KissMeData/081150/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195400	326509900	2910	2910	2910	2910	11664
3	20240429	195300	326509900	2910	2910	2910	2910	0
4	20240429	195200	326509900	2910	2910	2910	2910	0
5	20240429	195100	326509900	2910	2910	2910	2910	0
6	20240429	195000	326509900	2910	2910	2910	2910	0
7	20240429	194900	326509900	2910	2910	2910	2910	0
8	20240429	194800	326509900	2910	2910	2910	2910	0
9	20240429	194700	326509900	2910	2910	2910	2910	0
10	20240429	194600	326509900	2910	2910	2910	2910	0
11	20240429	194500	326509900	2910	2910	2910	2910	0
12	20240429	194400	326509900	2910	2910	2910	2910	0
13	20240429	194300	326509900	2910	2910	2910	2910	0
14	20240429	194200	326509900	2910	2910	2910	2910	0
15	20240429	194100	326509900	2910	2910	2910	2910	0
16	20240429	194000	326509900	2910	2910	2910	2910	0
17	20240429	193900	326509900	2910	2910	2910	2910	0
18	20240429	193800	326509900	2910	2910	2910	2910	0
19	20240429	193700	326509900	2910	2910	2910	2910	0
20	20240429	193600	326509900	2910	2910	2910	2910	0
21	20240429	193500	326509900	2910	2910	2910	2910	0
22	20240429	193400	326509900	2910	2910	2910	2910	0
23	20240429	193300	326509900	2910	2910	2910	2910	0
24	20240429	193200	326509900	2910	2910	2910	2910	0
25	20240429	193100	326509900	2910	2910	2910	2910	0
26	20240429	193000	326509900	2910	2910	2910	2910	0
27	20240429	192900	326509900	2910	2910	2910	2910	0
28	20240429	192800	326509900	2910	2910	2910	2910	0
29	20240429	192700	326509900	2910	2910	2910	2910	0
30	20240429	192600	326509900	2910	2910	2910	2910	0
31	20240429	192500	326509900	2910	2910	2910	2910	0
32	20240429	192400	326509900	2910	2910	2910	2910	11664
33	20240429	192300	326509900	2910	2910	2910	2910	0
34	20240429	192200	326509900	2910	2910	2910	2910	0
35	20240429	192100	326509900	2910	2910	2910	2910	0
36	20240429	192000	326509900	2910	2910	2910	2910	0
37	20240429	191900	326509900	2910	2910	2910	2910	0
38	20240429	191800	326509900	2910	2910	2910	2910	0
39	20240429	191700	326509900	2910	2910	2910	2910	0
40	20240429	191600	326509900	2910	2910	2910	2910	0
41	20240429	191500	326509900	2910	2910	2910	2910	0
42	20240429	191400	326509900	2910	2910	2910	2910	0
43	20240429	191300	326509900	2910	2910	2910	2910	0
44	20240429	191200	326509900	2910	2910	2910	2910	0
45	20240429	191100	326509900	2910	2910	2910	2910	0
46	20240429	191000	326509900	2910	2910	2910	2910	0
47	20240429	190900	326509900	2910	2910	2910	2910	0
48	20240429	190800	326509900	2910	2910	2910	2910	0
49	20240429	190700	326509900	2910	2910	2910	2910	0
50	20240429	190600	326509900	2910	2910	2910	2910	0
51	20240429	190500	326509900	2910	2910	2910	2910	0
52	20240429	190400	326509900	2910	2910	2910	2910	0
53	20240429	190300	326509900	2910	2910	2910	2910	0
54	20240429	190200	326509900	2910	2910	2910	2910	0
55	20240429	190100	326509900	2910	2910	2910	2910	0
56	20240429	190000	326509900	2910	2910	2910	2910	0
57	20240429	185900	326509900	2910	2910	2910	2910	0
58	20240429	185800	326509900	2910	2910	2910	2910	0
59	20240429	185700	326509900	2910	2910	2910	2910	0
60	20240429	185600	326509900	2910	2910	2910	2910	0
61	20240429	185500	326509900	2910	2910	2910	2910	0
62	20240429	185400	326509900	2910	2910	2910	2910	11664
63	20240429	185300	326509900	2910	2910	2910	2910	0
64	20240429	185200	326509900	2910	2910	2910	2910	0
65	20240429	185100	326509900	2910	2910	2910	2910	0
66	20240429	185000	326509900	2910	2910	2910	2910	0
67	20240429	184900	326509900	2910	2910	2910	2910	0
68	20240429	184800	326509900	2910	2910	2910	2910	0
69	20240429	184700	326509900	2910	2910	2910	2910	0
70	20240429	184600	326509900	2910	2910	2910	2910	0
71	20240429	184500	326509900	2910	2910	2910	2910	0
72	20240429	184400	326509900	2910	2910	2910	2910	0
73	20240429	184300	326509900	2910	2910	2910	2910	0
74	20240429	184200	326509900	2910	2910	2910	2910	0
75	20240429	184100	326509900	2910	2910	2910	2910	0
76	20240429	184000	326509900	2910	2910	2910	2910	0
77	20240429	183900	326509900	2910	2910	2910	2910	0
78	20240429	183800	326509900	2910	2910	2910	2910	0
79	20240429	183700	326509900	2910	2910	2910	2910	0
80	20240429	183600	326509900	2910	2910	2910	2910	0
81	20240429	183500	326509900	2910	2910	2910	2910	0
82	20240429	183400	326509900	2910	2910	2910	2910	0
83	20240429	183300	326509900	2910	2910	2910	2910	0
84	20240429	183200	326509900	2910	2910	2910	2910	0
85	20240429	183100	326509900	2910	2910	2910	2910	0
86	20240429	183000	326509900	2910	2910	2910	2910	0
87	20240429	182900	326509900	2910	2910	2910	2910	0
88	20240429	182800	326509900	2910	2910	2910	2910	0
89	20240429	182700	326509900	2910	2910	2910	2910	0
90	20240429	182600	326509900	2910	2910	2910	2910	0
91	20240429	182500	326509900	2910	2910	2910	2910	0
92	20240429	182400	326509900	2910	2910	2910	2910	11664
93	20240429	182300	326509900	2910	2910	2910	2910	0
94	20240429	182200	326509900	2910	2910	2910	2910	0
95	20240429	182100	326509900	2910	2910	2910	2910	0
96	20240429	182000	326509900	2910	2910	2910	2910	0
97	20240429	181900	326509900	2910	2910	2910	2910	0
98	20240429	181800	326509900	2910	2910	2910	2910	0
99	20240429	181700	326509900	2910	2910	2910	2910	0
100	20240429	181600	326509900	2910	2910	2910	2910	0
101	20240429	181500	326509900	2910	2910	2910	2910	0
102	20240429	181400	326509900	2910	2910	2910	2910	0
103	20240429	181300	326509900	2910	2910	2910	2910	0
104	20240429	181200	326509900	2910	2910	2910	2910	0
105	20240429	181100	326509900	2910	2910	2910	2910	0
106	20240429	181000	326509900	2910	2910	2910	2910	0
107	20240429	180900	326509900	2910	2910	2910	2910	0
108	20240429	180800	326509900	2910	2910	2910	2910	0
109	20240429	180700	326509900	2910	2910	2910	2910	0
110	20240429	180600	326509900	2910	2910	2910	2910	0
111	20240429	180500	326509900	2910	2910	2910	2910	0
112	20240429	180400	326509900	2910	2910	2910	2910	0
113	20240429	180300	326509900	2910	2910	2910	2910	0
114	20240429	180200	326509900	2910	2910	2910	2910	0
115	20240429	180100	326509900	2910	2910	2910	2910	0
116	20240429	180000	326509900	2910	2910	2910	2910	0
117	20240429	175900	326509900	2910	2910	2910	2910	0
118	20240429	175800	326509900	2910	2910	2910	2910	0
119	20240429	175700	326509900	2910	2910	2910	2910	0
120	20240429	175600	326509900	2910	2910	2910	2910	0
121	20240429	175500	326509900	2910	2910	2910	2910	0
122	20240429	175400	326509900	2910	2910	2910	2910	11664
123	20240429	175300	326509900	2910	2910	2910	2910	0
124	20240429	175200	326509900	2910	2910	2910	2910	0
125	20240429	175100	326509900	2910	2910	2910	2910	0
126	20240429	175000	326509900	2910	2910	2910	2910	0
127	20240429	174900	326509900	2910	2910	2910	2910	0
128	20240429	174800	326509900	2910	2910	2910	2910	0
129	20240429	174700	326509900	2910	2910	2910	2910	0
130	20240429	174600	326509900	2910	2910	2910	2910	0
131	20240429	174500	326509900	2910	2910	2910	2910	0
132	20240429	174400	326509900	2910	2910	2910	2910	0
133	20240429	174300	326509900	2910	2910	2910	2910	0
134	20240429	174200	326509900	2910	2910	2910	2910	0
135	20240429	174100	326509900	2910	2910	2910	2910	0
136	20240429	174000	326509900	2910	2910	2910	2910	0
137	20240429	173900	326509900	2910	2910	2910	2910	0
138	20240429	173800	326509900	2910	2910	2910	2910	0
139	20240429	173700	326509900	2910	2910	2910	2910	0
140	20240429	173600	326509900	2910	2910	2910	2910	0
141	20240429	173500	326509900	2910	2910	2910	2910	0
142	20240429	173400	326509900	2910	2910	2910	2910	0
143	20240429	173300	326509900	2910	2910	2910	2910	0
144	20240429	173200	326509900	2910	2910	2910	2910	0
145	20240429	173100	326509900	2910	2910	2910	2910	0
146	20240429	173000	326509900	2910	2910	2910	2910	0
147	20240429	172900	326509900	2910	2910	2910	2910	0
148	20240429	172800	326509900	2910	2910	2910	2910	0
149	20240429	172700	326509900	2910	2910	2910	2910	0
150	20240429	172600	326509900	2910	2910	2910	2910	0
151	20240429	172500	326509900	2910	2910	2910	2910	0
152	20240429	172400	326509900	2910	2910	2910	2910	11664
153	20240429	172300	326509900	2910	2910	2910	2910	0
154	20240429	172200	326509900	2910	2910	2910	2910	0
155	20240429	172100	326509900	2910	2910	2910	2910	0
156	20240429	172000	326509900	2910	2910	2910	2910	0
157	20240429	171900	326509900	2910	2910	2910	2910	0
158	20240429	171800	326509900	2910	2910	2910	2910	0
159	20240429	171700	326509900	2910	2910	2910	2910	0
160	20240429	171600	326509900	2910	2910	2910	2910	0
161	20240429	171500	326509900	2910	2910	2910	2910	0
162	20240429	171400	326509900	2910	2910	2910	2910	0
163	20240429	171300	326509900	2910	2910	2910	2910	0
164	20240429	171200	326509900	2910	2910	2910	2910	0
165	20240429	171100	326509900	2910	2910	2910	2910	0
166	20240429	171000	326509900	2910	2910	2910	2910	0
167	20240429	170900	326509900	2910	2910	2910	2910	0
168	20240429	170800	326509900	2910	2910	2910	2910	0
169	20240429	170700	326509900	2910	2910	2910	2910	0
170	20240429	170600	326509900	2910	2910	2910	2910	0
171	20240429	170500	326509900	2910	2910	2910	2910	0
172	20240429	170400	326509900	2910	2910	2910	2910	0
173	20240429	170300	326509900	2910	2910	2910	2910	0
174	20240429	170200	326509900	2910	2910	2910	2910	0
175	20240429	170100	326509900	2910	2910	2910	2910	0
176	20240429	170000	326509900	2910	2910	2910	2910	0
177	20240429	165900	326509900	2910	2910	2910	2910	0
178	20240429	165800	326509900	2910	2910	2910	2910	0
179	20240429	165700	326509900	2910	2910	2910	2910	0
180	20240429	165600	326509900	2910	2910	2910	2910	0
181	20240429	165500	326509900	2910	2910	2910	2910	0
182	20240429	165400	326509900	2910	2910	2910	2910	11664
183	20240429	165300	326509900	2910	2910	2910	2910	0
184	20240429	165200	326509900	2910	2910	2910	2910	0
185	20240429	165100	326509900	2910	2910	2910	2910	0
186	20240429	165000	326509900	2910	2910	2910	2910	0
187	20240429	164900	326509900	2910	2910	2910	2910	0
188	20240429	164800	326509900	2910	2910	2910	2910	0
189	20240429	164700	326509900	2910	2910	2910	2910	0
190	20240429	164600	326509900	2910	2910	2910	2910	0
191	20240429	164500	326509900	2910	2910	2910	2910	0
192	20240429	164400	326509900	2910	2910	2910	2910	0
193	20240429	164300	326509900	2910	2910	2910	2910	0
194	20240429	164200	326509900	2910	2910	2910	2910	0
195	20240429	164100	326509900	2910	2910	2910	2910	0
196	20240429	164000	326509900	2910	2910	2910	2910	0
197	20240429	163900	326509900	2910	2910	2910	2910	0
198	20240429	163800	326509900	2910	2910	2910	2910	0
199	20240429	163700	326509900	2910	2910	2910	2910	0
200	20240429	163600	326509900	2910	2910	2910	2910	0
201	20240429	163500	326509900	2910	2910	2910	2910	0
202	20240429	163400	326509900	2910	2910	2910	2910	0
203	20240429	163300	326509900	2910	2910	2910	2910	0
204	20240429	163200	326509900	2910	2910	2910	2910	0
205	20240429	163100	326509900	2910	2910	2910	2910	0
206	20240429	163000	326509900	2910	2910	2910	2910	0
207	20240429	162900	326509900	2910	2910	2910	2910	0
208	20240429	162800	326509900	2910	2910	2910	2910	0
209	20240429	162700	326509900	2910	2910	2910	2910	0
210	20240429	162600	326509900	2910	2910	2910	2910	0
211	20240429	162500	326509900	2910	2910	2910	2910	0
212	20240429	162400	326509900	2910	2910	2910	2910	11664
213	20240429	162300	326509900	2910	2910	2910	2910	0
214	20240429	162200	326509900	2910	2910	2910	2910	0
215	20240429	162100	326509900	2910	2910	2910	2910	0
216	20240429	162000	326509900	2910	2910	2910	2910	0
217	20240429	161900	326509900	2910	2910	2910	2910	0
218	20240429	161800	326509900	2910	2910	2910	2910	0
219	20240429	161700	326509900	2910	2910	2910	2910	0
220	20240429	161600	326509900	2910	2910	2910	2910	0
221	20240429	161500	326509900	2910	2910	2910	2910	0
222	20240429	161400	326509900	2910	2910	2910	2910	0
223	20240429	161300	326509900	2910	2910	2910	2910	0
224	20240429	161200	326509900	2910	2910	2910	2910	0
225	20240429	161100	326509900	2910	2910	2910	2910	0
226	20240429	161000	326509900	2910	2910	2910	2910	0
227	20240429	160900	326509900	2910	2910	2910	2910	0
228	20240429	160800	326509900	2910	2910	2910	2910	0
229	20240429	160700	326509900	2910	2910	2910	2910	0
230	20240429	160600	326509900	2910	2910	2910	2910	0
231	20240429	160500	326509900	2910	2910	2910	2910	0
232	20240429	160400	326509900	2910	2910	2910	2910	0
233	20240429	160300	326509900	2910	2910	2910	2910	0
234	20240429	160200	326509900	2910	2910	2910	2910	0
235	20240429	160100	326509900	2910	2910	2910	2910	0
236	20240429	160000	326509900	2910	2910	2910	2910	0
237	20240429	155900	326509900	2910	2910	2910	2910	0
238	20240429	155800	326509900	2910	2910	2910	2910	0
239	20240429	155700	326509900	2910	2910	2910	2910	0
240	20240429	155600	326509900	2910	2910	2910	2910	0
241	20240429	155500	326509900	2910	2910	2910	2910	0
242	20240429	155400	326509900	2910	2910	2910	2910	11664
243	20240429	155300	326509900	2910	2910	2910	2910	0
244	20240429	155200	326509900	2910	2910	2910	2910	0
245	20240429	155100	326509900	2910	2910	2910	2910	0
246	20240429	155000	326509900	2910	2910	2910	2910	0
247	20240429	154900	326509900	2910	2910	2910	2910	0
248	20240429	154800	326509900	2910	2910	2910	2910	0
249	20240429	154700	326509900	2910	2910	2910	2910	0
250	20240429	154600	326509900	2910	2910	2910	2910	0
251	20240429	154500	326509900	2910	2910	2910	2910	0
252	20240429	154400	326509900	2910	2910	2910	2910	0
253	20240429	154300	326509900	2910	2910	2910	2910	0
254	20240429	154200	326509900	2910	2910	2910	2910	0
255	20240429	154100	326509900	2910	2910	2910	2910	0
256	20240429	154000	326509900	2910	2910	2910	2910	0
257	20240429	153900	326509900	2910	2910	2910	2910	0
258	20240429	153800	326509900	2910	2910	2910	2910	0
259	20240429	153700	326509900	2910	2910	2910	2910	0
260	20240429	153600	326509900	2910	2910	2910	2910	0
261	20240429	153500	326509900	2910	2910	2910	2910	0
262	20240429	153400	326509900	2910	2910	2910	2910	0
263	20240429	153300	326509900	2910	2910	2910	2910	0
264	20240429	153200	326509900	2910	2910	2910	2910	0
265	20240429	153100	326509900	2910	2910	2910	2910	0
266	20240429	153000	326509900	2910	2910	2910	2910	11664
267	20240429	152900	292567660	2910	2910	2910	2910	0
268	20240429	152800	292567660	2910	2910	2910	2910	0
269	20240429	152700	292567660	2910	2910	2910	2910	0
270	20240429	152600	292567660	2910	2910	2910	2910	0
271	20240429	152500	292567660	2910	2910	2910	2910	0
272	20240429	152400	292567660	2910	2910	2910	2910	0
273	20240429	152300	292567660	2910	2910	2910	2910	0
274	20240429	152200	292567660	2910	2910	2910	2910	0
275	20240429	152100	292567660	2910	2910	2910	2910	0
276	20240429	152000	292567660	2910	2910	2910	2910	0
277	20240429	151900	292567660	2910	2910	2910	2885	2074
278	20240429	151800	286574760	2895	2905	2915	2895	281
279	20240429	151700	285761055	2910	2910	2910	2910	686
280	20240429	151600	283764795	2915	2915	2915	2915	0
281	20240429	151500	283764795	2915	2915	2915	2915	343
282	20240429	151400	282764950	2915	2915	2915	2915	922
283	20240429	151300	280077320	2915	2915	2915	2915	0
284	20240429	151200	280077320	2915	2915	2915	2915	0
285	20240429	151100	280077320	2915	2905	2915	2900	1218
286	20240429	151000	276538745	2905	2905	2905	2905	4
287	20240429	150900	276527125	2915	2915	2915	2915	0
288	20240429	150800	276527125	2915	2915	2915	2915	0
289	20240429	150700	276527125	2915	2900	2915	2900	32
290	20240429	150600	276434160	2915	2915	2915	2915	1
291	20240429	150500	276431245	2900	2900	2900	2900	10
292	20240429	150400	276402245	2915	2915	2915	2915	100
293	20240429	150300	276110745	2915	2915	2915	2915	0
294	20240429	150200	276110745	2915	2910	2915	2910	11
295	20240429	150100	276078730	2910	2910	2910	2905	1700
296	20240429	150000	271133580	2910	2910	2910	2910	1
297	20240429	145900	271130670	2910	2895	2910	2895	3
298	20240429	145800	271121970	2915	2915	2915	2915	0
299	20240429	145700	271121970	2915	2915	2915	2915	74
300	20240429	145600	270906260	2915	2910	2915	2910	46
301	20240429	145500	270772185	2910	2895	2910	2895	1820
302	20240429	145400	265476000	2910	2910	2910	2910	0
303	20240429	145300	265476000	2910	2910	2910	2910	0
304	20240429	145200	265476000	2910	2910	2910	2910	101
305	20240429	145100	265182090	2895	2895	2895	2895	50
306	20240429	145000	265037340	2910	2910	2910	2910	0
307	20240429	144900	265037340	2910	2910	2910	2910	111
308	20240429	144800	264714330	2910	2910	2910	2910	0
309	20240429	144700	264714330	2910	2910	2910	2910	0
310	20240429	144600	264714330	2910	2910	2910	2910	0
311	20240429	144500	264714330	2910	2910	2910	2910	0
312	20240429	144400	264714330	2910	2910	2910	2910	1
313	20240429	144300	264711420	2910	2910	2910	2910	0
314	20240429	144200	264711420	2910	2910	2910	2910	0
315	20240429	144100	264711420	2910	2895	2910	2895	1301
316	20240429	144000	260928270	2905	2905	2905	2905	0
317	20240429	143900	260928270	2905	2895	2905	2895	37
318	20240429	143800	260821130	2905	2905	2905	2905	0
319	20240429	143700	260821130	2905	2905	2905	2905	2
320	20240429	143600	260815320	2905	2900	2905	2900	2
321	20240429	143500	260809515	2905	2905	2905	2895	6
322	20240429	143400	260792110	2900	2900	2900	2900	1
323	20240429	143300	260789210	2905	2905	2905	2905	1
324	20240429	143200	260786305	2900	2900	2900	2900	0
325	20240429	143100	260786305	2900	2900	2900	2900	1000
326	20240429	143000	257886305	2900	2905	2905	2900	101
327	20240429	142900	257592905	2905	2905	2905	2905	519
328	20240429	142800	256085210	2915	2915	2915	2915	2
329	20240429	142700	256079380	2915	2915	2915	2915	0
330	20240429	142600	256079380	2915	2915	2915	2915	1702
331	20240429	142500	251118050	2915	2910	2915	2910	2
332	20240429	142400	251112225	2915	2915	2915	2915	3
333	20240429	142300	251103480	2920	2920	2920	2920	1
334	20240429	142200	251100560	2920	2920	2925	2920	1771
335	20240429	142100	245929235	2920	2920	2920	2920	1
336	20240429	142000	245926315	2920	2920	2920	2915	601
337	20240429	141900	244172895	2920	2905	2920	2905	405
338	20240429	141800	242991810	2915	2910	2915	2910	546
339	20240429	141700	241400450	2910	2910	2910	2910	485
340	20240429	141600	239989100	2905	2905	2905	2905	1374
341	20240429	141500	235997630	2905	2915	2915	2905	1806
342	20240429	141400	230742145	2925	2915	2930	2915	3277
343	20240429	141300	221164030	2930	2910	2935	2910	134
344	20240429	141200	220771410	2920	2925	2940	2920	4529
345	20240429	141100	207488735	2930	2910	2930	2910	1512
346	20240429	141000	203073340	2925	2905	2925	2905	412
347	20240429	140900	201873870	2925	2905	2925	2905	155
348	20240429	140800	201421745	2925	2920	2930	2920	3797
349	20240429	140700	190315580	2925	2910	2925	2905	3515
350	20240429	140600	180056355	2915	2890	2915	2890	956
351	20240429	140500	177283045	2890	2915	2915	2890	608
352	20240429	140400	175519515	2920	2910	2920	2890	5794
353	20240429	140300	158612570	2915	2900	2915	2900	4601
354	20240429	140200	145238540	2900	2870	2900	2870	12177
355	20240429	140100	110139675	2870	2870	2870	2870	4
356	20240429	140000	110128195	2870	2870	2870	2870	0
357	20240429	135900	110128195	2870	2870	2870	2870	0
358	20240429	135800	110128195	2870	2870	2870	2870	0
359	20240429	135700	110128195	2870	2870	2870	2870	7
360	20240429	135600	110108105	2855	2855	2855	2855	0
361	20240429	135500	110108105	2855	2855	2855	2855	0
362	20240429	135400	110108105	2855	2855	2855	2855	0
363	20240429	135300	110108105	2855	2855	2855	2855	59
364	20240429	135200	109939660	2865	2865	2865	2865	1
365	20240429	135100	109936795	2870	2870	2870	2870	10
366	20240429	135000	109908095	2855	2855	2855	2855	0
367	20240429	134900	109908095	2855	2855	2855	2855	0
368	20240429	134800	109908095	2855	2855	2855	2855	0
369	20240429	134700	109908095	2855	2855	2855	2855	2
370	20240429	134600	109902385	2870	2870	2870	2870	0
371	20240429	134500	109902385	2870	2870	2870	2870	0
372	20240429	134400	109902385	2870	2870	2870	2870	0
373	20240429	134300	109902385	2870	2870	2870	2870	0
374	20240429	134200	109902385	2870	2870	2870	2870	0
375	20240429	134100	109902385	2870	2870	2870	2870	0
376	20240429	134000	109902385	2870	2865	2870	2865	1833
377	20240429	133900	104648025	2865	2865	2865	2865	0
378	20240429	133800	104648025	2865	2865	2865	2865	0
379	20240429	133700	104648025	2865	2865	2865	2865	0
380	20240429	133600	104648025	2865	2865	2865	2865	1
381	20240429	133500	104645160	2855	2855	2855	2855	2
382	20240429	133400	104639450	2860	2860	2860	2860	3
383	20240429	133300	104630870	2865	2865	2865	2865	0
384	20240429	133200	104630870	2865	2865	2865	2865	525
385	20240429	133100	103126745	2840	2860	2860	2840	1500
386	20240429	133000	98855160	2870	2870	2870	2870	0
387	20240429	132900	98855160	2870	2870	2870	2870	0
388	20240429	132800	98855160	2870	2870	2870	2870	0
389	20240429	132700	98855160	2870	2865	2870	2865	121
390	20240429	132600	98507990	2870	2870	2870	2870	0
391	20240429	132500	98507990	2870	2870	2870	2870	0
392	20240429	132400	98507990	2870	2870	2870	2870	0
393	20240429	132300	98507990	2870	2870	2870	2870	0
394	20240429	132200	98507990	2870	2860	2870	2860	31
395	20240429	132100	98419030	2870	2870	2870	2870	0
396	20240429	132000	98419030	2870	2870	2870	2870	0
397	20240429	131900	98419030	2870	2870	2870	2870	0
398	20240429	131800	98419030	2870	2870	2870	2870	0
399	20240429	131700	98419030	2870	2870	2870	2870	0
400	20240429	131600	98419030	2870	2870	2870	2870	0
401	20240429	131500	98419030	2870	2870	2870	2870	0
402	20240429	131400	98419030	2870	2870	2870	2870	0
403	20240429	131300	98419030	2870	2860	2870	2860	520
404	20240429	131200	96931815	2855	2855	2855	2855	0
405	20240429	131100	96931815	2855	2855	2855	2855	0
406	20240429	131000	96931815	2855	2855	2855	2855	0
407	20240429	130900	96931815	2855	2855	2855	2855	0
408	20240429	130800	96931815	2855	2855	2855	2855	0
409	20240429	130700	96931815	2855	2855	2855	2855	0
410	20240429	130600	96931815	2855	2855	2855	2855	0
411	20240429	130500	96931815	2855	2855	2855	2855	0
412	20240429	130400	96931815	2855	2855	2855	2855	0
413	20240429	130300	96931815	2855	2855	2855	2855	0
414	20240429	130200	96931815	2855	2855	2855	2855	0
415	20240429	130100	96931815	2855	2855	2855	2855	14
416	20240429	130000	96891845	2860	2860	2860	2860	0
417	20240429	125900	96891845	2860	2860	2860	2860	0
418	20240429	125800	96891845	2860	2860	2860	2860	0
419	20240429	125700	96891845	2860	2860	2860	2860	0
420	20240429	125600	96891845	2860	2860	2860	2860	0
421	20240429	125500	96891845	2860	2860	2860	2860	33
422	20240429	125400	96797465	2860	2860	2860	2860	0
423	20240429	125300	96797465	2860	2860	2860	2860	0
424	20240429	125200	96797465	2860	2860	2860	2860	0
425	20240429	125100	96797465	2860	2860	2860	2860	0
426	20240429	125000	96797465	2860	2860	2860	2860	0
427	20240429	124900	96797465	2860	2860	2860	2860	0
428	20240429	124800	96797465	2860	2860	2860	2860	0
429	20240429	124700	96797465	2860	2860	2860	2860	50
430	20240429	124600	96654465	2865	2865	2865	2865	0
431	20240429	124500	96654465	2865	2865	2865	2865	0
432	20240429	124400	96654465	2865	2865	2865	2865	0
433	20240429	124300	96654465	2865	2865	2865	2865	200
434	20240429	124200	96081465	2865	2865	2865	2865	0
435	20240429	124100	96081465	2865	2865	2865	2865	0
436	20240429	124000	96081465	2865	2865	2865	2865	0
437	20240429	123900	96081465	2865	2865	2865	2865	0
438	20240429	123800	96081465	2865	2865	2865	2865	4
439	20240429	123700	96070005	2850	2850	2850	2850	0
440	20240429	123600	96070005	2850	2850	2850	2850	0
441	20240429	123500	96070005	2850	2850	2850	2850	0
442	20240429	123400	96070005	2850	2850	2850	2850	3
443	20240429	123300	96061455	2855	2860	2860	2855	1710
444	20240429	123200	91179400	2870	2870	2870	2870	0
445	20240429	123100	91179400	2870	2870	2870	2870	0
446	20240429	123000	91179400	2870	2860	2870	2860	11
447	20240429	122900	91147930	2870	2870	2870	2870	1
448	20240429	122800	91145060	2865	2865	2865	2865	22
449	20240429	122700	91082030	2865	2865	2865	2865	0
450	20240429	122600	91082030	2865	2865	2865	2865	0
451	20240429	122500	91082030	2865	2865	2865	2865	0
452	20240429	122400	91082030	2865	2865	2865	2865	0
453	20240429	122300	91082030	2865	2865	2865	2865	0
454	20240429	122200	91082030	2865	2865	2865	2865	5
455	20240429	122100	91067705	2865	2865	2865	2865	1089
456	20240429	122000	87947720	2870	2870	2870	2870	0
457	20240429	121900	87947720	2870	2870	2870	2870	0
458	20240429	121800	87947720	2870	2870	2870	2870	0
459	20240429	121700	87947720	2870	2870	2870	2870	0
460	20240429	121600	87947720	2870	2870	2870	2870	0
461	20240429	121500	87947720	2870	2870	2870	2870	1
462	20240429	121400	87944850	2870	2870	2870	2870	0
463	20240429	121300	87944850	2870	2870	2870	2870	0
464	20240429	121200	87944850	2870	2870	2870	2870	0
465	20240429	121100	87944850	2870	2870	2870	2870	0
466	20240429	121000	87944850	2870	2870	2870	2870	0
467	20240429	120900	87944850	2870	2870	2870	2870	0
468	20240429	120800	87944850	2870	2870	2870	2870	0
469	20240429	120700	87944850	2870	2870	2870	2870	0
470	20240429	120600	87944850	2870	2870	2870	2870	0
471	20240429	120500	87944850	2870	2870	2870	2870	0
472	20240429	120400	87944850	2870	2870	2870	2870	0
473	20240429	120300	87944850	2870	2870	2870	2870	0
474	20240429	120200	87944850	2870	2870	2870	2870	0
475	20240429	120100	87944850	2870	2870	2870	2870	0
476	20240429	120000	87944850	2870	2870	2870	2870	0
477	20240429	115900	87944850	2870	2870	2870	2870	50
478	20240429	115800	87801350	2870	2870	2870	2870	0
479	20240429	115700	87801350	2870	2870	2870	2870	0
480	20240429	115600	87801350	2870	2870	2870	2870	0
481	20240429	115500	87801350	2870	2870	2870	2870	0
482	20240429	115400	87801350	2870	2870	2870	2870	0
483	20240429	115300	87801350	2870	2870	2870	2870	0
484	20240429	115200	87801350	2870	2870	2870	2870	50
485	20240429	115100	87657850	2870	2870	2870	2870	0
486	20240429	115000	87657850	2870	2870	2870	2870	1
487	20240429	114900	87654980	2865	2865	2865	2865	0
488	20240429	114800	87654980	2865	2865	2865	2865	100
489	20240429	114700	87368480	2870	2870	2870	2870	0
490	20240429	114600	87368480	2870	2870	2870	2870	1
491	20240429	114500	87365610	2865	2865	2865	2865	200
492	20240429	114400	86792610	2865	2865	2865	2865	1512
493	20240429	114300	82460730	2865	2865	2865	2865	100
494	20240429	114200	82174230	2870	2870	2870	2870	350
495	20240429	114100	81169730	2870	2870	2870	2870	10
496	20240429	114000	81141030	2870	2870	2870	2870	0
497	20240429	113900	81141030	2870	2870	2870	2870	10
498	20240429	113800	81112330	2860	2860	2860	2860	200
499	20240429	113700	80540330	2865	2865	2865	2865	10
500	20240429	113600	80511680	2865	2865	2865	2865	4
501	20240429	113500	80500220	2860	2860	2860	2860	0
502	20240429	113400	80500220	2860	2860	2860	2860	85
503	20240429	113300	80257120	2870	2870	2870	2870	1
504	20240429	113200	80254250	2870	2870	2870	2870	0
505	20240429	113100	80254250	2870	2870	2870	2870	0
506	20240429	113000	80254250	2870	2870	2870	2870	0
507	20240429	112900	80254250	2870	2870	2870	2870	0
508	20240429	112800	80254250	2870	2870	2870	2870	0
509	20240429	112700	80254250	2870	2870	2870	2870	0
510	20240429	112600	80254250	2870	2870	2870	2870	80
511	20240429	112500	80024650	2870	2865	2870	2865	27
512	20240429	112400	79947290	2870	2870	2870	2870	0
513	20240429	112300	79947290	2870	2865	2870	2865	101
514	20240429	112200	79657920	2860	2860	2860	2860	49
515	20240429	112100	79517780	2870	2870	2870	2870	0
516	20240429	112000	79517780	2870	2860	2870	2860	81
517	20240429	111900	79286110	2870	2865	2870	2865	30
518	20240429	111800	79200150	2865	2865	2865	2865	0
519	20240429	111700	79200150	2865	2865	2865	2865	1
520	20240429	111600	79197285	2870	2870	2870	2870	0
521	20240429	111500	79197285	2870	2870	2870	2870	0
522	20240429	111400	79197285	2870	2865	2870	2865	120
523	20240429	111300	78853445	2865	2865	2865	2865	0
524	20240429	111200	78853445	2865	2865	2865	2865	0
525	20240429	111100	78853445	2865	2865	2865	2865	0
526	20240429	111000	78853445	2865	2865	2865	2865	0
527	20240429	110900	78853445	2865	2865	2865	2865	150
528	20240429	110800	78423695	2850	2850	2850	2850	0
529	20240429	110700	78423695	2850	2850	2850	2850	0
530	20240429	110600	78423695	2850	2855	2855	2850	200
531	20240429	110500	77853120	2855	2855	2855	2855	0
532	20240429	110400	77853120	2855	2855	2855	2855	0
533	20240429	110300	77853120	2855	2855	2855	2855	176
534	20240429	110200	77350640	2865	2865	2865	2865	0
535	20240429	110100	77350640	2865	2865	2865	2865	0
536	20240429	110000	77350640	2865	2865	2865	2865	0
537	20240429	105900	77350640	2865	2860	2865	2860	100
538	20240429	105800	77064200	2845	2845	2845	2845	0
539	20240429	105700	77064200	2845	2845	2845	2845	0
540	20240429	105600	77064200	2845	2855	2855	2845	1464
541	20240429	105500	72894960	2860	2860	2860	2860	2
542	20240429	105400	72889240	2865	2865	2865	2865	0
543	20240429	105300	72889240	2865	2865	2865	2865	0
544	20240429	105200	72889240	2865	2865	2865	2865	0
545	20240429	105100	72889240	2865	2865	2865	2865	0
546	20240429	105000	72889240	2865	2860	2865	2860	103
547	20240429	104900	72594655	2860	2860	2860	2860	0
548	20240429	104800	72594655	2860	2860	2860	2860	0
549	20240429	104700	72594655	2860	2860	2860	2860	2344
550	20240429	104600	65890815	2860	2860	2860	2860	0
551	20240429	104500	65890815	2860	2860	2860	2860	0
552	20240429	104400	65890815	2860	2860	2860	2860	1
553	20240429	104300	65887955	2845	2845	2845	2845	0
554	20240429	104200	65887955	2845	2860	2860	2845	176
555	20240429	104100	65387220	2845	2845	2845	2845	48
556	20240429	104000	65250660	2860	2860	2860	2860	0
557	20240429	103900	65250660	2860	2860	2860	2860	1
558	20240429	103800	65247800	2860	2860	2860	2860	12
559	20240429	103700	65213480	2865	2865	2865	2865	0
560	20240429	103600	65213480	2865	2865	2865	2865	0
561	20240429	103500	65213480	2865	2865	2865	2865	100
562	20240429	103400	64926980	2865	2865	2865	2865	1
563	20240429	103300	64924115	2865	2865	2865	2865	0
564	20240429	103200	64924115	2865	2865	2865	2865	0
565	20240429	103100	64924115	2865	2865	2865	2865	10
566	20240429	103000	64895465	2865	2865	2865	2865	0
567	20240429	102900	64895465	2865	2865	2865	2865	0
568	20240429	102800	64895465	2865	2865	2865	2865	0
569	20240429	102700	64895465	2865	2865	2865	2865	10
570	20240429	102600	64866815	2865	2865	2865	2865	0
571	20240429	102500	64866815	2865	2860	2865	2860	33
572	20240429	102400	64772430	2860	2860	2860	2860	0
573	20240429	102300	64772430	2860	2860	2860	2860	0
574	20240429	102200	64772430	2860	2860	2860	2860	68
575	20240429	102100	64577950	2860	2855	2860	2855	2259
576	20240429	102000	58117740	2845	2845	2845	2845	400
577	20240429	101900	56979740	2845	2845	2845	2845	0
578	20240429	101800	56979740	2845	2850	2850	2845	119
579	20240429	101700	56640855	2860	2860	2860	2860	1
580	20240429	101600	56637995	2860	2855	2860	2855	154
581	20240429	101500	56198310	2855	2850	2855	2850	31
582	20240429	101400	56109930	2850	2850	2850	2850	112
583	20240429	101300	55790730	2850	2855	2855	2850	101
584	20240429	101200	55502875	2855	2855	2855	2855	65
585	20240429	101100	55317300	2855	2855	2855	2855	51
586	20240429	101000	55171695	2860	2855	2860	2855	20
587	20240429	100900	55114590	2860	2860	2860	2860	0
588	20240429	100800	55114590	2860	2860	2860	2860	1
589	20240429	100700	55111730	2860	2860	2860	2860	39
590	20240429	100600	55000190	2860	2860	2860	2860	0
591	20240429	100500	55000190	2860	2860	2860	2860	1
592	20240429	100400	54997330	2850	2860	2860	2850	4
593	20240429	100300	54985900	2860	2860	2860	2860	575
594	20240429	100200	53341400	2855	2855	2855	2855	0
595	20240429	100100	53341400	2855	2850	2855	2850	973
596	20240429	100000	50564535	2840	2840	2840	2840	0
597	20240429	095900	50564535	2840	2845	2845	2840	514
598	20240429	095800	49104770	2840	2840	2840	2840	0
599	20240429	095700	49104770	2840	2840	2840	2840	8
600	20240429	095600	49082050	2840	2840	2840	2840	1076
601	20240429	095500	46026210	2840	2840	2840	2840	2
602	20240429	095400	46020530	2840	2840	2840	2840	401
603	20240429	095300	44881690	2840	2840	2840	2840	0
604	20240429	095200	44881690	2840	2840	2840	2840	1
605	20240429	095100	44878850	2835	2850	2850	2835	1000
606	20240429	095000	42030965	2855	2855	2855	2855	0
607	20240429	094900	42030965	2855	2850	2855	2850	2
608	20240429	094800	42025260	2855	2855	2855	2855	21
609	20240429	094700	41965305	2850	2850	2850	2850	9
610	20240429	094600	41939655	2850	2850	2850	2850	0
611	20240429	094500	41939655	2850	2850	2850	2850	0
612	20240429	094400	41939655	2850	2850	2850	2850	7
613	20240429	094300	41919705	2850	2850	2850	2850	402
614	20240429	094200	40774005	2855	2855	2855	2855	204
615	20240429	094100	40191585	2855	2855	2860	2855	516
616	20240429	094000	38717405	2855	2855	2855	2855	16
617	20240429	093900	38671725	2855	2855	2855	2855	0
618	20240429	093800	38671725	2855	2855	2855	2855	126
619	20240429	093700	38311995	2855	2855	2855	2855	0
620	20240429	093600	38311995	2855	2855	2855	2855	20
621	20240429	093500	38254895	2855	2850	2855	2850	365
622	20240429	093400	37214585	2840	2845	2850	2840	840
623	20240429	093300	34822095	2850	2845	2850	2845	1800
624	20240429	093200	29693885	2845	2845	2845	2845	0
625	20240429	093100	29693885	2845	2845	2845	2845	0
626	20240429	093000	29693885	2845	2840	2845	2840	1056
627	20240429	092900	26694830	2840	2835	2840	2835	312
628	20240429	092800	25809190	2835	2835	2835	2835	0
629	20240429	092700	25809190	2835	2835	2835	2835	300
630	20240429	092600	24958690	2840	2840	2840	2840	100
631	20240429	092500	24674690	2835	2835	2835	2835	300
632	20240429	092400	23824190	2835	2835	2835	2835	1000
633	20240429	092300	20989190	2835	2835	2835	2835	2100
634	20240429	092200	15035690	2840	2840	2840	2835	338
635	20240429	092100	14076010	2840	2840	2840	2840	65
636	20240429	092000	13891410	2840	2840	2840	2840	0
637	20240429	091900	13891410	2840	2840	2840	2840	48
638	20240429	091800	13755090	2840	2840	2840	2840	100
639	20240429	091700	13471090	2845	2845	2845	2845	0
640	20240429	091600	13471090	2845	2845	2845	2845	50
641	20240429	091500	13328840	2845	2845	2845	2845	714
642	20240429	091400	11297510	2845	2845	2845	2845	0
643	20240429	091300	11297510	2845	2835	2845	2835	500
644	20240429	091200	9877110	2835	2835	2835	2835	221
645	20240429	091100	9250575	2835	2835	2835	2835	232
646	20240429	091000	8592855	2835	2830	2835	2830	404
647	20240429	090900	7449035	2825	2825	2825	2825	100
648	20240429	090800	7166535	2820	2820	2820	2820	2
649	20240429	090700	7160895	2830	2825	2830	2825	1094
650	20240429	090600	4066285	2820	2820	2820	2820	23
651	20240429	090500	4001425	2825	2815	2825	2815	7
652	20240429	090400	3981680	2825	2825	2825	2825	1
653	20240429	090300	3978855	2810	2820	2820	2810	686
654	20240429	090200	2050265	2830	2820	2830	2820	44
655	20240429	090100	1925985	2820	2820	2820	2820	1
656	20240429	090000	1923165	2820	2815	2820	2815	583