	20240429	142200	186036485	4435	4435	4435	4435	0
351	20240429	142100	186036485	4435	4435	4435	4435	0
352	20240429	142000	186036485	4435	4435	4435	4435	0
353	20240429	141900	186036485	4435	4435	4435	4435	0
354	20240429	141800	186036485	4435	4435	4435	4435	0
355	20240429	141700	186036485	4435	4435	4435	4435	0
356	20240429	141600	186036485	4435	4435	4435	4435	0
357	20240429	141500	186036485	4435	4435	4435	4435	32
358	20240429	141400	185894565	4475	4475	4475	4475	0
359	20240429	141300	185894565	4475	4475	4475	4475	0
360	20240429	141200	185894565	4475	4440	4475	4435	445
361	20240429	141100	183919235	4440	4440	4440	4440	0
362	20240429	141000	183919235	4440	4440	4440	4440	10
363	20240429	140900	183874835	4470	4470	4470	4470	0
364	20240429	140800	183874835	4470	4465	4470	4465	2
365	20240429	140700	183865900	4465	4465	4465	4465	0
366	20240429	140600	183865900	4465	4465	4465	4465	0
367	20240429	140500	183865900	4465	4465	4465	4465	0
368	20240429	140400	183865900	4465	4465	4465	4465	0
369	20240429	140300	183865900	4465	4465	4465	4465	0
370	20240429	140200	183865900	4465	4465	4465	4465	13
371	20240429	140100	183807855	4465	4465	4465	4465	0
372	20240429	140000	183807855	4465	4465	4465	4465	0
373	20240429	135900	183807855	4465	4465	4465	4465	0
374	20240429	135800	183807855	4465	4465	4465	4465	0
375	20240429	135700	183807855	4465	4465	4465	4465	1
376	20240429	135600	183803390	4440	4440	4440	4440	0
377	20240429	135500	183803390	4440	4440	4440	4440	32
378	20240429	135400	183661310	4465	4465	4465	4465	0
379	20240429	135300	183661310	4465	4465	4465	4465	0
380	20240429	135200	183661310	4465	4465	4465	4465	0
381	20240429	135100	183661310	4465	4465	4465	4465	0
382	20240429	135000	183661310	4465	4465	4465	4465	0
383	20240429	134900	183661310	4465	4465	4465	4465	1
384	20240429	134800	183656845	4440	4440	4440	4440	0
385	20240429	134700	183656845	4440	4440	4440	4440	0
386	20240429	134600	183656845	4440	4440	4440	4440	27
387	20240429	134500	183536965	4480	4480	4480	4480	0
388	20240429	134400	183536965	4480	4480	4480	4480	0
389	20240429	134300	183536965	4480	4480	4480	4480	0
390	20240429	134200	183536965	4480	4480	4480	4480	0
391	20240429	134100	183536965	4480	4480	4480	4480	0
392	20240429	134000	183536965	4480	4480	4480	4480	0
393	20240429	133900	183536965	4480	4480	4480	4480	0
394	20240429	133800	183536965	4480	4480	4480	4480	1
395	20240429	133700	183532485	4480	4480	4480	4480	0
396	20240429	133600	183532485	4480	4480	4480	4440	1502
397	20240429	133500	176856945	4450	4450	4450	4450	32
398	20240429	133400	176714545	4480	4480	4480	4480	0
399	20240429	133300	176714545	4480	4480	4480	4480	0
400	20240429	133200	176714545	4480	4480	4480	4480	0
401	20240429	133100	176714545	4480	4480	4480	4480	0
402	20240429	133000	176714545	4480	4480	4480	4480	0
403	20240429	132900	176714545	4480	4480	4480	4480	92
404	20240429	132800	176302385	4480	4480	4480	4480	0
405	20240429	132700	176302385	4480	4480	4480	4480	0
406	20240429	132600	176302385	4480	4480	4480	4480	0
407	20240429	132500	176302385	4480	4480	4480	4480	0
408	20240429	132400	176302385	4480	4480	4480	4480	0
409	20240429	132300	176302385	4480	4480	4480	4480	0
410	20240429	132200	176302385	4480	4480	4480	4480	22
411	20240429	132100	176203825	4475	4475	4475	4475	0
412	20240429	132000	176203825	4475	4460	4475	4460	40
413	20240429	131900	176025410	4475	4475	4475	4475	0
414	20240429	131800	176025410	4475	4475	4475	4475	3
415	20240429	131700	176011985	4475	4475	4475	4475	0
416	20240429	131600	176011985	4475	4475	4475	4475	0
417	20240429	131500	176011985	4475	4450	4475	4445	178
418	20240429	131400	175220305	4450	4450	4450	4450	0
419	20240429	131300	175220305	4450	4450	4450	4450	268
420	20240429	131200	174027705	4475	4475	4475	4475	0
421	20240429	131100	174027705	4475	4475	4475	4475	0
422	20240429	131000	174027705	4475	4475	4475	4475	1
423	20240429	130900	174023230	4475	4475	4475	4475	0
424	20240429	130800	174023230	4475	4475	4475	4475	0
425	20240429	130700	174023230	4475	4475	4475	4475	0
426	20240429	130600	174023230	4475	4475	4475	4475	0
427	20240429	130500	174023230	4475	4475	4475	4475	4
428	20240429	130400	174005330	4475	4475	4475	4475	0
429	20240429	130300	174005330	4475	4475	4475	4475	1
430	20240429	130200	174000855	4445	4445	4445	4445	159
431	20240429	130100	173294100	4480	4480	4480	4480	1
432	20240429	130000	173289620	4445	4445	4445	4445	0
433	20240429	125900	173289620	4445	4445	4445	4445	0
434	20240429	125800	173289620	4445	4445	4445	4445	32
435	20240429	125700	173147380	4475	4450	4475	4445	38
436	20240429	125600	172978360	4475	4475	4475	4475	0
437	20240429	125500	172978360	4475	4455	4475	4450	167
438	20240429	125400	172234945	4475	4475	4475	4475	0
439	20240429	125300	172234945	4475	4475	4475	4475	2
440	20240429	125200	172225995	4475	4475	4475	4475	10
441	20240429	125100	172181245	4455	4455	4455	4455	0
442	20240429	125000	172181245	4455	4455	4455	4455	33
443	20240429	124900	172034230	4460	4465	4465	4460	760
444	20240429	124800	168642545	4475	4475	4475	4475	39
445	20240429	124700	168468020	4475	4475	4475	4475	0
446	20240429	124600	168468020	4475	4475	4475	4475	0
447	20240429	124500	168468020	4475	4475	4475	4475	1
448	20240429	124400	168463545	4470	4470	4470	4470	0
449	20240429	124300	168463545	4470	4470	4470	4470	0
450	20240429	124200	168463545	4470	4470	4470	4470	0
451	20240429	124100	168463545	4470	4470	4470	4470	0
452	20240429	124000	168463545	4470	4470	4470	4470	0
453	20240429	123900	168463545	4470	4480	4480	4470	473
454	20240429	123800	166347785	4480	4480	4480	4480	0
455	20240429	123700	166347785	4480	4480	4480	4480	0
456	20240429	123600	166347785	4480	4480	4480	4480	0
457	20240429	123500	166347785	4480	4475	4480	4475	34
458	20240429	123400	166195630	4480	4480	4480	4480	0
459	20240429	123300	166195630	4480	4480	4480	4480	0
460	20240429	123200	166195630	4480	4480	4480	4480	0
461	20240429	123100	166195630	4480	4480	4480	4480	0
462	20240429	123000	166195630	4480	4480	4480	4480	0
463	20240429	122900	166195630	4480	4480	4480	4480	0
464	20240429	122800	166195630	4480	4480	4480	4480	102
465	20240429	122700	165738670	4495	4495	4495	4495	0
466	20240429	122600	165738670	4495	4495	4495	4495	28
467	20240429	122500	165612810	4495	4495	4495	4495	1
468	20240429	122400	165608315	4485	4485	4485	4485	0
469	20240429	122300	165608315	4485	4485	4485	4485	0
470	20240429	122200	165608315	4485	4485	4485	4485	0
471	20240429	122100	165608315	4485	4485	4485	4485	0
472	20240429	122000	165608315	4485	4485	4485	4485	251
473	20240429	121900	164482580	4495	4495	4495	4495	0
474	20240429	121800	164482580	4495	4495	4495	4495	0
475	20240429	121700	164482580	4495	4495	4495	4495	0
476	20240429	121600	164482580	4495	4495	4495	4495	1
477	20240429	121500	164478085	4485	4485	4485	4485	33
478	20240429	121400	164330080	4495	4495	4495	4495	0
479	20240429	121300	164330080	4495	4495	4495	4495	0
480	20240429	121200	164330080	4495	4495	4495	4495	0
481	20240429	121100	164330080	4495	4495	4495	4495	1
482	20240429	121000	164325585	4485	4490	4490	4485	748
483	20240429	120900	160967670	4495	4495	4495	4495	0
484	20240429	120800	160967670	4495	4495	4495	4495	0
485	20240429	120700	160967670	4495	4495	4495	4495	0
486	20240429	120600	160967670	4495	4495	4495	4495	0
487	20240429	120500	160967670	4495	4495	4495	4495	0
488	20240429	120400	160967670	4495	4495	4495	4495	0
489	20240429	120300	160967670	4495	4495	4495	4495	0
490	20240429	120200	160967670	4495	4495	4495	4495	0
491	20240429	120100	160967670	4495	4495	4495	4495	7
492	20240429	120000	160936205	4490	4490	4490	4490	0
493	20240429	115900	160936205	4490	4490	4490	4490	0
494	20240429	115800	160936205	4490	4490	4490	4490	0
495	20240429	115700	160936205	4490	4490	4490	4490	0
496	20240429	115600	160936205	4490	4490	4490	4490	0
497	20240429	115500	160936205	4490	4490	4490	4490	33
498	20240429	115400	160788035	4490	4490	4490	4490	0
499	20240429	115300	160788035	4490	4490	4490	4490	0
500	20240429	115200	160788035	4490	4490	4490	4490	0
501	20240429	115100	160788035	4490	4490	4490	4490	0
502	20240429	115000	160788035	4490	4490	4490	4490	0
503	20240429	114900	160788035	4490	4490	4490	4490	0
504	20240429	114800	160788035	4490	4490	4490	4490	0
505	20240429	114700	160788035	4490	4490	4490	4490	0
506	20240429	114600	160788035	4490	4490	4490	4490	0
507	20240429	114500	160788035	4490	4490	4490	4490	0
508	20240429	114400	160788035	4490	4490	4490	4490	26
509	20240429	114300	160671295	4490	4490	4490	4490	0
510	20240429	114200	160671295	4490	4490	4490	4490	16
511	20240429	114100	160599455	4485	4485	4485	4485	0
512	20240429	114000	160599455	4485	4485	4485	4485	211
513	20240429	113900	159653120	4485	4485	4485	4485	0
514	20240429	113800	159653120	4485	4485	4485	4485	0
515	20240429	113700	159653120	4485	4485	4485	4485	11
516	20240429	113600	159603785	4485	4485	4485	4485	0
517	20240429	113500	159603785	4485	4485	4485	4485	33
518	20240429	113400	159455780	4495	4495	4495	4495	0
519	20240429	113300	159455780	4495	4495	4495	4495	0
520	20240429	113200	159455780	4495	4495	4495	4495	0
521	20240429	113100	159455780	4495	4495	4495	4495	1
522	20240429	113000	159451285	4485	4485	4485	4485	115
523	20240429	112900	158935510	4495	4495	4495	4495	0
524	20240429	112800	158935510	4495	4495	4495	4495	0
525	20240429	112700	158935510	4495	4495	4495	4495	0
526	20240429	112600	158935510	4495	4495	4495	4495	0
527	20240429	112500	158935510	4495	4495	4495	4495	0
528	20240429	112400	158935510	4495	4495	4495	4495	0
529	20240429	112300	158935510	4495	4495	4495	4495	0
530	20240429	112200	158935510	4495	4495	4495	4495	0
531	20240429	112100	158935510	4495	4495	4495	4495	1
532	20240429	112000	158931015	4485	4485	4485	4485	117
533	20240429	111900	158406270	4495	4495	4495	4495	0
534	20240429	111800	158406270	4495	4495	4495	4495	0
535	20240429	111700	158406270	4495	4495	4495	4495	100
536	20240429	111600	157956770	4495	4495	4495	4495	2
537	20240429	111500	157947780	4485	4485	4485	4485	33
538	20240429	111400	157799775	4495	4495	4495	4495	1
539	20240429	111300	157795280	4485	4490	4490	4485	125
540	20240429	111200	157234055	4490	4490	4490	4490	200
541	20240429	111100	156336055	4505	4505	4505	4505	0
542	20240429	111000	156336055	4505	4505	4505	4505	0
543	20240429	110900	156336055	4505	4505	4505	4505	441
544	20240429	110800	154349350	4505	4505	4505	4505	1
545	20240429	110700	154344845	4505	4505	4505	4505	0
546	20240429	110600	154344845	4505	4505	4505	4505	0
547	20240429	110500	154344845	4505	4505	4505	4505	0
548	20240429	110400	154344845	4505	4505	4505	4505	0
549	20240429	110300	154344845	4505	4505	4505	4505	0
550	20240429	110200	154344845	4505	4505	4505	4505	0
551	20240429	110100	154344845	4505	4505	4505	4505	0
552	20240429	110000	154344845	4505	4505	4505	4505	0
553	20240429	105900	154344845	4505	4505	4505	4505	0
554	20240429	105800	154344845	4505	4490	4505	4490	933
555	20240429	105700	150155660	4490	4490	4490	4490	0
556	20240429	105600	150155660	4490	4490	4490	4490	0
557	20240429	105500	150155660	4490	4490	4490	4490	81
558	20240429	105400	149791970	4505	4505	4505	4505	45
559	20240429	105300	149589245	4510	4510	4510	4510	347
560	20240429	105200	148024275	4510	4510	4510	4510	0
561	20240429	105100	148024275	4510	4510	4510	4510	0
562	20240429	105000	148024275	4510	4510	4510	4510	0
563	20240429	104900	148024275	4510	4510	4510	4510	1240
564	20240429	104800	142431875	4510	4510	4510	4510	0
565	20240429	104700	142431875	4510	4510	4510	4510	0
566	20240429	104600	142431875	4510	4510	4510	4510	1
567	20240429	104500	142427365	4495	4495	4495	4495	2134
568	20240429	104400	132835035	4510	4510	4510	4495	441
569	20240429	104300	130850625	4495	4505	4510	4495	475
570	20240429	104200	128712890	4505	4505	4505	4505	0
571	20240429	104100	128712890	4505	4505	4505	4505	0
572	20240429	104000	128712890	4505	4495	4505	4495	183
573	20240429	103900	127889415	4495	4495	4495	4495	0
574	20240429	103800	127889415	4495	4495	4495	4495	109
575	20240429	103700	127399460	4495	4500	4500	4495	86
576	20240429	103600	127012815	4505	4505	4505	4505	0
577	20240429	103500	127012815	4505	4475	4505	4475	2045
578	20240429	103400	117826655	4480	4480	4480	4480	0
579	20240429	103300	117826655	4480	4480	4480	4480	0
580	20240429	103200	117826655	4480	4480	4480	4480	1
581	20240429	103100	117822175	4475	4475	4475	4475	6
582	20240429	103000	117795325	4475	4475	4475	4475	34
583	20240429	102900	117643175	4475	4475	4475	4475	0
584	20240429	102800	117643175	4475	4475	4475	4475	0
585	20240429	102700	117643175	4475	4475	4475	4475	0
586	20240429	102600	117643175	4475	4475	4475	4475	0
587	20240429	102500	117643175	4475	4475	4475	4475	0
588	20240429	102400	117643175	4475	4475	4475	4475	0
589	20240429	102300	117643175	4475	4475	4475	4475	0
590	20240429	102200	117643175	4475	4475	4475	4475	0
591	20240429	102100	117643175	4475	4475	4475	4475	0
592	20240429	102000	117643175	4475	4475	4475	4475	12
593	20240429	101900	117589475	4475	4475	4475	4475	0
594	20240429	101800	117589475	4475	4475	4475	4475	0
595	20240429	101700	117589475	4475	4460	4475	4460	134
596	20240429	101600	116991820	4465	4465	4465	4465	0
597	20240429	101500	116991820	4465	4465	4465	4465	33
598	20240429	101400	116844475	4465	4465	4465	4465	0
599	20240429	101300	116844475	4465	4465	4465	4465	0
600	20240429	101200	116844475	4465	4475	4475	4465	111
601	20240429	101100	116348080	4460	4460	4460	4460	33
602	20240429	101000	116200900	4475	4475	4475	4475	2
603	20240429	100900	116191950	4475	4475	4475	4475	7
604	20240429	100800	116160625	4475	4475	4475	4475	6
605	20240429	100700	116133775	4475	4475	4475	4475	372
606	20240429	100600	114469075	4475	4475	4475	4475	0
607	20240429	100500	114469075	4475	4475	4475	4475	0
608	20240429	100400	114469075	4475	4475	4475	4475	33
609	20240429	100300	114321400	4460	4460	4460	4460	0
610	20240429	100200	114321400	4460	4460	4460	4460	30
611	20240429	100100	114187600	4460	4460	4460	4460	0
612	20240429	100000	114187600	4460	4460	4460	4460	0
613	20240429	095900	114187600	4460	4460	4460	4460	112
614	20240429	095800	113688080	4470	4460	4470	4460	469
615	20240429	095700	111596130	4460	4460	4460	4460	0
616	20240429	095600	111596130	4460	4460	4460	4460	0
617	20240429	095500	111596130	4460	4470	4470	4460	17
618	20240429	095400	111520190	4475	4475	4475	4475	0
619	20240429	095300	111520190	4475	4475	4475	4475	1057
620	20240429	095200	106790115	4475	4465	4475	4465	5
621	20240429	095100	106767770	4460	4455	4460	4455	195
622	20240429	095000	105898745	4455	4455	4455	4455	0
623	20240429	094900	105898745	4455	4455	4455	4455	4
624	20240429	094800	105880925	4455	4455	4455	4455	1491
625	20240429	094700	99238520	4455	4455	4455	4455	3909
626	20240429	094600	81823925	4455	4455	4455	4455	30
627	20240429	094500	81690275	4455	4455	4455	4455	10
628	20240429	094400	81645725	4455	4455	4455	4455	5
629	20240429	094300	81623450	4455	4445	4455	4445	333
630	20240429	094200	80142225	4445	4445	4445	4445	0
631	20240429	094100	80142225	4445	4445	4445	4445	27
632	20240429	094000	80022210	4440	4440	4440	4440	50
633	20240429	093900	79800210	4445	4445	4445	4445	20
634	20240429	093800	79711310	4445	4450	4450	4445	802
635	20240429	093700	76146165	4460	4460	4460	4460	0
636	20240429	093600	76146165	4460	4460	4460	4460	2
637	20240429	093500	76137245	4460	4460	4460	4455	153
638	20240429	093400	75455315	4485	4485	4485	4485	10
639	20240429	093300	75410465	4485	4460	4485	4460	518
640	20240429	093200	73100160	4485	4485	4485	4485	2
641	20240429	093100	73091190	4485	4485	4485	4485	2
642	20240429	093000	73082220	4490	4465	4490	4465	191
643	20240429	092900	72229355	4480	4480	4480	4480	53
644	20240429	092800	71991915	4490	4490	4490	4490	0
645	20240429	092700	71991915	4490	4490	4490	4490	0
646	20240429	092600	71991915	4490	4490	4490	4465	510
647	20240429	092500	69714135	4465	4465	4465	4465	6
648	20240429	092400	69687345	4490	4490	4490	4490	0
649	20240429	092300	69687345	4490	4490	4490	4490	15
650	20240429	092200	69619995	4490	4490	4490	4490	1
651	20240429	092100	69615505	4490	4490	4490	4490	0
652	20240429	092000	69615505	4490	4490	4490	4490	0
653	20240429	091900	69615505	4490	4485	4490	4485	1002
654	20240429	091800	65121525	4495	4485	4495	4485	5
655	20240429	091700	65099090	4505	4505	4505	4505	1
656	20240429	091600	65094585	4505	4510	4510	4460	1674
657	20240429	091500	57591550	4485	4485	4485	4485	36
658	20240429	091400	57430090	4490	4500	4500	4490	116
659	20240429	091300	56908840	4545	4570	4570	4545	13
660	20240429	091200	56849705	4500	4590	4590	4500	71
661	20240429	091100	56527865	4485	4595	4680	4485	226
662	20240429	091000	55488195	4565	4515	4675	4510	768
663	20240429	090900	52010950	4515	4515	4515	4515	4
664	20240429	090800	51992890	4495	4385	4495	4385	4406
665	20240429	090700	32525620	4205	4205	4205	4205	0
666	20240429	090600	32525620	4205	4205	4205	4205	0
667	20240429	090500	32525620	4205	4470	4470	4205	4520
668	20240429	090400	12697595	4445	4470	4470	4445	302
669	20240429	090300	11355155	4430	4475	4495	4430	780
670	20240429	090200	7856795	4435	4435	4435	4435	436
671	20240429	090100	5923135	4480	4480	4480	4480	0
672	20240429	090000	5923135	4480	4435	4480	4435	1157