KissMeData/263020/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205600	96140745	2860	2860	2860	2860	129
3	20240429	205500	96140745	2860	2860	2860	2860	0
4	20240429	205400	96140745	2860	2860	2860	2860	0
5	20240429	205300	96140745	2860	2860	2860	2860	0
6	20240429	205200	96140745	2860	2860	2860	2860	0
7	20240429	205100	96140745	2860	2860	2860	2860	0
8	20240429	205000	96140745	2860	2860	2860	2860	0
9	20240429	204900	96140745	2860	2860	2860	2860	0
10	20240429	204800	96140745	2860	2860	2860	2860	0
11	20240429	204700	96140745	2860	2860	2860	2860	0
12	20240429	204600	96140745	2860	2860	2860	2860	0
13	20240429	204500	96140745	2860	2860	2860	2860	0
14	20240429	204400	96140745	2860	2860	2860	2860	0
15	20240429	204300	96140745	2860	2860	2860	2860	0
16	20240429	204200	96140745	2860	2860	2860	2860	0
17	20240429	204100	96140745	2860	2860	2860	2860	0
18	20240429	204000	96140745	2860	2860	2860	2860	0
19	20240429	203900	96140745	2860	2860	2860	2860	0
20	20240429	203800	96140745	2860	2860	2860	2860	0
21	20240429	203700	96140745	2860	2860	2860	2860	0
22	20240429	203600	96140745	2860	2860	2860	2860	0
23	20240429	203500	96140745	2860	2860	2860	2860	0
24	20240429	203400	96140745	2860	2860	2860	2860	0
25	20240429	203300	96140745	2860	2860	2860	2860	0
26	20240429	203200	96140745	2860	2860	2860	2860	0
27	20240429	203100	96140745	2860	2860	2860	2860	0
28	20240429	203000	96140745	2860	2860	2860	2860	0
29	20240429	202900	96140745	2860	2860	2860	2860	0
30	20240429	202800	96140745	2860	2860	2860	2860	0
31	20240429	202700	96140745	2860	2860	2860	2860	0
32	20240429	202600	96140745	2860	2860	2860	2860	129
33	20240429	202500	96140745	2860	2860	2860	2860	0
34	20240429	202400	96140745	2860	2860	2860	2860	0
35	20240429	202300	96140745	2860	2860	2860	2860	0
36	20240429	202200	96140745	2860	2860	2860	2860	0
37	20240429	202100	96140745	2860	2860	2860	2860	0
38	20240429	202000	96140745	2860	2860	2860	2860	0
39	20240429	201900	96140745	2860	2860	2860	2860	0
40	20240429	201800	96140745	2860	2860	2860	2860	0
41	20240429	201700	96140745	2860	2860	2860	2860	0
42	20240429	201600	96140745	2860	2860	2860	2860	0
43	20240429	201500	96140745	2860	2860	2860	2860	0
44	20240429	201400	96140745	2860	2860	2860	2860	0
45	20240429	201300	96140745	2860	2860	2860	2860	0
46	20240429	201200	96140745	2860	2860	2860	2860	0
47	20240429	201100	96140745	2860	2860	2860	2860	0
48	20240429	201000	96140745	2860	2860	2860	2860	0
49	20240429	200900	96140745	2860	2860	2860	2860	0
50	20240429	200800	96140745	2860	2860	2860	2860	0
51	20240429	200700	96140745	2860	2860	2860	2860	0
52	20240429	200600	96140745	2860	2860	2860	2860	0
53	20240429	200500	96140745	2860	2860	2860	2860	0
54	20240429	200400	96140745	2860	2860	2860	2860	0
55	20240429	200300	96140745	2860	2860	2860	2860	0
56	20240429	200200	96140745	2860	2860	2860	2860	0
57	20240429	200100	96140745	2860	2860	2860	2860	0
58	20240429	200000	96140745	2860	2860	2860	2860	0
59	20240429	195900	96140745	2860	2860	2860	2860	0
60	20240429	195800	96140745	2860	2860	2860	2860	0
61	20240429	195700	96140745	2860	2860	2860	2860	0
62	20240429	195600	96140745	2860	2860	2860	2860	129
63	20240429	195500	96140745	2860	2860	2860	2860	0
64	20240429	195400	96140745	2860	2860	2860	2860	0
65	20240429	195300	96140745	2860	2860	2860	2860	0
66	20240429	195200	96140745	2860	2860	2860	2860	0
67	20240429	195100	96140745	2860	2860	2860	2860	0
68	20240429	195000	96140745	2860	2860	2860	2860	0
69	20240429	194900	96140745	2860	2860	2860	2860	0
70	20240429	194800	96140745	2860	2860	2860	2860	0
71	20240429	194700	96140745	2860	2860	2860	2860	0
72	20240429	194600	96140745	2860	2860	2860	2860	0
73	20240429	194500	96140745	2860	2860	2860	2860	0
74	20240429	194400	96140745	2860	2860	2860	2860	0
75	20240429	194300	96140745	2860	2860	2860	2860	0
76	20240429	194200	96140745	2860	2860	2860	2860	0
77	20240429	194100	96140745	2860	2860	2860	2860	0
78	20240429	194000	96140745	2860	2860	2860	2860	0
79	20240429	193900	96140745	2860	2860	2860	2860	0
80	20240429	193800	96140745	2860	2860	2860	2860	0
81	20240429	193700	96140745	2860	2860	2860	2860	0
82	20240429	193600	96140745	2860	2860	2860	2860	0
83	20240429	193500	96140745	2860	2860	2860	2860	0
84	20240429	193400	96140745	2860	2860	2860	2860	0
85	20240429	193300	96140745	2860	2860	2860	2860	0
86	20240429	193200	96140745	2860	2860	2860	2860	0
87	20240429	193100	96140745	2860	2860	2860	2860	0
88	20240429	193000	96140745	2860	2860	2860	2860	0
89	20240429	192900	96140745	2860	2860	2860	2860	0
90	20240429	192800	96140745	2860	2860	2860	2860	0
91	20240429	192700	96140745	2860	2860	2860	2860	0
92	20240429	192600	96140745	2860	2860	2860	2860	129
93	20240429	192500	96140745	2860	2860	2860	2860	0
94	20240429	192400	96140745	2860	2860	2860	2860	0
95	20240429	192300	96140745	2860	2860	2860	2860	0
96	20240429	192200	96140745	2860	2860	2860	2860	0
97	20240429	192100	96140745	2860	2860	2860	2860	0
98	20240429	192000	96140745	2860	2860	2860	2860	0
99	20240429	191900	96140745	2860	2860	2860	2860	0
100	20240429	191800	96140745	2860	2860	2860	2860	0
101	20240429	191700	96140745	2860	2860	2860	2860	0
102	20240429	191600	96140745	2860	2860	2860	2860	0
103	20240429	191500	96140745	2860	2860	2860	2860	0
104	20240429	191400	96140745	2860	2860	2860	2860	0
105	20240429	191300	96140745	2860	2860	2860	2860	0
106	20240429	191200	96140745	2860	2860	2860	2860	0
107	20240429	191100	96140745	2860	2860	2860	2860	0
108	20240429	191000	96140745	2860	2860	2860	2860	0
109	20240429	190900	96140745	2860	2860	2860	2860	0
110	20240429	190800	96140745	2860	2860	2860	2860	0
111	20240429	190700	96140745	2860	2860	2860	2860	0
112	20240429	190600	96140745	2860	2860	2860	2860	0
113	20240429	190500	96140745	2860	2860	2860	2860	0
114	20240429	190400	96140745	2860	2860	2860	2860	0
115	20240429	190300	96140745	2860	2860	2860	2860	0
116	20240429	190200	96140745	2860	2860	2860	2860	0
117	20240429	190100	96140745	2860	2860	2860	2860	0
118	20240429	190000	96140745	2860	2860	2860	2860	0
119	20240429	185900	96140745	2860	2860	2860	2860	0
120	20240429	185800	96140745	2860	2860	2860	2860	0
121	20240429	185700	96140745	2860	2860	2860	2860	0
122	20240429	185600	96140745	2860	2860	2860	2860	129
123	20240429	185500	96140745	2860	2860	2860	2860	0
124	20240429	185400	96140745	2860	2860	2860	2860	0
125	20240429	185300	96140745	2860	2860	2860	2860	0
126	20240429	185200	96140745	2860	2860	2860	2860	0
127	20240429	185100	96140745	2860	2860	2860	2860	0
128	20240429	185000	96140745	2860	2860	2860	2860	0
129	20240429	184900	96140745	2860	2860	2860	2860	0
130	20240429	184800	96140745	2860	2860	2860	2860	0
131	20240429	184700	96140745	2860	2860	2860	2860	0
132	20240429	184600	96140745	2860	2860	2860	2860	0
133	20240429	184500	96140745	2860	2860	2860	2860	0
134	20240429	184400	96140745	2860	2860	2860	2860	0
135	20240429	184300	96140745	2860	2860	2860	2860	0
136	20240429	184200	96140745	2860	2860	2860	2860	0
137	20240429	184100	96140745	2860	2860	2860	2860	0
138	20240429	184000	96140745	2860	2860	2860	2860	0
139	20240429	183900	96140745	2860	2860	2860	2860	0
140	20240429	183800	96140745	2860	2860	2860	2860	0
141	20240429	183700	96140745	2860	2860	2860	2860	0
142	20240429	183600	96140745	2860	2860	2860	2860	0
143	20240429	183500	96140745	2860	2860	2860	2860	0
144	20240429	183400	96140745	2860	2860	2860	2860	0
145	20240429	183300	96140745	2860	2860	2860	2860	0
146	20240429	183200	96140745	2860	2860	2860	2860	0
147	20240429	183100	96140745	2860	2860	2860	2860	0
148	20240429	183000	96140745	2860	2860	2860	2860	0
149	20240429	182900	96140745	2860	2860	2860	2860	0
150	20240429	182800	96140745	2860	2860	2860	2860	0
151	20240429	182700	96140745	2860	2860	2860	2860	0
152	20240429	182600	96140745	2860	2860	2860	2860	129
153	20240429	182500	96140745	2860	2860	2860	2860	0
154	20240429	182400	96140745	2860	2860	2860	2860	0
155	20240429	182300	96140745	2860	2860	2860	2860	0
156	20240429	182200	96140745	2860	2860	2860	2860	0
157	20240429	182100	96140745	2860	2860	2860	2860	0
158	20240429	182000	96140745	2860	2860	2860	2860	0
159	20240429	181900	96140745	2860	2860	2860	2860	0
160	20240429	181800	96140745	2860	2860	2860	2860	0
161	20240429	181700	96140745	2860	2860	2860	2860	0
162	20240429	181600	96140745	2860	2860	2860	2860	0
163	20240429	181500	96140745	2860	2860	2860	2860	0
164	20240429	181400	96140745	2860	2860	2860	2860	0
165	20240429	181300	96140745	2860	2860	2860	2860	0
166	20240429	181200	96140745	2860	2860	2860	2860	0
167	20240429	181100	96140745	2860	2860	2860	2860	0
168	20240429	181000	96140745	2860	2860	2860	2860	0
169	20240429	180900	96140745	2860	2860	2860	2860	0
170	20240429	180800	96140745	2860	2860	2860	2860	0
171	20240429	180700	96140745	2860	2860	2860	2860	0
172	20240429	180600	96140745	2860	2860	2860	2860	0
173	20240429	180500	96140745	2860	2860	2860	2860	0
174	20240429	180400	96140745	2860	2860	2860	2860	0
175	20240429	180300	96140745	2860	2860	2860	2860	0
176	20240429	180200	96140745	2860	2860	2860	2860	0
177	20240429	180100	96140745	2860	2860	2860	2860	0
178	20240429	180000	96140745	2860	2860	2860	2860	0
179	20240429	175900	96140745	2860	2860	2860	2860	0
180	20240429	175800	96140745	2860	2860	2860	2860	0
181	20240429	175700	96140745	2860	2860	2860	2860	0
182	20240429	175600	96140745	2860	2860	2860	2860	129
183	20240429	175500	96140745	2860	2860	2860	2860	0
184	20240429	175400	96140745	2860	2860	2860	2860	0
185	20240429	175300	96140745	2860	2860	2860	2860	0
186	20240429	175200	96140745	2860	2860	2860	2860	0
187	20240429	175100	96140745	2860	2860	2860	2860	0
188	20240429	175000	96140745	2860	2860	2860	2860	0
189	20240429	174900	96140745	2860	2860	2860	2860	0
190	20240429	174800	96140745	2860	2860	2860	2860	0
191	20240429	174700	96140745	2860	2860	2860	2860	0
192	20240429	174600	96140745	2860	2860	2860	2860	0
193	20240429	174500	96140745	2860	2860	2860	2860	0
194	20240429	174400	96140745	2860	2860	2860	2860	0
195	20240429	174300	96140745	2860	2860	2860	2860	0
196	20240429	174200	96140745	2860	2860	2860	2860	0
197	20240429	174100	96140745	2860	2860	2860	2860	0
198	20240429	174000	96140745	2860	2860	2860	2860	0
199	20240429	173900	96140745	2860	2860	2860	2860	0
200	20240429	173800	96140745	2860	2860	2860	2860	0
201	20240429	173700	96140745	2860	2860	2860	2860	0
202	20240429	173600	96140745	2860	2860	2860	2860	0
203	20240429	173500	96140745	2860	2860	2860	2860	0
204	20240429	173400	96140745	2860	2860	2860	2860	0
205	20240429	173300	96140745	2860	2860	2860	2860	0
206	20240429	173200	96140745	2860	2860	2860	2860	0
207	20240429	173100	96140745	2860	2860	2860	2860	0
208	20240429	173000	96140745	2860	2860	2860	2860	0
209	20240429	172900	96140745	2860	2860	2860	2860	0
210	20240429	172800	96140745	2860	2860	2860	2860	0
211	20240429	172700	96140745	2860	2860	2860	2860	0
212	20240429	172600	96140745	2860	2860	2860	2860	129
213	20240429	172500	96140745	2860	2860	2860	2860	0
214	20240429	172400	96140745	2860	2860	2860	2860	0
215	20240429	172300	96140745	2860	2860	2860	2860	0
216	20240429	172200	96140745	2860	2860	2860	2860	0
217	20240429	172100	96140745	2860	2860	2860	2860	0
218	20240429	172000	96140745	2860	2860	2860	2860	0
219	20240429	171900	96140745	2860	2860	2860	2860	0
220	20240429	171800	96140745	2860	2860	2860	2860	0
221	20240429	171700	96140745	2860	2860	2860	2860	0
222	20240429	171600	96140745	2860	2860	2860	2860	0
223	20240429	171500	96140745	2860	2860	2860	2860	0
224	20240429	171400	96140745	2860	2860	2860	2860	0
225	20240429	171300	96140745	2860	2860	2860	2860	0
226	20240429	171200	96140745	2860	2860	2860	2860	0
227	20240429	171100	96140745	2860	2860	2860	2860	0
228	20240429	171000	96140745	2860	2860	2860	2860	0
229	20240429	170900	96140745	2860	2860	2860	2860	0
230	20240429	170800	96140745	2860	2860	2860	2860	0
231	20240429	170700	96140745	2860	2860	2860	2860	0
232	20240429	170600	96140745	2860	2860	2860	2860	0
233	20240429	170500	96140745	2860	2860	2860	2860	0
234	20240429	170400	96140745	2860	2860	2860	2860	0
235	20240429	170300	96140745	2860	2860	2860	2860	0
236	20240429	170200	96140745	2860	2860	2860	2860	0
237	20240429	170100	96140745	2860	2860	2860	2860	0
238	20240429	170000	96140745	2860	2860	2860	2860	0
239	20240429	165900	96140745	2860	2860	2860	2860	0
240	20240429	165800	96140745	2860	2860	2860	2860	0
241	20240429	165700	96140745	2860	2860	2860	2860	0
242	20240429	165600	96140745	2860	2860	2860	2860	129
243	20240429	165500	96140745	2860	2860	2860	2860	0
244	20240429	165400	96140745	2860	2860	2860	2860	0
245	20240429	165300	96140745	2860	2860	2860	2860	0
246	20240429	165200	96140745	2860	2860	2860	2860	0
247	20240429	165100	96140745	2860	2860	2860	2860	0
248	20240429	165000	96140745	2860	2860	2860	2860	0
249	20240429	164900	96140745	2860	2860	2860	2860	0
250	20240429	164800	96140745	2860	2860	2860	2860	0
251	20240429	164700	96140745	2860	2860	2860	2860	0
252	20240429	164600	96140745	2860	2860	2860	2860	0
253	20240429	164500	96140745	2860	2860	2860	2860	0
254	20240429	164400	96140745	2860	2860	2860	2860	0
255	20240429	164300	96140745	2860	2860	2860	2860	0
256	20240429	164200	96140745	2860	2860	2860	2860	0
257	20240429	164100	96140745	2860	2860	2860	2860	0
258	20240429	164000	96140745	2860	2860	2860	2860	0
259	20240429	163900	96140745	2860	2860	2860	2860	0
260	20240429	163800	96140745	2860	2860	2860	2860	0
261	20240429	163700	96140745	2860	2860	2860	2860	0
262	20240429	163600	96140745	2860	2860	2860	2860	0
263	20240429	163500	96140745	2860	2860	2860	2860	0
264	20240429	163400	96140745	2860	2860	2860	2860	0
265	20240429	163300	96140745	2860	2860	2860	2860	0
266	20240429	163200	96140745	2860	2860	2860	2860	0
267	20240429	163100	96140745	2860	2860	2860	2860	0
268	20240429	163000	96140745	2860	2860	2860	2860	0
269	20240429	162900	96140745	2860	2860	2860	2860	0
270	20240429	162800	96140745	2860	2860	2860	2860	0
271	20240429	162700	96140745	2860	2860	2860	2860	0
272	20240429	162600	96140745	2860	2860	2860	2860	129
273	20240429	162500	96140745	2860	2860	2860	2860	0
274	20240429	162400	96140745	2860	2860	2860	2860	0
275	20240429	162300	96140745	2860	2860	2860	2860	0
276	20240429	162200	96140745	2860	2860	2860	2860	0
277	20240429	162100	96140745	2860	2860	2860	2860	0
278	20240429	162000	96140745	2860	2860	2860	2860	0
279	20240429	161900	96140745	2860	2860	2860	2860	0
280	20240429	161800	96140745	2860	2860	2860	2860	0
281	20240429	161700	96140745	2860	2860	2860	2860	0
282	20240429	161600	96140745	2860	2860	2860	2860	0
283	20240429	161500	96140745	2860	2860	2860	2860	0
284	20240429	161400	96140745	2860	2860	2860	2860	0
285	20240429	161300	96140745	2860	2860	2860	2860	0
286	20240429	161200	96140745	2860	2860	2860	2860	0
287	20240429	161100	96140745	2860	2860	2860	2860	0
288	20240429	161000	96140745	2860	2860	2860	2860	0
289	20240429	160900	96140745	2860	2860	2860	2860	0
290	20240429	160800	96140745	2860	2860	2860	2860	0
291	20240429	160700	96140745	2860	2860	2860	2860	0
292	20240429	160600	96140745	2860	2860	2860	2860	0
293	20240429	160500	96140745	2860	2860	2860	2860	0
294	20240429	160400	96140745	2860	2860	2860	2860	0
295	20240429	160300	96140745	2860	2860	2860	2860	0
296	20240429	160200	96140745	2860	2860	2860	2860	0
297	20240429	160100	96140745	2860	2860	2860	2860	0
298	20240429	160000	96140745	2860	2860	2860	2860	0
299	20240429	155900	96140745	2860	2860	2860	2860	0
300	20240429	155800	96140745	2860	2860	2860	2860	0
301	20240429	155700	96140745	2860	2860	2860	2860	0
302	20240429	155600	96140745	2860	2860	2860	2860	129
303	20240429	155500	96140745	2860	2860	2860	2860	0
304	20240429	155400	96140745	2860	2860	2860	2860	0
305	20240429	155300	96140745	2860	2860	2860	2860	0
306	20240429	155200	96140745	2860	2860	2860	2860	0
307	20240429	155100	96140745	2860	2860	2860	2860	0
308	20240429	155000	96140745	2860	2860	2860	2860	0
309	20240429	154900	96140745	2860	2860	2860	2860	0
310	20240429	154800	96140745	2860	2860	2860	2860	0
311	20240429	154700	96140745	2860	2860	2860	2860	0
312	20240429	154600	96140745	2860	2860	2860	2860	0
313	20240429	154500	96140745	2860	2860	2860	2860	0
314	20240429	154400	96140745	2860	2860	2860	2860	0
315	20240429	154300	96140745	2860	2860	2860	2860	0
316	20240429	154200	96140745	2860	2860	2860	2860	0
317	20240429	154100	96140745	2860	2860	2860	2860	0
318	20240429	154000	96140745	2860	2860	2860	2860	0
319	20240429	153900	96140745	2860	2860	2860	2860	0
320	20240429	153800	96140745	2860	2860	2860	2860	0
321	20240429	153700	96140745	2860	2860	2860	2860	0
322	20240429	153600	96140745	2860	2860	2860	2860	0
323	20240429	153500	96140745	2860	2860	2860	2860	0
324	20240429	153400	96140745	2860	2860	2860	2860	0
325	20240429	153300	96140745	2860	2860	2860	2860	0
326	20240429	153200	96140745	2860	2860	2860	2860	0
327	20240429	153100	96140745	2860	2860	2860	2860	0
328	20240429	153000	96140745	2860	2860	2860	2860	129
329	20240429	152900	95771805	2860	2860	2860	2860	0
330	20240429	152800	95771805	2860	2860	2860	2860	0
331	20240429	152700	95771805	2860	2860	2860	2860	0
332	20240429	152600	95771805	2860	2860	2860	2860	0
333	20240429	152500	95771805	2860	2860	2860	2860	0
334	20240429	152400	95771805	2860	2860	2860	2860	0
335	20240429	152300	95771805	2860	2860	2860	2860	0
336	20240429	152200	95771805	2860	2860	2860	2860	0
337	20240429	152100	95771805	2860	2860	2860	2860	0
338	20240429	152000	95771805	2860	2860	2860	2860	0
339	20240429	151900	95771805	2860	2860	2860	2860	1
340	20240429	151800	95768945	2860	2860	2860	2860	0
341	20240429	151700	95768945	2860	2860	2860	2860	0
342	20240429	151600	95768945	2860	2860	2860	2860	1
343	20240429	151500	95766085	2855	2855	2855	2855	0
344	20240429	151400	95766085	2855	2855	2855	2855	0
345	20240429	151300	95766085	2855	2855	2855	2855	884
346	20240429	151200	93242265	2850	2850	2850	2850	113
347	20240429	151100	92920215	2850	2850	2850	2850	1
348	20240429	151000	92917365	2845	2845	2845	2845	0
349	20240429	150900	92917365	2845	2845	2845	2845	0
350	20240429	150800	92917365	2845	2845	2845	2845	0
351	20240429	150700	92917365	2845	2845	2845	2845	0
352	20240429	150600	92917365	2845	2845	2845	2845	0
353	20240429	150500	92917365	2845	2845	2845	2845	0
354	20240429	150400	92917365	2845	2845	2845	2845	0
355	20240429	150300	92917365	2845	2845	2845	2845	744
356	20240429	150200	90800685	2850	2850	2850	2850	51
357	20240429	150100	90655335	2850	2850	2850	2850	1
358	20240429	150000	90652485	2845	2850	2850	2845	141
359	20240429	145900	90250740	2850	2855	2855	2850	316
360	20240429	145800	89350060	2855	2855	2855	2855	50
361	20240429	145700	89207310	2855	2855	2855	2855	2
362	20240429	145600	89201600	2855	2855	2855	2855	0
363	20240429	145500	89201600	2855	2855	2855	2855	0
364	20240429	145400	89201600	2855	2855	2855	2855	0
365	20240429	145300	89201600	2855	2855	2855	2855	0
366	20240429	145200	89201600	2855	2855	2855	2855	0
367	20240429	145100	89201600	2855	2855	2855	2855	0
368	20240429	145000	89201600	2855	2855	2855	2855	0
369	20240429	144900	89201600	2855	2855	2855	2855	0
370	20240429	144800	89201600	2855	2855	2855	2855	1002
371	20240429	144700	86340890	2850	2850	2850	2850	0
372	20240429	144600	86340890	2850	2850	2850	2850	0
373	20240429	144500	86340890	2850	2850	2850	2850	0
374	20240429	144400	86340890	2850	2850	2850	2850	0
375	20240429	144300	86340890	2850	2850	2850	2850	0
376	20240429	144200	86340890	2850	2850	2850	2850	0
377	20240429	144100	86340890	2850	2850	2850	2850	0
378	20240429	144000	86340890	2850	2850	2850	2850	12
379	20240429	143900	86306690	2850	2850	2850	2850	0
380	20240429	143800	86306690	2850	2850	2850	2850	0
381	20240429	143700	86306690	2850	2850	2850	2850	0
382	20240429	143600	86306690	2850	2850	2850	2850	0
383	20240429	143500	86306690	2850	2855	2855	2850	3
384	20240429	143400	86298135	2855	2855	2855	2855	0
385	20240429	143300	86298135	2855	2855	2855	2855	0
386	20240429	143200	86298135	2855	2855	2855	2855	0
387	20240429	143100	86298135	2855	2855	2855	2855	0
388	20240429	143000	86298135	2855	2855	2855	2855	1
389	20240429	142900	86295280	2850	2850	2850	2850	0
390	20240429	142800	86295280	2850	2850	2850	2850	0
391	20240429	142700	86295280	2850	2850	2850	2850	0
392	20240429	142600	86295280	2850	2850	2850	2850	0
393	20240429	142500	86295280	2850	2850	2850	2850	0
394	20240429	142400	86295280	2850	2850	2855	2850	931
395	20240429	142300	83641925	2855	2855	2855	2855	0
396	20240429	142200	83641925	2855	2855	2855	2855	0
397	20240429	142100	83641925	2855	2855	2855	2855	1
398	20240429	142000	83639070	2850	2850	2850	2850	1867
399	20240429	141900	78318120	2850	2850	2850	2850	0
400	20240429	141800	78318120	2850	2850	2850	2850	0
401	20240429	141700	78318120	2850	2850	2850	2850	1
402	20240429	141600	78315270	2845	2845	2845	2845	0
403	20240429	141500	78315270	2845	2845	2845	2845	0
404	20240429	141400	78315270	2845	2845	2845	2845	0
405	20240429	141300	78315270	2845	2845	2845	2845	0
406	20240429	141200	78315270	2845	2845	2845	2845	3284
407	20240429	141100	68972290	2845	2845	2845	2845	0
408	20240429	141000	68972290	2845	2845	2845	2845	0
409	20240429	140900	68972290	2845	2845	2845	2845	0
410	20240429	140800	68972290	2845	2845	2845	2845	0
411	20240429	140700	68972290	2845	2845	2845	2845	0
412	20240429	140600	68972290	2845	2845	2845	2845	1
413	20240429	140500	68969445	2840	2840	2840	2840	0
414	20240429	140400	68969445	2840	2840	2840	2840	0
415	20240429	140300	68969445	2840	2840	2840	2840	0
416	20240429	140200	68969445	2840	2840	2840	2840	0
417	20240429	140100	68969445	2840	2840	2840	2840	0
418	20240429	140000	68969445	2840	2840	2840	2840	0
419	20240429	135900	68969445	2840	2835	2840	2835	2
420	20240429	135800	68963770	2845	2845	2845	2845	1
421	20240429	135700	68960925	2845	2845	2845	2845	0
422	20240429	135600	68960925	2845	2845	2845	2845	0
423	20240429	135500	68960925	2845	2845	2845	2845	0
424	20240429	135400	68960925	2845	2845	2845	2845	2
425	20240429	135300	68955235	2845	2845	2845	2845	0
426	20240429	135200	68955235	2845	2845	2845	2845	0
427	20240429	135100	68955235	2845	2845	2845	2845	0
428	20240429	135000	68955235	2845	2845	2845	2845	0
429	20240429	134900	68955235	2845	2845	2845	2845	0
430	20240429	134800	68955235	2845	2845	2845	2845	2
431	20240429	134700	68949545	2845	2845	2845	2845	0
432	20240429	134600	68949545	2845	2845	2845	2845	0
433	20240429	134500	68949545	2845	2845	2845	2845	0
434	20240429	134400	68949545	2845	2845	2845	2845	0
435	20240429	134300	68949545	2845	2845	2845	2845	0
436	20240429	134200	68949545	2845	2845	2845	2845	2
437	20240429	134100	68943855	2840	2840	2840	2840	352
438	20240429	134000	67944175	2845	2845	2845	2845	0
439	20240429	133900	67944175	2845	2845	2845	2845	1
440	20240429	133800	67941330	2840	2840	2840	2840	0
441	20240429	133700	67941330	2840	2840	2840	2840	171
442	20240429	133600	67455690	2845	2845	2845	2845	2
443	20240429	133500	67450000	2845	2845	2845	2845	1
444	20240429	133400	67447155	2840	2840	2840	2840	10
445	20240429	133300	67418755	2845	2845	2845	2845	2
446	20240429	133200	67413065	2845	2845	2845	2845	0
447	20240429	133100	67413065	2845	2845	2845	2845	0
448	20240429	133000	67413065	2845	2845	2845	2845	2
449	20240429	132900	67407375	2845	2845	2845	2845	0
450	20240429	132800	67407375	2845	2845	2845	2845	0
451	20240429	132700	67407375	2845	2845	2845	2845	0
452	20240429	132600	67407375	2845	2845	2845	2845	1
453	20240429	132500	67404530	2840	2840	2840	2840	19
454	20240429	132400	67350570	2845	2845	2845	2845	2
455	20240429	132300	67344880	2845	2845	2845	2845	0
456	20240429	132200	67344880	2845	2845	2845	2845	0
457	20240429	132100	67344880	2845	2845	2845	2845	0
458	20240429	132000	67344880	2845	2845	2845	2845	0
459	20240429	131900	67344880	2845	2845	2845	2845	0
460	20240429	131800	67344880	2845	2845	2845	2845	2
461	20240429	131700	67339190	2845	2845	2845	2845	0
462	20240429	131600	67339190	2845	2845	2845	2845	0
463	20240429	131500	67339190	2845	2845	2845	2845	0
464	20240429	131400	67339190	2845	2845	2845	2845	0
465	20240429	131300	67339190	2845	2845	2845	2845	0
466	20240429	131200	67339190	2845	2845	2845	2845	2
467	20240429	131100	67333500	2845	2845	2845	2845	0
468	20240429	131000	67333500	2845	2845	2845	2845	0
469	20240429	130900	67333500	2845	2845	2845	2845	0
470	20240429	130800	67333500	2845	2845	2845	2845	0
471	20240429	130700	67333500	2845	2845	2845	2845	0
472	20240429	130600	67333500	2845	2845	2845	2845	1
473	20240429	130500	67330655	2845	2845	2845	2845	0
474	20240429	130400	67330655	2845	2845	2845	2845	5
475	20240429	130300	67316430	2835	2835	2835	2835	1
476	20240429	130200	67313595	2845	2845	2845	2845	0
477	20240429	130100	67313595	2845	2845	2845	2845	0
478	20240429	130000	67313595	2845	2845	2845	2845	1
479	20240429	125900	67310750	2845	2840	2845	2840	50
480	20240429	125800	67168530	2845	2845	2845	2845	0
481	20240429	125700	67168530	2845	2845	2845	2845	0
482	20240429	125600	67168530	2845	2845	2845	2845	0
483	20240429	125500	67168530	2845	2845	2845	2845	0
484	20240429	125400	67168530	2845	2845	2845	2845	1
485	20240429	125300	67165685	2840	2840	2840	2840	0
486	20240429	125200	67165685	2840	2840	2840	2840	2264
487	20240429	125100	60735925	2840	2840	2840	2840	0
488	20240429	125000	60735925	2840	2840	2840	2840	50
489	20240429	124900	60593925	2840	2840	2840	2840	0
490	20240429	124800	60593925	2840	2840	2840	2840	1
491	20240429	124700	60591085	2840	2840	2840	2840	2
492	20240429	124600	60585405	2840	2840	2840	2840	0
493	20240429	124500	60585405	2840	2840	2840	2840	0
494	20240429	124400	60585405	2840	2840	2840	2840	230
495	20240429	124300	59932205	2840	2840	2840	2840	0
496	20240429	124200	59932205	2840	2840	2840	2840	8
497	20240429	124100	59909485	2840	2840	2840	2840	6
498	20240429	124000	59892445	2840	2840	2840	2840	0
499	20240429	123900	59892445	2840	2840	2840	2840	0
500	20240429	123800	59892445	2840	2840	2840	2840	0
501	20240429	123700	59892445	2840	2840	2840	2840	0
502	20240429	123600	59892445	2840	2835	2840	2835	601
503	20240429	123500	58188605	2840	2840	2840	2840	0
504	20240429	123400	58188605	2840	2840	2840	2840	0
505	20240429	123300	58188605	2840	2840	2840	2840	0
506	20240429	123200	58188605	2840	2840	2840	2840	1
507	20240429	123100	58185765	2840	2840	2840	2840	0
508	20240429	123000	58185765	2840	2840	2840	2840	1
509	20240429	122900	58182925	2840	2840	2840	2840	0
510	20240429	122800	58182925	2840	2840	2840	2840	0
511	20240429	122700	58182925	2840	2840	2840	2840	1
512	20240429	122600	58180085	2840	2840	2840	2840	0
513	20240429	122500	58180085	2840	2840	2840	2840	0
514	20240429	122400	58180085	2840	2840	2840	2840	1
515	20240429	122300	58177245	2835	2835	2835	2835	0
516	20240429	122200	58177245	2835	2835	2835	2835	0
517	20240429	122100	58177245	2835	2835	2835	2835	0
518	20240429	122000	58177245	2835	2835	2835	2835	0
519	20240429	121900	58177245	2835	2835	2835	2835	0
520	20240429	121800	58177245	2835	2840	2840	2835	4
521	20240429	121700	58165900	2840	2840	2840	2840	0
522	20240429	121600	58165900	2840	2840	2840	2840	0
523	20240429	121500	58165900	2840	2840	2840	2840	1
524	20240429	121400	58163060	2840	2840	2840	2840	0
525	20240429	121300	58163060	2840	2840	2840	2840	0
526	20240429	121200	58163060	2840	2840	2840	2840	8
527	20240429	121100	58140340	2840	2840	2840	2840	0
528	20240429	121000	58140340	2840	2840	2840	2840	0
529	20240429	120900	58140340	2840	2840	2840	2840	0
530	20240429	120800	58140340	2840	2840	2840	2840	0
531	20240429	120700	58140340	2840	2840	2840	2840	0
532	20240429	120600	58140340	2840	2840	2840	2840	2
533	20240429	120500	58134660	2840	2840	2840	2840	0
534	20240429	120400	58134660	2840	2840	2840	2840	0
535	20240429	120300	58134660	2840	2840	2840	2840	0
536	20240429	120200	58134660	2840	2840	2840	2840	0
537	20240429	120100	58134660	2840	2840	2840	2840	3
538	20240429	120000	58126140	2840	2840	2840	2840	1
539	20240429	115900	58123300	2840	2840	2840	2840	0
540	20240429	115800	58123300	2840	2835	2840	2835	3
541	20240429	115700	58114790	2840	2840	2840	2840	1
542	20240429	115600	58111950	2840	2840	2840	2840	0
543	20240429	115500	58111950	2840	2840	2840	2840	1
544	20240429	115400	58109110	2840	2840	2840	2840	1
545	20240429	115300	58106270	2840	2840	2840	2840	0
546	20240429	115200	58106270	2840	2840	2840	2840	0
547	20240429	115100	58106270	2840	2840	2840	2840	0
548	20240429	115000	58106270	2840	2840	2840	2840	0
549	20240429	114900	58106270	2840	2840	2840	2840	0
550	20240429	114800	58106270	2840	2840	2840	2840	1
551	20240429	114700	58103430	2840	2840	2840	2840	1
552	20240429	114600	58100590	2840	2840	2840	2840	0
553	20240429	114500	58100590	2840	2840	2840	2840	0
554	20240429	114400	58100590	2840	2840	2840	2840	0
555	20240429	114300	58100590	2840	2840	2840	2840	1
556	20240429	114200	58097750	2840	2840	2840	2840	1
557	20240429	114100	58094910	2840	2840	2840	2840	0
558	20240429	114000	58094910	2840	2840	2840	2840	0
559	20240429	113900	58094910	2840	2840	2840	2840	4
560	20240429	113800	58083550	2840	2840	2840	2840	1
561	20240429	113700	58080710	2840	2840	2840	2840	183
562	20240429	113600	57560990	2840	2840	2840	2840	2
563	20240429	113500	57555310	2840	2840	2840	2840	350
564	20240429	113400	56561310	2840	2840	2840	2840	1
565	20240429	113300	56558470	2840	2840	2840	2840	1
566	20240429	113200	56555630	2840	2840	2840	2840	32
567	20240429	113100	56464750	2840	2840	2840	2840	0
568	20240429	113000	56464750	2840	2840	2840	2840	2
569	20240429	112900	56459070	2840	2840	2840	2840	1
570	20240429	112800	56456230	2840	2840	2840	2840	2
571	20240429	112700	56450550	2835	2835	2835	2835	3237
572	20240429	112600	47273655	2835	2835	2835	2835	0
573	20240429	112500	47273655	2835	2835	2835	2835	0
574	20240429	112400	47273655	2835	2830	2835	2830	564
575	20240429	112300	45675765	2830	2830	2830	2830	0
576	20240429	112200	45675765	2830	2830	2830	2830	37
577	20240429	112100	45571055	2830	2830	2830	2830	1
578	20240429	112000	45568225	2830	2830	2830	2830	62
579	20240429	111900	45392765	2835	2835	2835	2835	131
580	20240429	111800	45021380	2835	2835	2835	2835	41
581	20240429	111700	44905145	2835	2835	2835	2835	0
582	20240429	111600	44905145	2835	2835	2835	2835	0
583	20240429	111500	44905145	2835	2835	2835	2835	0
584	20240429	111400	44905145	2835	2835	2835	2835	0
585	20240429	111300	44905145	2835	2835	2835	2835	0
586	20240429	111200	44905145	2835	2835	2835	2835	1
587	20240429	111100	44902310	2835	2835	2835	2835	0
588	20240429	111000	44902310	2835	2835	2835	2835	0
589	20240429	110900	44902310	2835	2835	2835	2835	0
590	20240429	110800	44902310	2835	2835	2835	2835	0
591	20240429	110700	44902310	2835	2835	2835	2835	7
592	20240429	110600	44882465	2835	2835	2835	2835	1
593	20240429	110500	44879630	2835	2835	2835	2835	0
594	20240429	110400	44879630	2835	2835	2835	2835	1
595	20240429	110300	44876795	2835	2835	2835	2835	0
596	20240429	110200	44876795	2835	2835	2835	2835	0
597	20240429	110100	44876795	2835	2835	2835	2835	0
598	20240429	110000	44876795	2835	2830	2835	2830	2384
599	20240429	105900	38130070	2830	2830	2830	2830	0
600	20240429	105800	38130070	2830	2830	2830	2830	0
601	20240429	105700	38130070	2830	2830	2830	2830	0
602	20240429	105600	38130070	2830	2830	2830	2830	0
603	20240429	105500	38130070	2830	2830	2830	2830	0
604	20240429	105400	38130070	2830	2830	2830	2830	0
605	20240429	105300	38130070	2830	2830	2830	2830	0
606	20240429	105200	38130070	2830	2830	2830	2830	0
607	20240429	105100	38130070	2830	2830	2830	2830	0
608	20240429	105000	38130070	2830	2830	2830	2830	0
609	20240429	104900	38130070	2830	2830	2830	2830	0
610	20240429	104800	38130070	2830	2830	2830	2830	0
611	20240429	104700	38130070	2830	2830	2830	2830	0
612	20240429	104600	38130070	2830	2830	2830	2830	0
613	20240429	104500	38130070	2830	2830	2830	2830	0
614	20240429	104400	38130070	2830	2830	2830	2830	0
615	20240429	104300	38130070	2830	2830	2830	2830	1
616	20240429	104200	38127240	2825	2825	2825	2825	0
617	20240429	104100	38127240	2825	2825	2825	2825	0
618	20240429	104000	38127240	2825	2830	2830	2825	91
619	20240429	103900	37870160	2830	2830	2830	2830	0
620	20240429	103800	37870160	2830	2830	2830	2830	0
621	20240429	103700	37870160	2830	2830	2830	2830	0
622	20240429	103600	37870160	2830	2830	2830	2830	0
623	20240429	103500	37870160	2830	2830	2830	2830	2
624	20240429	103400	37864500	2830	2830	2830	2830	190
625	20240429	103300	37326800	2825	2825	2825	2825	0
626	20240429	103200	37326800	2825	2825	2825	2825	0
627	20240429	103100	37326800	2825	2825	2825	2825	0
628	20240429	103000	37326800	2825	2830	2830	2825	29
629	20240429	102900	37244815	2830	2830	2830	2830	0
630	20240429	102800	37244815	2830	2830	2830	2830	0
631	20240429	102700	37244815	2830	2830	2830	2830	0
632	20240429	102600	37244815	2830	2830	2830	2830	0
633	20240429	102500	37244815	2830	2830	2830	2830	356
634	20240429	102400	36237335	2830	2830	2830	2830	1
635	20240429	102300	36234505	2825	2825	2825	2825	0
636	20240429	102200	36234505	2825	2825	2825	2825	0
637	20240429	102100	36234505	2825	2825	2825	2825	0
638	20240429	102000	36234505	2825	2825	2825	2825	0
639	20240429	101900	36234505	2825	2825	2825	2825	0
640	20240429	101800	36234505	2825	2825	2825	2825	0
641	20240429	101700	36234505	2825	2825	2825	2825	0
642	20240429	101600	36234505	2825	2825	2825	2825	0
643	20240429	101500	36234505	2825	2825	2825	2825	0
644	20240429	101400	36234505	2825	2825	2825	2825	0
645	20240429	101300	36234505	2825	2825	2825	2825	0
646	20240429	101200	36234505	2825	2825	2825	2825	0
647	20240429	101100	36234505	2825	2825	2825	2825	0
648	20240429	101000	36234505	2825	2830	2830	2825	40
649	20240429	100900	36121325	2825	2825	2825	2825	0
650	20240429	100800	36121325	2825	2825	2825	2825	0
651	20240429	100700	36121325	2825	2825	2825	2825	0
652	20240429	100600	36121325	2825	2825	2825	2825	1000
653	20240429	100500	33296325	2825	2825	2825	2825	72
654	20240429	100400	33092925	2835	2825	2835	2825	2855
655	20240429	100300	25018385	2815	2815	2815	2815	0
656	20240429	100200	25018385	2815	2815	2815	2815	0
657	20240429	100100	25018385	2815	2815	2815	2815	0
658	20240429	100000	25018385	2815	2815	2815	2815	0
659	20240429	095900	25018385	2815	2815	2815	2815	9
660	20240429	095800	24993050	2815	2815	2815	2815	0
661	20240429	095700	24993050	2815	2815	2815	2815	0
662	20240429	095600	24993050	2815	2815	2815	2815	0
663	20240429	095500	24993050	2815	2815	2815	2815	0
664	20240429	095400	24993050	2815	2815	2815	2815	0
665	20240429	095300	24993050	2815	2815	2815	2815	0
666	20240429	095200	24993050	2815	2815	2815	2815	0
667	20240429	095100	24993050	2815	2815	2815	2815	6
668	20240429	095000	24976160	2820	2820	2820	2820	0
669	20240429	094900	24976160	2820	2820	2820	2820	0
670	20240429	094800	24976160	2820	2820	2820	2820	116
671	20240429	094700	24649040	2820	2820	2820	2820	0
672	20240429	094600	24649040	2820	2820	2820	2820	0
673	20240429	094500	24649040	2820	2820	2820	2820	0
674	20240429	094400	24649040	2820	2820	2820	2820	0
675	20240429	094300	24649040	2820	2820	2820	2820	77
676	20240429	094200	24431900	2820	2820	2820	2820	1
677	20240429	094100	24429080	2805	2805	2805	2805	0
678	20240429	094000	24429080	2805	2805	2805	2805	100
679	20240429	093900	24148580	2805	2805	2805	2805	1000
680	20240429	093800	21343580	2810	2810	2810	2810	0
681	20240429	093700	21343580	2810	2810	2810	2810	158
682	20240429	093600	20899600	2810	2810	2810	2810	42
683	20240429	093500	20781580	2810	2810	2810	2810	0
684	20240429	093400	20781580	2810	2810	2810	2810	0
685	20240429	093300	20781580	2810	2810	2810	2810	0
686	20240429	093200	20781580	2810	2805	2810	2805	30
687	20240429	093100	20697285	2810	2810	2810	2810	0
688	20240429	093000	20697285	2810	2810	2810	2810	0
689	20240429	092900	20697285	2810	2810	2810	2810	192
690	20240429	092800	20157765	2810	2810	2810	2810	0
691	20240429	092700	20157765	2810	2810	2810	2810	1
692	20240429	092600	20154955	2810	2810	2810	2810	0
693	20240429	092500	20154955	2810	2810	2810	2810	16
694	20240429	092400	20109995	2810	2810	2810	2810	0
695	20240429	092300	20109995	2810	2800	2810	2800	359
696	20240429	092200	19104300	2790	2790	2790	2790	0
697	20240429	092100	19104300	2790	2790	2790	2790	0
698	20240429	092000	19104300	2790	2790	2790	2790	1
699	20240429	091900	19101510	2785	2795	2795	2785	2719
700	20240429	091800	11515255	2795	2800	2800	2795	501
701	20240429	091700	10112465	2800	2795	2800	2795	28
702	20240429	091600	10034200	2800	2800	2800	2800	0
703	20240429	091500	10034200	2800	2800	2800	2800	100
704	20240429	091400	9754200	2800	2800	2800	2800	510
705	20240429	091300	8326200	2790	2795	2800	2790	301
706	20240429	091200	7485280	2795	2795	2795	2795	50
707	20240429	091100	7345530	2790	2790	2790	2790	100
708	20240429	091000	7066530	2795	2795	2795	2795	379
709	20240429	090900	6007225	2795	2795	2795	2795	0
710	20240429	090800	6007225	2795	2795	2795	2795	3
711	20240429	090700	5998840	2795	2795	2795	2795	0
712	20240429	090600	5998840	2795	2800	2800	2795	212
713	20240429	090500	5405800	2800	2805	2805	2800	105
714	20240429	090400	5111775	2785	2785	2785	2785	4
715	20240429	090300	5100635	2785	2795	2795	2785	38
716	20240429	090200	4994595	2785	2785	2785	2785	0
717	20240429	090100	4994595	2785	2785	2785	2785	0
718	20240429	090000	4994595	2785	2775	2785	2775	1784