KissMeData/064240/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194100	1496249880	2885	2885	2885	2885	6550
3	20240429	194000	1496249880	2885	2885	2885	2885	0
4	20240429	193900	1496249880	2885	2885	2885	2885	0
5	20240429	193800	1496249880	2885	2885	2885	2885	0
6	20240429	193700	1496249880	2885	2885	2885	2885	0
7	20240429	193600	1496249880	2885	2885	2885	2885	0
8	20240429	193500	1496249880	2885	2885	2885	2885	0
9	20240429	193400	1496249880	2885	2885	2885	2885	0
10	20240429	193300	1496249880	2885	2885	2885	2885	0
11	20240429	193200	1496249880	2885	2885	2885	2885	0
12	20240429	193100	1496249880	2885	2885	2885	2885	0
13	20240429	193000	1496249880	2885	2885	2885	2885	0
14	20240429	192900	1496249880	2885	2885	2885	2885	0
15	20240429	192800	1496249880	2885	2885	2885	2885	0
16	20240429	192700	1496249880	2885	2885	2885	2885	0
17	20240429	192600	1496249880	2885	2885	2885	2885	0
18	20240429	192500	1496249880	2885	2885	2885	2885	0
19	20240429	192400	1496249880	2885	2885	2885	2885	0
20	20240429	192300	1496249880	2885	2885	2885	2885	0
21	20240429	192200	1496249880	2885	2885	2885	2885	0
22	20240429	192100	1496249880	2885	2885	2885	2885	0
23	20240429	192000	1496249880	2885	2885	2885	2885	0
24	20240429	191900	1496249880	2885	2885	2885	2885	0
25	20240429	191800	1496249880	2885	2885	2885	2885	0
26	20240429	191700	1496249880	2885	2885	2885	2885	0
27	20240429	191600	1496249880	2885	2885	2885	2885	0
28	20240429	191500	1496249880	2885	2885	2885	2885	0
29	20240429	191400	1496249880	2885	2885	2885	2885	0
30	20240429	191300	1496249880	2885	2885	2885	2885	0
31	20240429	191200	1496249880	2885	2885	2885	2885	0
32	20240429	191100	1496249880	2885	2885	2885	2885	6550
33	20240429	191000	1496249880	2885	2885	2885	2885	0
34	20240429	190900	1496249880	2885	2885	2885	2885	0
35	20240429	190800	1496249880	2885	2885	2885	2885	0
36	20240429	190700	1496249880	2885	2885	2885	2885	0
37	20240429	190600	1496249880	2885	2885	2885	2885	0
38	20240429	190500	1496249880	2885	2885	2885	2885	0
39	20240429	190400	1496249880	2885	2885	2885	2885	0
40	20240429	190300	1496249880	2885	2885	2885	2885	0
41	20240429	190200	1496249880	2885	2885	2885	2885	0
42	20240429	190100	1496249880	2885	2885	2885	2885	0
43	20240429	190000	1496249880	2885	2885	2885	2885	0
44	20240429	185900	1496249880	2885	2885	2885	2885	0
45	20240429	185800	1496249880	2885	2885	2885	2885	0
46	20240429	185700	1496249880	2885	2885	2885	2885	0
47	20240429	185600	1496249880	2885	2885	2885	2885	0
48	20240429	185500	1496249880	2885	2885	2885	2885	0
49	20240429	185400	1496249880	2885	2885	2885	2885	0
50	20240429	185300	1496249880	2885	2885	2885	2885	0
51	20240429	185200	1496249880	2885	2885	2885	2885	0
52	20240429	185100	1496249880	2885	2885	2885	2885	0
53	20240429	185000	1496249880	2885	2885	2885	2885	0
54	20240429	184900	1496249880	2885	2885	2885	2885	0
55	20240429	184800	1496249880	2885	2885	2885	2885	0
56	20240429	184700	1496249880	2885	2885	2885	2885	0
57	20240429	184600	1496249880	2885	2885	2885	2885	0
58	20240429	184500	1496249880	2885	2885	2885	2885	0
59	20240429	184400	1496249880	2885	2885	2885	2885	0
60	20240429	184300	1496249880	2885	2885	2885	2885	0
61	20240429	184200	1496249880	2885	2885	2885	2885	0
62	20240429	184100	1496249880	2885	2885	2885	2885	6550
63	20240429	184000	1496249880	2885	2885	2885	2885	0
64	20240429	183900	1496249880	2885	2885	2885	2885	0
65	20240429	183800	1496249880	2885	2885	2885	2885	0
66	20240429	183700	1496249880	2885	2885	2885	2885	0
67	20240429	183600	1496249880	2885	2885	2885	2885	0
68	20240429	183500	1496249880	2885	2885	2885	2885	0
69	20240429	183400	1496249880	2885	2885	2885	2885	0
70	20240429	183300	1496249880	2885	2885	2885	2885	0
71	20240429	183200	1496249880	2885	2885	2885	2885	0
72	20240429	183100	1496249880	2885	2885	2885	2885	0
73	20240429	183000	1496249880	2885	2885	2885	2885	0
74	20240429	182900	1496249880	2885	2885	2885	2885	0
75	20240429	182800	1496249880	2885	2885	2885	2885	0
76	20240429	182700	1496249880	2885	2885	2885	2885	0
77	20240429	182600	1496249880	2885	2885	2885	2885	0
78	20240429	182500	1496249880	2885	2885	2885	2885	0
79	20240429	182400	1496249880	2885	2885	2885	2885	0
80	20240429	182300	1496249880	2885	2885	2885	2885	0
81	20240429	182200	1496249880	2885	2885	2885	2885	0
82	20240429	182100	1496249880	2885	2885	2885	2885	0
83	20240429	182000	1496249880	2885	2885	2885	2885	0
84	20240429	181900	1496249880	2885	2885	2885	2885	0
85	20240429	181800	1496249880	2885	2885	2885	2885	0
86	20240429	181700	1496249880	2885	2885	2885	2885	0
87	20240429	181600	1496249880	2885	2885	2885	2885	0
88	20240429	181500	1496249880	2885	2885	2885	2885	0
89	20240429	181400	1496249880	2885	2885	2885	2885	0
90	20240429	181300	1496249880	2885	2885	2885	2885	0
91	20240429	181200	1496249880	2885	2885	2885	2885	0
92	20240429	181100	1496249880	2885	2885	2885	2885	6550
93	20240429	181000	1496249880	2885	2885	2885	2885	0
94	20240429	180900	1496249880	2885	2885	2885	2885	0
95	20240429	180800	1496249880	2885	2885	2885	2885	0
96	20240429	180700	1496249880	2885	2885	2885	2885	0
97	20240429	180600	1496249880	2885	2885	2885	2885	0
98	20240429	180500	1496249880	2885	2885	2885	2885	0
99	20240429	180400	1496249880	2885	2885	2885	2885	0
100	20240429	180300	1496249880	2885	2885	2885	2885	0
101	20240429	180200	1496249880	2885	2885	2885	2885	0
102	20240429	180100	1496249880	2885	2885	2885	2885	0
103	20240429	180000	1496249880	2885	2885	2885	2885	0
104	20240429	175900	1496249880	2885	2885	2885	2885	0
105	20240429	175800	1496249880	2885	2885	2885	2885	0
106	20240429	175700	1496249880	2885	2885	2885	2885	0
107	20240429	175600	1496249880	2885	2885	2885	2885	0
108	20240429	175500	1496249880	2885	2885	2885	2885	0
109	20240429	175400	1496249880	2885	2885	2885	2885	0
110	20240429	175300	1496249880	2885	2885	2885	2885	0
111	20240429	175200	1496249880	2885	2885	2885	2885	0
112	20240429	175100	1496249880	2885	2885	2885	2885	0
113	20240429	175000	1496249880	2885	2885	2885	2885	0
114	20240429	174900	1496249880	2885	2885	2885	2885	0
115	20240429	174800	1496249880	2885	2885	2885	2885	0
116	20240429	174700	1496249880	2885	2885	2885	2885	0
117	20240429	174600	1496249880	2885	2885	2885	2885	0
118	20240429	174500	1496249880	2885	2885	2885	2885	0
119	20240429	174400	1496249880	2885	2885	2885	2885	0
120	20240429	174300	1496249880	2885	2885	2885	2885	0
121	20240429	174200	1496249880	2885	2885	2885	2885	0
122	20240429	174100	1496249880	2885	2885	2885	2885	6550
123	20240429	174000	1496249880	2885	2885	2885	2885	0
124	20240429	173900	1496249880	2885	2885	2885	2885	0
125	20240429	173800	1496249880	2885	2885	2885	2885	0
126	20240429	173700	1496249880	2885	2885	2885	2885	0
127	20240429	173600	1496249880	2885	2885	2885	2885	0
128	20240429	173500	1496249880	2885	2885	2885	2885	0
129	20240429	173400	1496249880	2885	2885	2885	2885	0
130	20240429	173300	1496249880	2885	2885	2885	2885	0
131	20240429	173200	1496249880	2885	2885	2885	2885	0
132	20240429	173100	1496249880	2885	2885	2885	2885	0
133	20240429	173000	1496249880	2885	2885	2885	2885	0
134	20240429	172900	1496249880	2885	2885	2885	2885	0
135	20240429	172800	1496249880	2885	2885	2885	2885	0
136	20240429	172700	1496249880	2885	2885	2885	2885	0
137	20240429	172600	1496249880	2885	2885	2885	2885	0
138	20240429	172500	1496249880	2885	2885	2885	2885	0
139	20240429	172400	1496249880	2885	2885	2885	2885	0
140	20240429	172300	1496249880	2885	2885	2885	2885	0
141	20240429	172200	1496249880	2885	2885	2885	2885	0
142	20240429	172100	1496249880	2885	2885	2885	2885	0
143	20240429	172000	1496249880	2885	2885	2885	2885	0
144	20240429	171900	1496249880	2885	2885	2885	2885	0
145	20240429	171800	1496249880	2885	2885	2885	2885	0
146	20240429	171700	1496249880	2885	2885	2885	2885	0
147	20240429	171600	1496249880	2885	2885	2885	2885	0
148	20240429	171500	1496249880	2885	2885	2885	2885	0
149	20240429	171400	1496249880	2885	2885	2885	2885	0
150	20240429	171300	1496249880	2885	2885	2885	2885	0
151	20240429	171200	1496249880	2885	2885	2885	2885	0
152	20240429	171100	1496249880	2885	2885	2885	2885	6550
153	20240429	171000	1496249880	2885	2885	2885	2885	0
154	20240429	170900	1496249880	2885	2885	2885	2885	0
155	20240429	170800	1496249880	2885	2885	2885	2885	0
156	20240429	170700	1496249880	2885	2885	2885	2885	0
157	20240429	170600	1496249880	2885	2885	2885	2885	0
158	20240429	170500	1496249880	2885	2885	2885	2885	0
159	20240429	170400	1496249880	2885	2885	2885	2885	0
160	20240429	170300	1496249880	2885	2885	2885	2885	0
161	20240429	170200	1496249880	2885	2885	2885	2885	0
162	20240429	170100	1496249880	2885	2885	2885	2885	0
163	20240429	170000	1496249880	2885	2885	2885	2885	0
164	20240429	165900	1496249880	2885	2885	2885	2885	0
165	20240429	165800	1496249880	2885	2885	2885	2885	0
166	20240429	165700	1496249880	2885	2885	2885	2885	0
167	20240429	165600	1496249880	2885	2885	2885	2885	0
168	20240429	165500	1496249880	2885	2885	2885	2885	0
169	20240429	165400	1496249880	2885	2885	2885	2885	0
170	20240429	165300	1496249880	2885	2885	2885	2885	0
171	20240429	165200	1496249880	2885	2885	2885	2885	0
172	20240429	165100	1496249880	2885	2885	2885	2885	0
173	20240429	165000	1496249880	2885	2885	2885	2885	0
174	20240429	164900	1496249880	2885	2885	2885	2885	0
175	20240429	164800	1496249880	2885	2885	2885	2885	0
176	20240429	164700	1496249880	2885	2885	2885	2885	0
177	20240429	164600	1496249880	2885	2885	2885	2885	0
178	20240429	164500	1496249880	2885	2885	2885	2885	0
179	20240429	164400	1496249880	2885	2885	2885	2885	0
180	20240429	164300	1496249880	2885	2885	2885	2885	0
181	20240429	164200	1496249880	2885	2885	2885	2885	0
182	20240429	164100	1496249880	2885	2885	2885	2885	6550
183	20240429	164000	1496249880	2885	2885	2885	2885	0
184	20240429	163900	1496249880	2885	2885	2885	2885	0
185	20240429	163800	1496249880	2885	2885	2885	2885	0
186	20240429	163700	1496249880	2885	2885	2885	2885	0
187	20240429	163600	1496249880	2885	2885	2885	2885	0
188	20240429	163500	1496249880	2885	2885	2885	2885	0
189	20240429	163400	1496249880	2885	2885	2885	2885	0
190	20240429	163300	1496249880	2885	2885	2885	2885	0
191	20240429	163200	1496249880	2885	2885	2885	2885	0
192	20240429	163100	1496249880	2885	2885	2885	2885	0
193	20240429	163000	1496249880	2885	2885	2885	2885	0
194	20240429	162900	1496249880	2885	2885	2885	2885	0
195	20240429	162800	1496249880	2885	2885	2885	2885	0
196	20240429	162700	1496249880	2885	2885	2885	2885	0
197	20240429	162600	1496249880	2885	2885	2885	2885	0
198	20240429	162500	1496249880	2885	2885	2885	2885	0
199	20240429	162400	1496249880	2885	2885	2885	2885	0
200	20240429	162300	1496249880	2885	2885	2885	2885	0
201	20240429	162200	1496249880	2885	2885	2885	2885	0
202	20240429	162100	1496249880	2885	2885	2885	2885	0
203	20240429	162000	1496249880	2885	2885	2885	2885	0
204	20240429	161900	1496249880	2885	2885	2885	2885	0
205	20240429	161800	1496249880	2885	2885	2885	2885	0
206	20240429	161700	1496249880	2885	2885	2885	2885	0
207	20240429	161600	1496249880	2885	2885	2885	2885	0
208	20240429	161500	1496249880	2885	2885	2885	2885	0
209	20240429	161400	1496249880	2885	2885	2885	2885	0
210	20240429	161300	1496249880	2885	2885	2885	2885	0
211	20240429	161200	1496249880	2885	2885	2885	2885	0
212	20240429	161100	1496249880	2885	2885	2885	2885	6550
213	20240429	161000	1496249880	2885	2885	2885	2885	0
214	20240429	160900	1496249880	2885	2885	2885	2885	0
215	20240429	160800	1496249880	2885	2885	2885	2885	0
216	20240429	160700	1496249880	2885	2885	2885	2885	0
217	20240429	160600	1496249880	2885	2885	2885	2885	0
218	20240429	160500	1496249880	2885	2885	2885	2885	0
219	20240429	160400	1496249880	2885	2885	2885	2885	0
220	20240429	160300	1496249880	2885	2885	2885	2885	0
221	20240429	160200	1496249880	2885	2885	2885	2885	0
222	20240429	160100	1496249880	2885	2885	2885	2885	0
223	20240429	160000	1496249880	2885	2885	2885	2885	0
224	20240429	155900	1496249880	2885	2885	2885	2885	0
225	20240429	155800	1496249880	2885	2885	2885	2885	0
226	20240429	155700	1496249880	2885	2885	2885	2885	0
227	20240429	155600	1496249880	2885	2885	2885	2885	0
228	20240429	155500	1496249880	2885	2885	2885	2885	0
229	20240429	155400	1496249880	2885	2885	2885	2885	0
230	20240429	155300	1496249880	2885	2885	2885	2885	0
231	20240429	155200	1496249880	2885	2885	2885	2885	0
232	20240429	155100	1496249880	2885	2885	2885	2885	0
233	20240429	155000	1496249880	2885	2885	2885	2885	0
234	20240429	154900	1496249880	2885	2885	2885	2885	0
235	20240429	154800	1496249880	2885	2885	2885	2885	0
236	20240429	154700	1496249880	2885	2885	2885	2885	0
237	20240429	154600	1496249880	2885	2885	2885	2885	0
238	20240429	154500	1496249880	2885	2885	2885	2885	0
239	20240429	154400	1496249880	2885	2885	2885	2885	0
240	20240429	154300	1496249880	2885	2885	2885	2885	0
241	20240429	154200	1496249880	2885	2885	2885	2885	0
242	20240429	154100	1496249880	2885	2885	2885	2885	6550
243	20240429	154000	1496249880	2885	2885	2885	2885	0
244	20240429	153900	1496249880	2885	2885	2885	2885	0
245	20240429	153800	1496249880	2885	2885	2885	2885	0
246	20240429	153700	1496249880	2885	2885	2885	2885	0
247	20240429	153600	1496249880	2885	2885	2885	2885	0
248	20240429	153500	1496249880	2885	2885	2885	2885	0
249	20240429	153400	1496249880	2885	2885	2885	2885	0
250	20240429	153300	1496249880	2885	2885	2885	2885	0
251	20240429	153200	1496249880	2885	2885	2885	2885	0
252	20240429	153100	1496249880	2885	2885	2885	2885	0
253	20240429	153000	1496249880	2885	2885	2885	2885	6550
254	20240429	152900	1477353130	2885	2885	2885	2885	0
255	20240429	152800	1477353130	2885	2885	2885	2885	0
256	20240429	152700	1477353130	2885	2885	2885	2885	0
257	20240429	152600	1477353130	2885	2885	2885	2885	0
258	20240429	152500	1477353130	2885	2885	2885	2885	0
259	20240429	152400	1477353130	2885	2885	2885	2885	0
260	20240429	152300	1477353130	2885	2885	2885	2885	0
261	20240429	152200	1477353130	2885	2885	2885	2885	0
262	20240429	152100	1477353130	2885	2885	2885	2885	0
263	20240429	152000	1477353130	2885	2885	2885	2885	0
264	20240429	151900	1477353130	2885	2885	2895	2875	2794
265	20240429	151800	1469303330	2895	2905	2910	2885	2175
266	20240429	151700	1463011780	2905	2905	2910	2905	565
267	20240429	151600	1461370450	2910	2905	2910	2905	259
268	20240429	151500	1460618035	2905	2900	2905	2900	316
269	20240429	151400	1459700750	2900	2900	2900	2900	0
270	20240429	151300	1459700750	2900	2895	2900	2890	306
271	20240429	151200	1458815275	2900	2895	2900	2895	2
272	20240429	151100	1458809480	2900	2890	2900	2890	168
273	20240429	151000	1458323180	2890	2890	2890	2890	140
274	20240429	150900	1457918580	2895	2895	2895	2885	35
275	20240429	150800	1457817385	2890	2885	2890	2885	1666
276	20240429	150700	1453002650	2890	2890	2890	2890	28
277	20240429	150600	1452921730	2890	2890	2890	2885	204
278	20240429	150500	1452332180	2885	2885	2890	2885	4
279	20240429	150400	1452320630	2890	2885	2890	2885	7
280	20240429	150300	1452300425	2890	2895	2895	2880	53
281	20240429	150200	1452147745	2890	2890	2890	2890	32
282	20240429	150100	1452055265	2885	2890	2890	2885	102
283	20240429	150000	1451760490	2890	2885	2890	2880	1076
284	20240429	145900	1448653785	2890	2890	2890	2890	0
285	20240429	145800	1448653785	2890	2890	2890	2890	0
286	20240429	145700	1448653785	2890	2890	2890	2890	0
287	20240429	145600	1448653785	2890	2890	2890	2890	66
288	20240429	145500	1448463045	2890	2890	2890	2890	100
289	20240429	145400	1448174045	2890	2890	2890	2890	0
290	20240429	145300	1448174045	2890	2890	2890	2890	1
291	20240429	145200	1448171155	2885	2885	2885	2885	2
292	20240429	145100	1448165385	2885	2885	2885	2885	298
293	20240429	145000	1447305655	2885	2885	2885	2885	30
294	20240429	144900	1447219105	2890	2890	2890	2890	0
295	20240429	144800	1447219105	2890	2890	2890	2890	114
296	20240429	144700	1446889645	2890	2890	2890	2890	0
297	20240429	144600	1446889645	2890	2890	2890	2890	1
298	20240429	144500	1446886755	2885	2885	2885	2885	6
299	20240429	144400	1446869445	2880	2880	2880	2875	699
300	20240429	144300	1444859395	2890	2890	2890	2890	1
301	20240429	144200	1444856505	2890	2885	2890	2885	103
302	20240429	144100	1444559345	2890	2895	2895	2890	1225
303	20240429	144000	1441018790	2890	2890	2890	2890	430
304	20240429	143900	1439776090	2890	2890	2890	2890	15
305	20240429	143800	1439732740	2895	2890	2895	2890	498
306	20240429	143700	1438292110	2895	2895	2895	2895	34
307	20240429	143600	1438193680	2900	2895	2900	2895	331
308	20240429	143500	1437233805	2900	2900	2900	2900	0
309	20240429	143400	1437233805	2900	2900	2900	2900	474
310	20240429	143300	1435859205	2910	2905	2910	2905	48
311	20240429	143200	1435719760	2910	2910	2910	2910	400
312	20240429	143100	1434555760	2905	2905	2910	2905	95
313	20240429	143000	1434279780	2905	2905	2905	2905	118
314	20240429	142900	1433936990	2905	2915	2915	2905	120
315	20240429	142800	1433587390	2915	2910	2915	2910	501
316	20240429	142700	1432129475	2910	2905	2910	2905	4
317	20240429	142600	1432117850	2900	2900	2900	2900	0
318	20240429	142500	1432117850	2900	2900	2900	2900	4
319	20240429	142400	1432106250	2890	2900	2900	2890	43
320	20240429	142300	1431981960	2900	2900	2900	2900	0
321	20240429	142200	1431981960	2900	2895	2900	2895	32
322	20240429	142100	1431889315	2890	2885	2890	2885	93
323	20240429	142000	1431620755	2885	2880	2885	2880	2
324	20240429	141900	1431614990	2880	2880	2880	2880	714
325	20240429	141800	1429558670	2880	2880	2880	2880	2
326	20240429	141700	1429552910	2880	2880	2880	2880	275
327	20240429	141600	1428760910	2875	2875	2875	2875	181
328	20240429	141500	1428240535	2895	2900	2900	2880	3678
329	20240429	141400	1417632505	2900	2900	2900	2900	1392
330	20240429	141300	1413595705	2900	2900	2900	2900	0
331	20240429	141200	1413595705	2900	2910	2915	2900	845
332	20240429	141100	1411143710	2915	2910	2915	2910	100
333	20240429	141000	1410852215	2915	2915	2915	2915	2
334	20240429	140900	1410846385	2915	2915	2915	2915	53
335	20240429	140800	1410691890	2915	2915	2915	2915	0
336	20240429	140700	1410691890	2915	2905	2915	2905	3
337	20240429	140600	1410683160	2915	2915	2915	2915	214
338	20240429	140500	1410059350	2905	2910	2910	2900	215
339	20240429	140400	1409433715	2915	2915	2915	2915	0
340	20240429	140300	1409433715	2915	2900	2915	2900	17
341	20240429	140200	1409384325	2910	2910	2910	2910	0
342	20240429	140100	1409384325	2910	2910	2910	2910	0
343	20240429	140000	1409384325	2910	2910	2910	2910	222
344	20240429	135900	1408738305	2905	2905	2905	2905	249
345	20240429	135800	1408014960	2905	2905	2905	2905	83
346	20240429	135700	1407773845	2905	2905	2905	2905	0
347	20240429	135600	1407773845	2905	2905	2905	2905	0
348	20240429	135500	1407773845	2905	2905	2905	2905	103
349	20240429	135400	1407474630	2905	2895	2905	2895	10
350	20240429	135300	1407445590	2900	2890	2900	2890	1132
351	20240429	135200	1404172545	2895	2895	2895	2895	1
352	20240429	135100	1404169650	2885	2895	2895	2885	2541
353	20240429	135000	1396826555	2890	2890	2890	2890	0
354	20240429	134900	1396826555	2890	2890	2890	2890	501
355	20240429	134800	1395378665	2890	2890	2890	2890	0
356	20240429	134700	1395378665	2890	2890	2895	2890	175
357	20240429	134600	1394872910	2900	2900	2900	2900	500
358	20240429	134500	1393422910	2905	2905	2905	2905	0
359	20240429	134400	1393422910	2905	2905	2910	2905	205
360	20240429	134300	1392827375	2900	2900	2900	2900	1198
361	20240429	134200	1389353175	2890	2900	2905	2890	3224
362	20240429	134100	1380017130	2900	2920	2920	2900	4284
363	20240429	134000	1367575105	2920	2920	2920	2920	31
364	20240429	133900	1367484585	2930	2925	2930	2910	802
365	20240429	133800	1365147590	2935	2925	2935	2925	11
366	20240429	133700	1365115405	2925	2930	2930	2925	448
367	20240429	133600	1363803255	2935	2935	2935	2935	0
368	20240429	133500	1363803255	2935	2935	2935	2935	0
369	20240429	133400	1363803255	2935	2935	2935	2935	1
370	20240429	133300	1363800320	2930	2940	2940	2930	9
371	20240429	133200	1363773940	2945	2940	2945	2940	20
372	20240429	133100	1363715130	2935	2935	2935	2935	322
373	20240429	133000	1362770060	2935	2935	2935	2935	0
374	20240429	132900	1362770060	2935	2935	2935	2935	504
375	20240429	132800	1361290820	2935	2935	2935	2935	0
376	20240429	132700	1361290820	2935	2935	2935	2935	0
377	20240429	132600	1361290820	2935	2930	2935	2930	136
378	20240429	132500	1360891930	2930	2930	2930	2930	1043
379	20240429	132400	1357835940	2940	2940	2940	2940	0
380	20240429	132300	1357835940	2940	2940	2940	2940	0
381	20240429	132200	1357835940	2940	2940	2940	2940	1
382	20240429	132100	1357833000	2930	2930	2930	2930	1
383	20240429	132000	1357830070	2940	2940	2940	2940	1
384	20240429	131900	1357827130	2925	2935	2935	2925	1257
385	20240429	131800	1354143450	2940	2935	2940	2935	51
386	20240429	131700	1353993760	2935	2935	2935	2935	0
387	20240429	131600	1353993760	2935	2935	2940	2935	172
388	20240429	131500	1353488935	2935	2935	2935	2935	1
389	20240429	131400	1353486000	2945	2940	2945	2940	56
390	20240429	131300	1353321355	2935	2940	2940	2935	92
391	20240429	131200	1353051160	2940	2950	2955	2940	3
392	20240429	131100	1353042315	2955	2935	2955	2935	1609
393	20240429	131000	1348303440	2920	2930	2935	2920	69
394	20240429	130900	1348101455	2920	2930	2930	2920	163
395	20240429	130800	1347624405	2935	2930	2935	2925	442
396	20240429	130700	1346328855	2925	2925	2925	2925	1
397	20240429	130600	1346325930	2925	2930	2930	2925	86
398	20240429	130500	1346074005	2915	2915	2930	2915	537
399	20240429	130400	1344505460	2915	2930	2930	2910	1536
400	20240429	130300	1340029170	2930	2930	2935	2925	497
401	20240429	130200	1338573280	2920	2940	2940	2915	304
402	20240429	130100	1337682850	2945	2955	2955	2905	5096
403	20240429	130000	1322770300	2955	2955	2955	2955	1
404	20240429	125900	1322767345	2955	2955	2960	2955	42
405	20240429	125800	1322643230	2960	2960	2960	2960	0
406	20240429	125700	1322643230	2960	2955	2960	2955	5
407	20240429	125600	1322628445	2960	2960	2960	2960	30
408	20240429	125500	1322539645	2960	2960	2960	2960	91
409	20240429	125400	1322270285	2960	2960	2960	2960	172
410	20240429	125300	1321761165	2960	2960	2960	2960	123
411	20240429	125200	1321397085	2960	2960	2960	2960	1
412	20240429	125100	1321394125	2965	2960	2965	2955	843
413	20240429	125000	1318898895	2955	2955	2955	2955	35
414	20240429	124900	1318795470	2960	2960	2960	2960	0
415	20240429	124800	1318795470	2960	2960	2960	2955	745
416	20240429	124700	1316591970	2960	2955	2960	2955	59
417	20240429	124600	1316417620	2955	2955	2955	2955	44
418	20240429	124500	1316287600	2955	2955	2955	2955	217
419	20240429	124400	1315646365	2950	2945	2950	2945	30
420	20240429	124300	1315557870	2945	2945	2945	2945	1
421	20240429	124200	1315554925	2950	2950	2950	2950	0
422	20240429	124100	1315554925	2950	2950	2950	2950	9
423	20240429	124000	1315528375	2940	2940	2950	2940	27
424	20240429	123900	1315448885	2955	2955	2955	2955	0
425	20240429	123800	1315448885	2955	2955	2955	2955	1
426	20240429	123700	1315445930	2955	2950	2955	2950	1124
427	20240429	123600	1312127075	2950	2955	2955	2950	197
428	20240429	123500	1311545905	2955	2955	2955	2955	15
429	20240429	123400	1311501580	2955	2955	2955	2955	1
430	20240429	123300	1311498625	2950	2950	2955	2950	315
431	20240429	123200	1310569370	2950	2945	2950	2930	920
432	20240429	123100	1307862950	2940	2945	2945	2940	1096
433	20240429	123000	1304635880	2950	2955	2955	2950	241
434	20240429	122900	1303924925	2935	2940	2940	2935	361
435	20240429	122800	1302864180	2955	2950	2960	2910	6111
436	20240429	122700	1284933850	2960	2950	2960	2950	23
437	20240429	122600	1284865800	2960	2950	2960	2945	1078
438	20240429	122500	1281687130	2960	2960	2960	2955	3
439	20240429	122400	1281678255	2955	2955	2955	2955	1
440	20240429	122300	1281675300	2955	2955	2955	2955	111
441	20240429	122200	1281347295	2950	2950	2950	2950	1
442	20240429	122100	1281344345	2960	2960	2960	2960	0
443	20240429	122000	1281344345	2960	2955	2960	2955	3
444	20240429	121900	1281335470	2960	2955	2960	2955	113
445	20240429	121800	1281001550	2955	2950	2955	2950	579
446	20240429	121700	1279293495	2950	2950	2950	2950	100
447	20240429	121600	1278998495	2950	2965	2965	2950	131
448	20240429	121500	1278611660	2970	2965	2970	2965	11
449	20240429	121400	1278578995	2970	2950	2970	2950	26
450	20240429	121300	1278502045	2970	2970	2970	2950	1074
451	20240429	121200	1275329405	2970	2970	2970	2970	31
452	20240429	121100	1275237335	2970	2970	2970	2970	1
453	20240429	121000	1275234365	2965	2965	2965	2965	1
454	20240429	120900	1275231400	2960	2960	2960	2960	1
455	20240429	120800	1275228440	2970	2970	2970	2970	1
456	20240429	120700	1275225470	2955	2960	2960	2955	130
457	20240429	120600	1274840745	2970	2970	2970	2970	10
458	20240429	120500	1274811045	2970	2960	2970	2960	534
459	20240429	120400	1273228930	2960	2960	2960	2960	161
460	20240429	120300	1272752370	2960	2955	2960	2950	77
461	20240429	120200	1272525185	2950	2960	2960	2950	104
462	20240429	120100	1272217940	2965	2960	2965	2960	42
463	20240429	120000	1272093475	2965	2960	2965	2960	20
464	20240429	115900	1272034225	2975	2955	2990	2955	5085
465	20240429	115800	1256879520	2955	2955	2955	2950	100
466	20240429	115700	1256584130	2950	2955	2955	2950	323
467	20240429	115600	1255629845	2950	2940	2955	2940	934
468	20240429	115500	1252872510	2950	2945	2950	2940	263
469	20240429	115400	1252097965	2945	2945	2945	2945	10
470	20240429	115300	1252068515	2945	2945	2945	2945	0
471	20240429	115200	1252068515	2945	2945	2945	2945	10
472	20240429	115100	1252039065	2945	2945	2945	2945	3
473	20240429	115000	1252030230	2945	2945	2945	2945	52
474	20240429	114900	1251877090	2950	2950	2950	2950	0
475	20240429	114800	1251877090	2950	2950	2950	2950	4
476	20240429	114700	1251865290	2950	2950	2950	2950	11
477	20240429	114600	1251832840	2950	2945	2950	2945	12
478	20240429	114500	1251797445	2950	2945	2950	2945	30
479	20240429	114400	1251709075	2945	2940	2945	2940	85
480	20240429	114300	1251459115	2940	2940	2940	2940	52
481	20240429	114200	1251306235	2940	2940	2940	2940	28
482	20240429	114100	1251223915	2940	2930	2940	2930	746
483	20240429	114000	1249034340	2935	2935	2935	2935	1
484	20240429	113900	1249031405	2935	2935	2935	2935	49
485	20240429	113800	1248887590	2935	2935	2940	2930	505
486	20240429	113700	1247407870	2930	2935	2940	2930	514
487	20240429	113600	1245901775	2935	2940	2940	2935	203
488	20240429	113500	1245305955	2940	2950	2950	2940	748
489	20240429	113400	1243106350	2945	2945	2945	2945	426
490	20240429	113300	1241851780	2950	2950	2950	2945	1018
491	20240429	113200	1238848685	2955	2955	2955	2955	43
492	20240429	113100	1238721620	2950	2950	2950	2950	89
493	20240429	113000	1238459070	2960	2955	2960	2955	1716
494	20240429	112900	1233380790	2960	2945	2960	2940	2067
495	20240429	112800	1227275155	2945	2940	2945	2940	639
496	20240429	112700	1225393990	2940	2940	2940	2940	4
497	20240429	112600	1225382230	2935	2935	2935	2935	2
498	20240429	112500	1225376360	2935	2935	2935	2935	55
499	20240429	112400	1225214935	2940	2935	2940	2935	115
500	20240429	112300	1224877375	2940	2940	2940	2940	5
501	20240429	112200	1224862675	2940	2940	2940	2940	2
502	20240429	112100	1224856795	2940	2935	2940	2935	186
503	20240429	112000	1224310845	2940	2940	2940	2940	0
504	20240429	111900	1224310845	2940	2945	2945	2940	471
505	20240429	111800	1222926070	2945	2940	2945	2940	51
506	20240429	111700	1222776115	2945	2945	2945	2945	0
507	20240429	111600	1222776115	2945	2945	2945	2945	1
508	20240429	111500	1222773170	2940	2945	2945	2940	100
509	20240429	111400	1222478755	2950	2950	2950	2950	130
510	20240429	111300	1222095255	2950	2945	2950	2940	773
511	20240429	111200	1219820265	2940	2940	2940	2940	0
512	20240429	111100	1219820265	2940	2940	2940	2940	147
513	20240429	111000	1219388085	2950	2940	2950	2935	558
514	20240429	110900	1217745055	2955	2945	2955	2945	2522
515	20240429	110800	1210295510	2940	2940	2940	2940	57
516	20240429	110700	1210127930	2940	2930	2940	2930	472
517	20240429	110600	1208744610	2930	2930	2930	2930	1
518	20240429	110500	1208741680	2930	2930	2930	2920	1700
519	20240429	110400	1203777520	2940	2940	2945	2935	40
520	20240429	110300	1203659925	2940	2940	2940	2935	338
521	20240429	110200	1202666225	2945	2940	2945	2940	123
522	20240429	110100	1202304595	2940	2930	2940	2930	860
523	20240429	110000	1199777040	2925	2925	2925	2925	20
524	20240429	105900	1199718540	2925	2920	2925	2920	43
525	20240429	105800	1199592970	2915	2915	2915	2915	101
526	20240429	105700	1199298555	2920	2920	2920	2920	105
527	20240429	105600	1198991955	2920	2920	2920	2915	716
528	20240429	105500	1196904090	2925	2940	2940	2920	1143
529	20240429	105400	1193555795	2940	2935	2940	2920	609
530	20240429	105300	1191772690	2940	2940	2940	2935	7
531	20240429	105200	1191752115	2940	2940	2940	2940	0
532	20240429	105100	1191752115	2940	2940	2940	2940	2
533	20240429	105000	1191746235	2940	2940	2940	2940	242
534	20240429	104900	1191034755	2935	2930	2935	2930	250
535	20240429	104800	1190301250	2930	2930	2930	2930	37
536	20240429	104700	1190192840	2925	2925	2925	2925	20
537	20240429	104600	1190134340	2925	2935	2935	2925	662
538	20240429	104500	1188196180	2935	2940	2940	2935	311
539	20240429	104400	1187282460	2955	2945	2955	2945	693
540	20240429	104300	1185241555	2950	2960	2960	2950	897
541	20240429	104200	1182591835	2960	2965	2965	2960	185
542	20240429	104100	1182043910	2965	2960	2970	2960	160
543	20240429	104000	1181569840	2960	2965	2965	2960	176
544	20240429	103900	1181048390	2960	2965	2965	2960	566
545	20240429	103800	1179372225	2970	2965	2970	2965	477
546	20240429	103700	1177957890	2965	2970	2970	2960	267
547	20240429	103600	1177166100	2970	2965	2970	2965	2376
548	20240429	103500	1170110855	2970	2960	2970	2950	679
549	20240429	103400	1168099330	2960	2940	2960	2930	5157
550	20240429	103300	1152865035	2940	2930	2940	2930	128
551	20240429	103200	1152489975	2945	2945	2945	2945	0
552	20240429	103100	1152489975	2945	2950	2950	2930	4946
553	20240429	103000	1137946530	2950	2950	2950	2945	188
554	20240429	102900	1137391940	2950	2950	2950	2940	308
555	20240429	102800	1136484715	2950	2950	2950	2940	1010
556	20240429	102700	1133509550	2945	2925	2950	2925	280
557	20240429	102600	1132684775	2935	2930	2935	2925	411
558	20240429	102500	1131480950	2930	2930	2930	2930	38
559	20240429	102400	1131369610	2930	2930	2930	2925	90
560	20240429	102300	1131106260	2930	2925	2930	2925	16
561	20240429	102200	1131059455	2930	2930	2930	2930	30
562	20240429	102100	1130971555	2930	2930	2930	2930	510
563	20240429	102000	1129477255	2925	2925	2925	2925	7
564	20240429	101900	1129456780	2930	2930	2930	2930	163
565	20240429	101800	1128979190	2945	2930	2945	2930	180
566	20240429	101700	1128449560	2930	2920	2930	2915	1586
567	20240429	101600	1123812425	2925	2920	2925	2920	6
568	20240429	101500	1123794900	2930	2925	2930	2925	51
569	20240429	101400	1123645720	2920	2920	2925	2920	135
570	20240429	101300	1123251480	2935	2915	2935	2915	98
571	20240429	101200	1122964345	2925	2920	2925	2915	471
572	20240429	101100	1121588835	2925	2940	2945	2915	2546
573	20240429	101000	1114135590	2945	2950	2955	2945	61
574	20240429	100900	1113955905	2945	2955	2960	2945	2016
575	20240429	100800	1107996630	2955	2955	2955	2955	10
576	20240429	100700	1107967080	2955	2950	2955	2945	2206
577	20240429	100600	1101451335	2935	2925	2950	2925	3134
578	20240429	100500	1092256155	2915	2920	2925	2915	299
579	20240429	100400	1091383515	2925	2925	2925	2925	72
580	20240429	100300	1091172915	2915	2915	2925	2915	36
581	20240429	100200	1091067935	2925	2920	2925	2910	398
582	20240429	100100	1089905545	2910	2925	2925	2910	3
583	20240429	100000	1089896800	2910	2915	2925	2910	448
584	20240429	095900	1088586925	2925	2900	2925	2900	2000
585	20240429	095800	1082751490	2900	2900	2905	2900	9
586	20240429	095700	1082725385	2895	2900	2910	2890	1947
587	20240429	095600	1077079320	2885	2890	2895	2885	2769
588	20240429	095500	1069064370	2895	2880	2895	2880	974
589	20240429	095400	1066258870	2880	2925	2925	2880	14672
590	20240429	095300	1023712110	2925	2935	2940	2925	813
591	20240429	095200	1021329595	2930	2935	2940	2925	2498
592	20240429	095100	1014006880	2940	2955	2960	2940	1498
593	20240429	095000	1009598705	2950	2960	2975	2950	1185
594	20240429	094900	1006099775	2975	2960	2975	2950	1136
595	20240429	094800	1002737715	2960	2960	2970	2955	4457
596	20240429	094700	989529770	2960	2965	2965	2960	2070
597	20240429	094600	983397940	2970	2970	2970	2965	1794
598	20240429	094500	978072250	2975	2975	2980	2970	483
599	20240429	094400	976635940	2980	2985	2990	2980	1016
600	20240429	094300	973603145	2990	2985	2990	2980	2405
601	20240429	094200	966424280	2985	2975	2985	2975	682
602	20240429	094100	964389645	2980	3000	3000	2970	5880
603	20240429	094000	946886710	2985	3000	3010	2985	1286
604	20240429	093900	943035725	3010	3000	3015	3000	1422
605	20240429	093800	938757055	3005	2995	3015	2995	114
606	20240429	093700	938415305	3015	2990	3020	2985	3150
607	20240429	093600	928977055	2980	2980	2980	2970	7738
608	20240429	093500	905946000	2980	3010	3010	2980	10083
609	20240429	093400	875731040	3020	3020	3020	3015	180
610	20240429	093300	875187500	3020	3015	3035	3010	831
611	20240429	093200	872676595	3000	3005	3020	3000	5079
612	20240429	093100	857390160	3015	3000	3015	3000	4635
613	20240429	093000	843485005	3000	3035	3050	3000	5782
614	20240429	092900	825968810	3035	3040	3045	3035	2931
615	20240429	092800	817051485	3045	3050	3055	3040	1474
616	20240429	092700	812560945	3055	3010	3055	3005	15093
617	20240429	092600	766806680	3005	3010	3010	3005	801
618	20240429	092500	764398505	3010	3010	3020	3005	3095
619	20240429	092400	755063640	3005	3010	3015	3005	2625
620	20240429	092300	747159660	3015	2990	3020	2985	5561
621	20240429	092200	730414410	2990	2995	3000	2985	793
622	20240429	092100	728046795	2980	3015	3015	2980	4726
623	20240429	092000	713896010	3005	3005	3025	3005	5272
624	20240429	091900	697998295	3000	3005	3020	2980	2401
625	20240429	091800	690766045	3005	2995	3010	2970	3186
626	20240429	091700	681197400	2995	2970	2995	2955	4145
627	20240429	091600	668874275	2970	2985	3010	2970	2170
628	20240429	091500	662393990	2985	2995	2995	2970	3727
629	20240429	091400	651292140	2995	3065	3070	2995	20197
630	20240429	091300	590169110	3065	3020	3065	3000	15958
631	20240429	091200	541637110	3020	2985	3040	2970	11141
632	20240429	091100	508080080	2985	3005	3005	2940	13269
633	20240429	091000	468661295	3000	3000	3025	2980	19572
634	20240429	090900	410011840	3025	3025	3040	3000	7471
635	20240429	090800	387459230	3025	3050	3070	3025	24392
636	20240429	090700	313130870	3075	3150	3150	2990	65467
637	20240429	090600	109216925	2975	2975	2975	2975	0
638	20240429	090500	109216925	2975	2930	2975	2925	8684
639	20240429	090400	83523800	2935	2845	2955	2845	18610
640	20240429	090300	29600750	2845	2800	2845	2800	2862
641	20240429	090200	21529560	2825	2790	2870	2785	3969
642	20240429	090100	10410335	2795	2745	2800	2740	2356
643	20240429	090000	3847630	2740	2705	2740	2705	1416