KissMeData/067990/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194600	570568980	5290	5290	5290	5290	3044
3	20240429	194500	570568980	5290	5290	5290	5290	0
4	20240429	194400	570568980	5290	5290	5290	5290	0
5	20240429	194300	570568980	5290	5290	5290	5290	0
6	20240429	194200	570568980	5290	5290	5290	5290	0
7	20240429	194100	570568980	5290	5290	5290	5290	0
8	20240429	194000	570568980	5290	5290	5290	5290	0
9	20240429	193900	570568980	5290	5290	5290	5290	0
10	20240429	193800	570568980	5290	5290	5290	5290	0
11	20240429	193700	570568980	5290	5290	5290	5290	0
12	20240429	193600	570568980	5290	5290	5290	5290	0
13	20240429	193500	570568980	5290	5290	5290	5290	0
14	20240429	193400	570568980	5290	5290	5290	5290	0
15	20240429	193300	570568980	5290	5290	5290	5290	0
16	20240429	193200	570568980	5290	5290	5290	5290	0
17	20240429	193100	570568980	5290	5290	5290	5290	0
18	20240429	193000	570568980	5290	5290	5290	5290	0
19	20240429	192900	570568980	5290	5290	5290	5290	0
20	20240429	192800	570568980	5290	5290	5290	5290	0
21	20240429	192700	570568980	5290	5290	5290	5290	0
22	20240429	192600	570568980	5290	5290	5290	5290	0
23	20240429	192500	570568980	5290	5290	5290	5290	0
24	20240429	192400	570568980	5290	5290	5290	5290	0
25	20240429	192300	570568980	5290	5290	5290	5290	0
26	20240429	192200	570568980	5290	5290	5290	5290	0
27	20240429	192100	570568980	5290	5290	5290	5290	0
28	20240429	192000	570568980	5290	5290	5290	5290	0
29	20240429	191900	570568980	5290	5290	5290	5290	0
30	20240429	191800	570568980	5290	5290	5290	5290	0
31	20240429	191700	570568980	5290	5290	5290	5290	0
32	20240429	191600	570568980	5290	5290	5290	5290	3044
33	20240429	191500	570568980	5290	5290	5290	5290	0
34	20240429	191400	570568980	5290	5290	5290	5290	0
35	20240429	191300	570568980	5290	5290	5290	5290	0
36	20240429	191200	570568980	5290	5290	5290	5290	0
37	20240429	191100	570568980	5290	5290	5290	5290	0
38	20240429	191000	570568980	5290	5290	5290	5290	0
39	20240429	190900	570568980	5290	5290	5290	5290	0
40	20240429	190800	570568980	5290	5290	5290	5290	0
41	20240429	190700	570568980	5290	5290	5290	5290	0
42	20240429	190600	570568980	5290	5290	5290	5290	0
43	20240429	190500	570568980	5290	5290	5290	5290	0
44	20240429	190400	570568980	5290	5290	5290	5290	0
45	20240429	190300	570568980	5290	5290	5290	5290	0
46	20240429	190200	570568980	5290	5290	5290	5290	0
47	20240429	190100	570568980	5290	5290	5290	5290	0
48	20240429	190000	570568980	5290	5290	5290	5290	0
49	20240429	185900	570568980	5290	5290	5290	5290	0
50	20240429	185800	570568980	5290	5290	5290	5290	0
51	20240429	185700	570568980	5290	5290	5290	5290	0
52	20240429	185600	570568980	5290	5290	5290	5290	0
53	20240429	185500	570568980	5290	5290	5290	5290	0
54	20240429	185400	570568980	5290	5290	5290	5290	0
55	20240429	185300	570568980	5290	5290	5290	5290	0
56	20240429	185200	570568980	5290	5290	5290	5290	0
57	20240429	185100	570568980	5290	5290	5290	5290	0
58	20240429	185000	570568980	5290	5290	5290	5290	0
59	20240429	184900	570568980	5290	5290	5290	5290	0
60	20240429	184800	570568980	5290	5290	5290	5290	0
61	20240429	184700	570568980	5290	5290	5290	5290	0
62	20240429	184600	570568980	5290	5290	5290	5290	3044
63	20240429	184500	570568980	5290	5290	5290	5290	0
64	20240429	184400	570568980	5290	5290	5290	5290	0
65	20240429	184300	570568980	5290	5290	5290	5290	0
66	20240429	184200	570568980	5290	5290	5290	5290	0
67	20240429	184100	570568980	5290	5290	5290	5290	0
68	20240429	184000	570568980	5290	5290	5290	5290	0
69	20240429	183900	570568980	5290	5290	5290	5290	0
70	20240429	183800	570568980	5290	5290	5290	5290	0
71	20240429	183700	570568980	5290	5290	5290	5290	0
72	20240429	183600	570568980	5290	5290	5290	5290	0
73	20240429	183500	570568980	5290	5290	5290	5290	0
74	20240429	183400	570568980	5290	5290	5290	5290	0
75	20240429	183300	570568980	5290	5290	5290	5290	0
76	20240429	183200	570568980	5290	5290	5290	5290	0
77	20240429	183100	570568980	5290	5290	5290	5290	0
78	20240429	183000	570568980	5290	5290	5290	5290	0
79	20240429	182900	570568980	5290	5290	5290	5290	0
80	20240429	182800	570568980	5290	5290	5290	5290	0
81	20240429	182700	570568980	5290	5290	5290	5290	0
82	20240429	182600	570568980	5290	5290	5290	5290	0
83	20240429	182500	570568980	5290	5290	5290	5290	0
84	20240429	182400	570568980	5290	5290	5290	5290	0
85	20240429	182300	570568980	5290	5290	5290	5290	0
86	20240429	182200	570568980	5290	5290	5290	5290	0
87	20240429	182100	570568980	5290	5290	5290	5290	0
88	20240429	182000	570568980	5290	5290	5290	5290	0
89	20240429	181900	570568980	5290	5290	5290	5290	0
90	20240429	181800	570568980	5290	5290	5290	5290	0
91	20240429	181700	570568980	5290	5290	5290	5290	0
92	20240429	181600	570568980	5290	5290	5290	5290	3044
93	20240429	181500	570568980	5290	5290	5290	5290	0
94	20240429	181400	570568980	5290	5290	5290	5290	0
95	20240429	181300	570568980	5290	5290	5290	5290	0
96	20240429	181200	570568980	5290	5290	5290	5290	0
97	20240429	181100	570568980	5290	5290	5290	5290	0
98	20240429	181000	570568980	5290	5290	5290	5290	0
99	20240429	180900	570568980	5290	5290	5290	5290	0
100	20240429	180800	570568980	5290	5290	5290	5290	0
101	20240429	180700	570568980	5290	5290	5290	5290	0
102	20240429	180600	570568980	5290	5290	5290	5290	0
103	20240429	180500	570568980	5290	5290	5290	5290	0
104	20240429	180400	570568980	5290	5290	5290	5290	0
105	20240429	180300	570568980	5290	5290	5290	5290	0
106	20240429	180200	570568980	5290	5290	5290	5290	0
107	20240429	180100	570568980	5290	5290	5290	5290	0
108	20240429	180000	570568980	5290	5290	5290	5290	0
109	20240429	175900	570568980	5290	5290	5290	5290	0
110	20240429	175800	570568980	5290	5290	5290	5290	0
111	20240429	175700	570568980	5290	5290	5290	5290	0
112	20240429	175600	570568980	5290	5290	5290	5290	0
113	20240429	175500	570568980	5290	5290	5290	5290	0
114	20240429	175400	570568980	5290	5290	5290	5290	0
115	20240429	175300	570568980	5290	5290	5290	5290	0
116	20240429	175200	570568980	5290	5290	5290	5290	0
117	20240429	175100	570568980	5290	5290	5290	5290	0
118	20240429	175000	570568980	5290	5290	5290	5290	0
119	20240429	174900	570568980	5290	5290	5290	5290	0
120	20240429	174800	570568980	5290	5290	5290	5290	0
121	20240429	174700	570568980	5290	5290	5290	5290	0
122	20240429	174600	570568980	5290	5290	5290	5290	3044
123	20240429	174500	570568980	5290	5290	5290	5290	0
124	20240429	174400	570568980	5290	5290	5290	5290	0
125	20240429	174300	570568980	5290	5290	5290	5290	0
126	20240429	174200	570568980	5290	5290	5290	5290	0
127	20240429	174100	570568980	5290	5290	5290	5290	0
128	20240429	174000	570568980	5290	5290	5290	5290	0
129	20240429	173900	570568980	5290	5290	5290	5290	0
130	20240429	173800	570568980	5290	5290	5290	5290	0
131	20240429	173700	570568980	5290	5290	5290	5290	0
132	20240429	173600	570568980	5290	5290	5290	5290	0
133	20240429	173500	570568980	5290	5290	5290	5290	0
134	20240429	173400	570568980	5290	5290	5290	5290	0
135	20240429	173300	570568980	5290	5290	5290	5290	0
136	20240429	173200	570568980	5290	5290	5290	5290	0
137	20240429	173100	570568980	5290	5290	5290	5290	0
138	20240429	173000	570568980	5290	5290	5290	5290	0
139	20240429	172900	570568980	5290	5290	5290	5290	0
140	20240429	172800	570568980	5290	5290	5290	5290	0
141	20240429	172700	570568980	5290	5290	5290	5290	0
142	20240429	172600	570568980	5290	5290	5290	5290	0
143	20240429	172500	570568980	5290	5290	5290	5290	0
144	20240429	172400	570568980	5290	5290	5290	5290	0
145	20240429	172300	570568980	5290	5290	5290	5290	0
146	20240429	172200	570568980	5290	5290	5290	5290	0
147	20240429	172100	570568980	5290	5290	5290	5290	0
148	20240429	172000	570568980	5290	5290	5290	5290	0
149	20240429	171900	570568980	5290	5290	5290	5290	0
150	20240429	171800	570568980	5290	5290	5290	5290	0
151	20240429	171700	570568980	5290	5290	5290	5290	0
152	20240429	171600	570568980	5290	5290	5290	5290	3044
153	20240429	171500	570568980	5290	5290	5290	5290	0
154	20240429	171400	570568980	5290	5290	5290	5290	0
155	20240429	171300	570568980	5290	5290	5290	5290	0
156	20240429	171200	570568980	5290	5290	5290	5290	0
157	20240429	171100	570568980	5290	5290	5290	5290	0
158	20240429	171000	570568980	5290	5290	5290	5290	0
159	20240429	170900	570568980	5290	5290	5290	5290	0
160	20240429	170800	570568980	5290	5290	5290	5290	0
161	20240429	170700	570568980	5290	5290	5290	5290	0
162	20240429	170600	570568980	5290	5290	5290	5290	0
163	20240429	170500	570568980	5290	5290	5290	5290	0
164	20240429	170400	570568980	5290	5290	5290	5290	0
165	20240429	170300	570568980	5290	5290	5290	5290	0
166	20240429	170200	570568980	5290	5290	5290	5290	0
167	20240429	170100	570568980	5290	5290	5290	5290	0
168	20240429	170000	570568980	5290	5290	5290	5290	0
169	20240429	165900	570568980	5290	5290	5290	5290	0
170	20240429	165800	570568980	5290	5290	5290	5290	0
171	20240429	165700	570568980	5290	5290	5290	5290	0
172	20240429	165600	570568980	5290	5290	5290	5290	0
173	20240429	165500	570568980	5290	5290	5290	5290	0
174	20240429	165400	570568980	5290	5290	5290	5290	0
175	20240429	165300	570568980	5290	5290	5290	5290	0
176	20240429	165200	570568980	5290	5290	5290	5290	0
177	20240429	165100	570568980	5290	5290	5290	5290	0
178	20240429	165000	570568980	5290	5290	5290	5290	0
179	20240429	164900	570568980	5290	5290	5290	5290	0
180	20240429	164800	570568980	5290	5290	5290	5290	0
181	20240429	164700	570568980	5290	5290	5290	5290	0
182	20240429	164600	570568980	5290	5290	5290	5290	3044
183	20240429	164500	570568980	5290	5290	5290	5290	0
184	20240429	164400	570568980	5290	5290	5290	5290	0
185	20240429	164300	570568980	5290	5290	5290	5290	0
186	20240429	164200	570568980	5290	5290	5290	5290	0
187	20240429	164100	570568980	5290	5290	5290	5290	0
188	20240429	164000	570568980	5290	5290	5290	5290	0
189	20240429	163900	570568980	5290	5290	5290	5290	0
190	20240429	163800	570568980	5290	5290	5290	5290	0
191	20240429	163700	570568980	5290	5290	5290	5290	0
192	20240429	163600	570568980	5290	5290	5290	5290	0
193	20240429	163500	570568980	5290	5290	5290	5290	0
194	20240429	163400	570568980	5290	5290	5290	5290	0
195	20240429	163300	570568980	5290	5290	5290	5290	0
196	20240429	163200	570568980	5290	5290	5290	5290	0
197	20240429	163100	570568980	5290	5290	5290	5290	0
198	20240429	163000	570568980	5290	5290	5290	5290	0
199	20240429	162900	570568980	5290	5290	5290	5290	0
200	20240429	162800	570568980	5290	5290	5290	5290	0
201	20240429	162700	570568980	5290	5290	5290	5290	0
202	20240429	162600	570568980	5290	5290	5290	5290	0
203	20240429	162500	570568980	5290	5290	5290	5290	0
204	20240429	162400	570568980	5290	5290	5290	5290	0
205	20240429	162300	570568980	5290	5290	5290	5290	0
206	20240429	162200	570568980	5290	5290	5290	5290	0
207	20240429	162100	570568980	5290	5290	5290	5290	0
208	20240429	162000	570568980	5290	5290	5290	5290	0
209	20240429	161900	570568980	5290	5290	5290	5290	0
210	20240429	161800	570568980	5290	5290	5290	5290	0
211	20240429	161700	570568980	5290	5290	5290	5290	0
212	20240429	161600	570568980	5290	5290	5290	5290	3044
213	20240429	161500	570568980	5290	5290	5290	5290	0
214	20240429	161400	570568980	5290	5290	5290	5290	0
215	20240429	161300	570568980	5290	5290	5290	5290	0
216	20240429	161200	570568980	5290	5290	5290	5290	0
217	20240429	161100	570568980	5290	5290	5290	5290	0
218	20240429	161000	570568980	5290	5290	5290	5290	0
219	20240429	160900	570568980	5290	5290	5290	5290	0
220	20240429	160800	570568980	5290	5290	5290	5290	0
221	20240429	160700	570568980	5290	5290	5290	5290	0
222	20240429	160600	570568980	5290	5290	5290	5290	0
223	20240429	160500	570568980	5290	5290	5290	5290	0
224	20240429	160400	570568980	5290	5290	5290	5290	0
225	20240429	160300	570568980	5290	5290	5290	5290	0
226	20240429	160200	570568980	5290	5290	5290	5290	0
227	20240429	160100	570568980	5290	5290	5290	5290	0
228	20240429	160000	570568980	5290	5290	5290	5290	0
229	20240429	155900	570568980	5290	5290	5290	5290	0
230	20240429	155800	570568980	5290	5290	5290	5290	0
231	20240429	155700	570568980	5290	5290	5290	5290	0
232	20240429	155600	570568980	5290	5290	5290	5290	0
233	20240429	155500	570568980	5290	5290	5290	5290	0
234	20240429	155400	570568980	5290	5290	5290	5290	0
235	20240429	155300	570568980	5290	5290	5290	5290	0
236	20240429	155200	570568980	5290	5290	5290	5290	0
237	20240429	155100	570568980	5290	5290	5290	5290	0
238	20240429	155000	570568980	5290	5290	5290	5290	0
239	20240429	154900	570568980	5290	5290	5290	5290	0
240	20240429	154800	570568980	5290	5290	5290	5290	0
241	20240429	154700	570568980	5290	5290	5290	5290	0
242	20240429	154600	570568980	5290	5290	5290	5290	3044
243	20240429	154500	570568980	5290	5290	5290	5290	0
244	20240429	154400	570568980	5290	5290	5290	5290	0
245	20240429	154300	570568980	5290	5290	5290	5290	0
246	20240429	154200	570568980	5290	5290	5290	5290	0
247	20240429	154100	570568980	5290	5290	5290	5290	0
248	20240429	154000	570568980	5290	5290	5290	5290	0
249	20240429	153900	570568980	5290	5290	5290	5290	0
250	20240429	153800	570568980	5290	5290	5290	5290	0
251	20240429	153700	570568980	5290	5290	5290	5290	0
252	20240429	153600	570568980	5290	5290	5290	5290	0
253	20240429	153500	570568980	5290	5290	5290	5290	0
254	20240429	153400	570568980	5290	5290	5290	5290	0
255	20240429	153300	570568980	5290	5290	5290	5290	0
256	20240429	153200	570568980	5290	5290	5290	5290	0
257	20240429	153100	570568980	5290	5290	5290	5290	0
258	20240429	153000	570568980	5290	5290	5290	5290	3044
259	20240429	152900	554466220	5280	5280	5280	5280	0
260	20240429	152800	554466220	5280	5280	5280	5280	0
261	20240429	152700	554466220	5280	5280	5280	5280	0
262	20240429	152600	554466220	5280	5280	5280	5280	0
263	20240429	152500	554466220	5280	5280	5280	5280	0
264	20240429	152400	554466220	5280	5280	5280	5280	0
265	20240429	152300	554466220	5280	5280	5280	5280	0
266	20240429	152200	554466220	5280	5280	5280	5280	0
267	20240429	152100	554466220	5280	5280	5280	5280	0
268	20240429	152000	554466220	5280	5280	5280	5280	0
269	20240429	151900	554466220	5280	5290	5290	5260	108
270	20240429	151800	553895180	5290	5260	5290	5260	144
271	20240429	151700	553137710	5290	5280	5290	5280	60
272	20240429	151600	552820810	5280	5270	5290	5260	104
273	20240429	151500	552270800	5280	5280	5280	5280	122
274	20240429	151400	551626640	5280	5270	5290	5270	1241
275	20240429	151300	545068570	5280	5270	5280	5270	332
276	20240429	151200	543315620	5280	5270	5280	5270	370
277	20240429	151100	541365710	5260	5260	5260	5260	19
278	20240429	151000	541265770	5250	5250	5250	5250	2
279	20240429	150900	541255270	5250	5250	5250	5250	0
280	20240429	150800	541255270	5250	5250	5250	5250	100
281	20240429	150700	540730270	5250	5250	5250	5250	500
282	20240429	150600	538105270	5250	5250	5250	5250	0
283	20240429	150500	538105270	5250	5250	5250	5250	0
284	20240429	150400	538105270	5250	5250	5250	5250	0
285	20240429	150300	538105270	5250	5250	5250	5250	0
286	20240429	150200	538105270	5250	5250	5250	5250	137
287	20240429	150100	537386020	5270	5260	5270	5260	2
288	20240429	150000	537375490	5270	5260	5270	5260	18
289	20240429	145900	537280800	5250	5250	5250	5250	1
290	20240429	145800	537275550	5270	5270	5270	5270	25
291	20240429	145700	537143800	5270	5260	5270	5260	3
292	20240429	145600	537128000	5270	5270	5270	5270	0
293	20240429	145500	537128000	5270	5250	5270	5240	20
294	20240429	145400	537023140	5270	5240	5270	5240	2840
295	20240429	145300	522093970	5250	5250	5260	5250	650
296	20240429	145200	518681280	5250	5250	5250	5250	0
297	20240429	145100	518681280	5250	5250	5250	5250	0
298	20240429	145000	518681280	5250	5250	5250	5250	600
299	20240429	144900	515531280	5250	5230	5250	5230	123
300	20240429	144800	514886840	5240	5240	5240	5240	0
301	20240429	144700	514886840	5240	5240	5240	5240	0
302	20240429	144600	514886840	5240	5240	5240	5240	0
303	20240429	144500	514886840	5240	5240	5240	5240	1
304	20240429	144400	514881600	5240	5240	5240	5240	0
305	20240429	144300	514881600	5240	5240	5240	5240	0
306	20240429	144200	514881600	5240	5240	5240	5240	0
307	20240429	144100	514881600	5240	5240	5240	5240	1
308	20240429	144000	514876360	5250	5250	5250	5250	0
309	20240429	143900	514876360	5250	5250	5250	5250	3
310	20240429	143800	514860610	5250	5240	5250	5240	1019
311	20240429	143700	509511260	5220	5220	5220	5220	0
312	20240429	143600	509511260	5220	5220	5220	5220	2
313	20240429	143500	509500820	5220	5220	5220	5220	0
314	20240429	143400	509500820	5220	5220	5220	5220	598
315	20240429	143300	506379260	5230	5230	5230	5230	299
316	20240429	143200	504815490	5230	5230	5230	5230	3600
317	20240429	143100	485987490	5250	5250	5250	5250	1
318	20240429	143000	485982240	5250	5250	5250	5250	0
319	20240429	142900	485982240	5250	5250	5250	5250	0
320	20240429	142800	485982240	5250	5250	5250	5250	718
321	20240429	142700	482212740	5250	5240	5250	5240	240
322	20240429	142600	480952760	5250	5250	5250	5250	0
323	20240429	142500	480952760	5250	5250	5250	5250	0
324	20240429	142400	480952760	5250	5250	5250	5250	0
325	20240429	142300	480952760	5250	5250	5250	5250	897
326	20240429	142200	476243510	5260	5260	5260	5260	0
327	20240429	142100	476243510	5260	5260	5260	5260	330
328	20240429	142000	474507710	5250	5250	5250	5250	3
329	20240429	141900	474491960	5250	5230	5250	5220	1674
330	20240429	141800	465724000	5240	5240	5240	5240	0
331	20240429	141700	465724000	5240	5240	5240	5240	0
332	20240429	141600	465724000	5240	5240	5240	5240	0
333	20240429	141500	465724000	5240	5240	5240	5240	0
334	20240429	141400	465724000	5240	5240	5240	5240	10
335	20240429	141300	465671600	5230	5230	5230	5230	0
336	20240429	141200	465671600	5230	5230	5230	5230	0
337	20240429	141100	465671600	5230	5230	5230	5230	0
338	20240429	141000	465671600	5230	5230	5230	5230	1
339	20240429	140900	465666370	5230	5230	5230	5230	0
340	20240429	140800	465666370	5230	5230	5230	5230	0
341	20240429	140700	465666370	5230	5230	5230	5230	100
342	20240429	140600	465143370	5230	5240	5240	5230	100
343	20240429	140500	464619980	5230	5240	5240	5230	9
344	20240429	140400	464572850	5250	5250	5250	5250	0
345	20240429	140300	464572850	5250	5250	5250	5250	0
346	20240429	140200	464572850	5250	5250	5250	5250	1
347	20240429	140100	464567600	5230	5230	5230	5230	0
348	20240429	140000	464567600	5230	5230	5230	5230	123
349	20240429	135900	463924310	5250	5250	5250	5250	0
350	20240429	135800	463924310	5250	5240	5250	5240	1522
351	20240429	135700	455937030	5230	5230	5230	5230	10
352	20240429	135600	455884730	5230	5230	5230	5230	0
353	20240429	135500	455884730	5230	5230	5230	5230	63
354	20240429	135400	455555240	5230	5230	5230	5230	0
355	20240429	135300	455555240	5230	5230	5230	5230	39
356	20240429	135200	455351270	5220	5220	5220	5220	0
357	20240429	135100	455351270	5220	5220	5220	5220	1
358	20240429	135000	455346050	5240	5240	5240	5240	0
359	20240429	134900	455346050	5240	5230	5240	5230	101
360	20240429	134800	454817810	5230	5230	5230	5230	1
361	20240429	134700	454812580	5230	5230	5230	5230	0
362	20240429	134600	454812580	5230	5230	5230	5230	2
363	20240429	134500	454802120	5200	5200	5200	5200	224
364	20240429	134400	453637320	5200	5200	5200	5200	0
365	20240429	134300	453637320	5200	5210	5220	5200	1020
366	20240429	134200	448316920	5210	5210	5210	5210	0
367	20240429	134100	448316920	5210	5210	5210	5210	100
368	20240429	134000	447795920	5210	5210	5210	5210	80
369	20240429	133900	447379120	5210	5210	5210	5210	0
370	20240429	133800	447379120	5210	5210	5210	5210	102
371	20240429	133700	446847700	5210	5210	5210	5200	1946
372	20240429	133600	436709060	5210	5210	5210	5210	0
373	20240429	133500	436709060	5210	5210	5210	5210	0
374	20240429	133400	436709060	5210	5210	5210	5210	0
375	20240429	133300	436709060	5210	5200	5210	5200	303
376	20240429	133200	435131780	5180	5180	5180	5180	0
377	20240429	133100	435131780	5180	5180	5180	5180	0
378	20240429	133000	435131780	5180	5180	5180	5180	0
379	20240429	132900	435131780	5180	5190	5190	5180	306
380	20240429	132800	433543700	5180	5180	5180	5180	0
381	20240429	132700	433543700	5180	5180	5180	5180	0
382	20240429	132600	433543700	5180	5180	5180	5180	0
383	20240429	132500	433543700	5180	5180	5180	5180	0
384	20240429	132400	433543700	5180	5180	5180	5180	0
385	20240429	132300	433543700	5180	5180	5180	5180	0
386	20240429	132200	433543700	5180	5180	5180	5180	0
387	20240429	132100	433543700	5180	5180	5180	5180	0
388	20240429	132000	433543700	5180	5210	5210	5180	5
389	20240429	131900	433517680	5210	5210	5210	5210	0
390	20240429	131800	433517680	5210	5210	5210	5210	0
391	20240429	131700	433517680	5210	5210	5210	5210	0
392	20240429	131600	433517680	5210	5210	5210	5210	0
393	20240429	131500	433517680	5210	5210	5210	5210	1
394	20240429	131400	433512470	5210	5210	5210	5210	0
395	20240429	131300	433512470	5210	5210	5210	5210	400
396	20240429	131200	431428470	5210	5210	5210	5210	5
397	20240429	131100	431402420	5200	5200	5200	5200	0
398	20240429	131000	431402420	5200	5200	5200	5200	0
399	20240429	130900	431402420	5200	5200	5200	5200	2
400	20240429	130800	431392020	5200	5200	5200	5200	0
401	20240429	130700	431392020	5200	5200	5200	5200	644
402	20240429	130600	428043220	5180	5180	5180	5180	25
403	20240429	130500	427913720	5200	5200	5200	5200	0
404	20240429	130400	427913720	5200	5200	5200	5200	0
405	20240429	130300	427913720	5200	5200	5200	5200	0
406	20240429	130200	427913720	5200	5200	5200	5200	0
407	20240429	130100	427913720	5200	5200	5200	5200	0
408	20240429	130000	427913720	5200	5200	5200	5200	0
409	20240429	125900	427913720	5200	5200	5200	5200	28
410	20240429	125800	427768120	5200	5200	5200	5200	0
411	20240429	125700	427768120	5200	5200	5200	5200	0
412	20240429	125600	427768120	5200	5200	5200	5200	0
413	20240429	125500	427768120	5200	5200	5200	5200	0
414	20240429	125400	427768120	5200	5200	5200	5200	278
415	20240429	125300	426322520	5200	5200	5200	5200	0
416	20240429	125200	426322520	5200	5200	5200	5200	129
417	20240429	125100	425651720	5190	5190	5190	5190	0
418	20240429	125000	425651720	5190	5190	5190	5190	2
419	20240429	124900	425641340	5180	5190	5190	5180	10
420	20240429	124800	425589450	5210	5210	5210	5210	0
421	20240429	124700	425589450	5210	5210	5210	5210	0
422	20240429	124600	425589450	5210	5210	5210	5210	0
423	20240429	124500	425589450	5210	5200	5210	5200	52
424	20240429	124400	425319030	5180	5180	5180	5180	0
425	20240429	124300	425319030	5180	5180	5180	5180	450
426	20240429	124200	422988030	5180	5180	5180	5180	0
427	20240429	124100	422988030	5180	5180	5180	5180	0
428	20240429	124000	422988030	5180	5180	5180	5180	0
429	20240429	123900	422988030	5180	5180	5180	5180	0
430	20240429	123800	422988030	5180	5180	5180	5180	2
431	20240429	123700	422977670	5210	5210	5210	5210	0
432	20240429	123600	422977670	5210	5210	5210	5210	0
433	20240429	123500	422977670	5210	5210	5210	5210	0
434	20240429	123400	422977670	5210	5210	5210	5210	5
435	20240429	123300	422951620	5220	5220	5220	5220	16
436	20240429	123200	422868100	5220	5210	5220	5210	38
437	20240429	123100	422670100	5210	5210	5210	5210	0
438	20240429	123000	422670100	5210	5210	5210	5210	15
439	20240429	122900	422591950	5210	5210	5210	5210	96
440	20240429	122800	422091790	5210	5190	5210	5170	2293
441	20240429	122700	410184030	5190	5190	5200	5190	294
442	20240429	122600	408655510	5190	5190	5200	5190	6832
443	20240429	122500	373134900	5190	5190	5190	5190	0
444	20240429	122400	373134900	5190	5150	5190	5150	15075
445	20240429	122300	295134690	5140	5140	5140	5140	0
446	20240429	122200	295134690	5140	5140	5140	5140	7
447	20240429	122100	295098710	5140	5140	5140	5140	53
448	20240429	122000	294826290	5150	5150	5150	5150	0
449	20240429	121900	294826290	5150	5150	5150	5150	0
450	20240429	121800	294826290	5150	5150	5150	5150	1
451	20240429	121700	294821140	5150	5150	5150	5150	0
452	20240429	121600	294821140	5150	5150	5150	5150	10
453	20240429	121500	294769640	5150	5150	5150	5150	0
454	20240429	121400	294769640	5150	5150	5150	5150	0
455	20240429	121300	294769640	5150	5150	5150	5150	0
456	20240429	121200	294769640	5150	5150	5150	5150	0
457	20240429	121100	294769640	5150	5150	5150	5150	0
458	20240429	121000	294769640	5150	5150	5150	5150	3
459	20240429	120900	294754190	5140	5140	5140	5140	201
460	20240429	120800	293721050	5140	5140	5140	5140	0
461	20240429	120700	293721050	5140	5140	5140	5140	1
462	20240429	120600	293715910	5150	5150	5150	5150	0
463	20240429	120500	293715910	5150	5150	5150	5150	0
464	20240429	120400	293715910	5150	5150	5150	5150	0
465	20240429	120300	293715910	5150	5150	5150	5150	2
466	20240429	120200	293705610	5140	5140	5140	5140	9
467	20240429	120100	293659350	5140	5140	5140	5140	0
468	20240429	120000	293659350	5140	5140	5140	5140	0
469	20240429	115900	293659350	5140	5140	5140	5140	0
470	20240429	115800	293659350	5140	5140	5140	5140	0
471	20240429	115700	293659350	5140	5140	5140	5140	0
472	20240429	115600	293659350	5140	5140	5140	5140	0
473	20240429	115500	293659350	5140	5130	5140	5130	2
474	20240429	115400	293649080	5130	5130	5130	5130	20
475	20240429	115300	293546480	5140	5140	5140	5140	0
476	20240429	115200	293546480	5140	5140	5140	5140	0
477	20240429	115100	293546480	5140	5140	5140	5140	600
478	20240429	115000	290462480	5140	5140	5140	5140	0
479	20240429	114900	290462480	5140	5140	5140	5140	0
480	20240429	114800	290462480	5140	5140	5140	5140	250
481	20240429	114700	289177480	5140	5140	5140	5140	0
482	20240429	114600	289177480	5140	5140	5140	5140	0
483	20240429	114500	289177480	5140	5140	5140	5140	14
484	20240429	114400	289105520	5130	5130	5130	5130	46
485	20240429	114300	288869540	5130	5130	5130	5130	0
486	20240429	114200	288869540	5130	5130	5130	5130	0
487	20240429	114100	288869540	5130	5130	5130	5130	0
488	20240429	114000	288869540	5130	5130	5130	5130	0
489	20240429	113900	288869540	5130	5130	5130	5130	0
490	20240429	113800	288869540	5130	5130	5130	5130	810
491	20240429	113700	284714240	5140	5140	5140	5140	0
492	20240429	113600	284714240	5140	5140	5140	5140	0
493	20240429	113500	284714240	5140	5140	5140	5140	0
494	20240429	113400	284714240	5140	5140	5140	5140	0
495	20240429	113300	284714240	5140	5140	5140	5140	0
496	20240429	113200	284714240	5140	5140	5140	5140	0
497	20240429	113100	284714240	5140	5140	5140	5140	0
498	20240429	113000	284714240	5140	5140	5140	5140	0
499	20240429	112900	284714240	5140	5140	5140	5140	0
500	20240429	112800	284714240	5140	5140	5140	5140	0
501	20240429	112700	284714240	5140	5140	5140	5140	0
502	20240429	112600	284714240	5140	5140	5140	5140	0
503	20240429	112500	284714240	5140	5140	5140	5140	20
504	20240429	112400	284611440	5150	5150	5150	5150	0
505	20240429	112300	284611440	5150	5150	5150	5150	0
506	20240429	112200	284611440	5150	5150	5150	5150	0
507	20240429	112100	284611440	5150	5150	5150	5150	0
508	20240429	112000	284611440	5150	5150	5150	5150	1
509	20240429	111900	284606290	5150	5150	5150	5150	0
510	20240429	111800	284606290	5150	5150	5150	5150	0
511	20240429	111700	284606290	5150	5150	5150	5150	0
512	20240429	111600	284606290	5150	5150	5150	5150	1
513	20240429	111500	284601140	5150	5150	5150	5150	45
514	20240429	111400	284369390	5140	5140	5140	5140	0
515	20240429	111300	284369390	5140	5140	5140	5140	0
516	20240429	111200	284369390	5140	5140	5140	5140	233
517	20240429	111100	283171770	5140	5140	5140	5140	0
518	20240429	111000	283171770	5140	5140	5140	5140	0
519	20240429	110900	283171770	5140	5140	5140	5140	0
520	20240429	110800	283171770	5140	5140	5140	5140	20
521	20240429	110700	283068970	5140	5140	5140	5140	1
522	20240429	110600	283063830	5130	5130	5130	5130	500
523	20240429	110500	280498830	5140	5140	5140	5140	69
524	20240429	110400	280144170	5140	5150	5150	5140	1250
525	20240429	110300	273714960	5150	5150	5150	5150	0
526	20240429	110200	273714960	5150	5150	5150	5150	0
527	20240429	110100	273714960	5150	5150	5150	5150	0
528	20240429	110000	273714960	5150	5150	5150	5150	300
529	20240429	105900	272169960	5150	5150	5150	5150	260
530	20240429	105800	270830960	5160	5160	5160	5160	0
531	20240429	105700	270830960	5160	5160	5160	5160	0
532	20240429	105600	270830960	5160	5160	5160	5160	366
533	20240429	105500	268942400	5150	5150	5150	5150	0
534	20240429	105400	268942400	5150	5150	5150	5150	7
535	20240429	105300	268906350	5150	5150	5150	5150	20
536	20240429	105200	268803350	5150	5150	5150	5150	45
537	20240429	105100	268571600	5150	5150	5150	5150	0
538	20240429	105000	268571600	5150	5150	5150	5150	0
539	20240429	104900	268571600	5150	5150	5150	5150	191
540	20240429	104800	267587950	5150	5150	5150	5150	0
541	20240429	104700	267587950	5150	5150	5150	5150	0
542	20240429	104600	267587950	5150	5150	5150	5150	0
543	20240429	104500	267587950	5150	5150	5150	5150	11
544	20240429	104400	267531300	5150	5150	5150	5150	0
545	20240429	104300	267531300	5150	5150	5150	5150	0
546	20240429	104200	267531300	5150	5150	5150	5150	0
547	20240429	104100	267531300	5150	5140	5150	5140	8
548	20240429	104000	267490170	5150	5150	5150	5150	1
549	20240429	103900	267485020	5160	5160	5160	5160	0
550	20240429	103800	267485020	5160	5160	5160	5160	0
551	20240429	103700	267485020	5160	5160	5160	5160	1
552	20240429	103600	267479860	5170	5170	5170	5170	0
553	20240429	103500	267479860	5170	5170	5170	5170	0
554	20240429	103400	267479860	5170	5170	5170	5170	0
555	20240429	103300	267479860	5170	5170	5170	5170	0
556	20240429	103200	267479860	5170	5170	5170	5170	0
557	20240429	103100	267479860	5170	5170	5170	5170	0
558	20240429	103000	267479860	5170	5170	5170	5170	0
559	20240429	102900	267479860	5170	5170	5170	5170	0
560	20240429	102800	267479860	5170	5160	5170	5160	10
561	20240429	102700	267428230	5170	5130	5170	5130	741
562	20240429	102600	263603100	5130	5120	5130	5120	450
563	20240429	102500	261295100	5130	5130	5130	5130	0
564	20240429	102400	261295100	5130	5130	5130	5130	0
565	20240429	102300	261295100	5130	5140	5140	5130	947
566	20240429	102200	256427570	5150	5150	5150	5150	0
567	20240429	102100	256427570	5150	5150	5150	5150	0
568	20240429	102000	256427570	5150	5150	5150	5150	0
569	20240429	101900	256427570	5150	5150	5150	5150	2
570	20240429	101800	256417270	5150	5150	5150	5150	0
571	20240429	101700	256417270	5150	5150	5160	5150	389
572	20240429	101600	254413910	5150	5160	5160	5150	522
573	20240429	101500	251725600	5160	5160	5160	5160	11
574	20240429	101400	251668840	5150	5150	5150	5150	100
575	20240429	101300	251153840	5150	5150	5150	5150	5
576	20240429	101200	251128090	5160	5160	5160	5160	0
577	20240429	101100	251128090	5160	5150	5160	5150	604
578	20240429	101000	248012450	5150	5150	5150	5150	100
579	20240429	100900	247497450	5150	5150	5150	5150	1
580	20240429	100800	247492300	5170	5150	5170	5150	1241
581	20240429	100700	241088560	5150	5150	5150	5150	1003
582	20240429	100600	235923110	5150	5150	5150	5150	7
583	20240429	100500	235887060	5150	5150	5150	5150	0
584	20240429	100400	235887060	5150	5140	5150	5140	32
585	20240429	100300	235722560	5150	5150	5150	5150	105
586	20240429	100200	235181810	5150	5150	5150	5150	40
587	20240429	100100	234975810	5140	5150	5150	5140	1573
588	20240429	100000	226874870	5150	5150	5150	5150	11
589	20240429	095900	226818220	5150	5150	5150	5150	194
590	20240429	095800	225819120	5130	5140	5150	5130	1782
591	20240429	095700	216654600	5140	5140	5140	5140	0
592	20240429	095600	216654600	5140	5140	5140	5140	4
593	20240429	095500	216634040	5130	5130	5130	5130	0
594	20240429	095400	216634040	5130	5130	5130	5130	2353
595	20240429	095300	204563150	5130	5130	5130	5130	0
596	20240429	095200	204563150	5130	5110	5130	5110	1322
597	20240429	095100	197801790	5110	5110	5110	5110	0
598	20240429	095000	197801790	5110	5110	5110	5110	0
599	20240429	094900	197801790	5110	5110	5110	5110	0
600	20240429	094800	197801790	5110	5110	5110	5110	50
601	20240429	094700	197546290	5130	5120	5130	5120	2846
602	20240429	094600	182966610	5120	5100	5120	5100	7
603	20240429	094500	182930870	5110	5110	5110	5110	203
604	20240429	094400	181893540	5100	5100	5100	5100	3
605	20240429	094300	181878240	5120	5120	5120	5120	0
606	20240429	094200	181878240	5120	5120	5120	5120	300
607	20240429	094100	180342240	5120	5130	5130	5120	405
608	20240429	094000	178267640	5130	5130	5130	5130	0
609	20240429	093900	178267640	5130	5100	5130	5100	4699
610	20240429	093800	154219350	5110	5090	5110	5090	263
611	20240429	093700	152879710	5090	5090	5090	5090	0
612	20240429	093600	152879710	5090	5100	5100	5090	8
613	20240429	093500	152838970	5100	5100	5100	5100	0
614	20240429	093400	152838970	5100	5100	5100	5100	0
615	20240429	093300	152838970	5100	5100	5100	5100	1
616	20240429	093200	152833870	5100	5100	5100	5100	0
617	20240429	093100	152833870	5100	5120	5120	5100	1677
618	20240429	093000	144271350	5120	5120	5120	5120	30
619	20240429	092900	144117750	5120	5120	5140	5110	1757
620	20240429	092800	135097620	5110	5120	5120	5110	111
621	20240429	092700	134529310	5110	5120	5120	5110	1150
622	20240429	092600	128643110	5120	5110	5120	5110	1220
623	20240429	092500	122398910	5110	5110	5120	5110	1439
624	20240429	092400	115045610	5100	5100	5100	5100	122
625	20240429	092300	114423410	5100	5100	5100	5100	109
626	20240429	092200	113867510	5100	5090	5110	5090	1545
627	20240429	092100	105992120	5090	5090	5090	5090	152
628	20240429	092000	105218440	5070	5070	5080	5070	1914
629	20240429	091900	95495530	5070	5040	5080	5040	1950
630	20240429	091800	85636550	5030	5030	5030	5030	1235
631	20240429	091700	79424500	5030	5060	5060	5030	761
632	20240429	091600	75581750	5050	5060	5060	5050	21
633	20240429	091500	75475500	5060	5060	5060	5060	20
634	20240429	091400	75374300	5050	5050	5060	5050	436
635	20240429	091300	73172200	5040	5030	5040	5030	283
636	20240429	091200	71747710	5030	5030	5030	5030	0
637	20240429	091100	71747710	5030	5040	5050	5030	2379
638	20240429	091000	59735980	5030	5030	5030	5030	16
639	20240429	090900	59655500	5040	5040	5040	5040	325
640	20240429	090800	58017500	5040	5040	5040	5040	443
641	20240429	090700	55784780	5050	5040	5050	5030	71
642	20240429	090600	55426970	5040	5040	5050	5030	843
643	20240429	090500	51173350	5040	5040	5040	5040	210
644	20240429	090400	50114950	5030	5010	5040	5010	7185
645	20240429	090300	13974310	5020	5010	5020	5010	611
646	20240429	090200	10913190	5010	5010	5010	5010	921
647	20240429	090100	6298980	5010	4980	5010	4965	975
648	20240429	090000	1451280	5010	4970	5010	4970	292