KissMeData/013720/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185900	198970297	1360	1360	1360	1360	4526
3	20240429	185800	198970297	1360	1360	1360	1360	0
4	20240429	185700	198970297	1360	1360	1360	1360	0
5	20240429	185600	198970297	1360	1360	1360	1360	0
6	20240429	185500	198970297	1360	1360	1360	1360	0
7	20240429	185400	198970297	1360	1360	1360	1360	0
8	20240429	185300	198970297	1360	1360	1360	1360	0
9	20240429	185200	198970297	1360	1360	1360	1360	0
10	20240429	185100	198970297	1360	1360	1360	1360	0
11	20240429	185000	198970297	1360	1360	1360	1360	0
12	20240429	184900	198970297	1360	1360	1360	1360	0
13	20240429	184800	198970297	1360	1360	1360	1360	0
14	20240429	184700	198970297	1360	1360	1360	1360	0
15	20240429	184600	198970297	1360	1360	1360	1360	0
16	20240429	184500	198970297	1360	1360	1360	1360	0
17	20240429	184400	198970297	1360	1360	1360	1360	0
18	20240429	184300	198970297	1360	1360	1360	1360	0
19	20240429	184200	198970297	1360	1360	1360	1360	0
20	20240429	184100	198970297	1360	1360	1360	1360	0
21	20240429	184000	198970297	1360	1360	1360	1360	0
22	20240429	183900	198970297	1360	1360	1360	1360	0
23	20240429	183800	198970297	1360	1360	1360	1360	0
24	20240429	183700	198970297	1360	1360	1360	1360	0
25	20240429	183600	198970297	1360	1360	1360	1360	0
26	20240429	183500	198970297	1360	1360	1360	1360	0
27	20240429	183400	198970297	1360	1360	1360	1360	0
28	20240429	183300	198970297	1360	1360	1360	1360	0
29	20240429	183200	198970297	1360	1360	1360	1360	0
30	20240429	183100	198970297	1360	1360	1360	1360	0
31	20240429	183000	198970297	1360	1360	1360	1360	0
32	20240429	182900	198970297	1360	1360	1360	1360	4526
33	20240429	182800	198970297	1360	1360	1360	1360	0
34	20240429	182700	198970297	1360	1360	1360	1360	0
35	20240429	182600	198970297	1360	1360	1360	1360	0
36	20240429	182500	198970297	1360	1360	1360	1360	0
37	20240429	182400	198970297	1360	1360	1360	1360	0
38	20240429	182300	198970297	1360	1360	1360	1360	0
39	20240429	182200	198970297	1360	1360	1360	1360	0
40	20240429	182100	198970297	1360	1360	1360	1360	0
41	20240429	182000	198970297	1360	1360	1360	1360	0
42	20240429	181900	198970297	1360	1360	1360	1360	0
43	20240429	181800	198970297	1360	1360	1360	1360	0
44	20240429	181700	198970297	1360	1360	1360	1360	0
45	20240429	181600	198970297	1360	1360	1360	1360	0
46	20240429	181500	198970297	1360	1360	1360	1360	0
47	20240429	181400	198970297	1360	1360	1360	1360	0
48	20240429	181300	198970297	1360	1360	1360	1360	0
49	20240429	181200	198970297	1360	1360	1360	1360	0
50	20240429	181100	198970297	1360	1360	1360	1360	0
51	20240429	181000	198970297	1360	1360	1360	1360	0
52	20240429	180900	198970297	1360	1360	1360	1360	0
53	20240429	180800	198970297	1360	1360	1360	1360	0
54	20240429	180700	198970297	1360	1360	1360	1360	0
55	20240429	180600	198970297	1360	1360	1360	1360	0
56	20240429	180500	198970297	1360	1360	1360	1360	0
57	20240429	180400	198970297	1360	1360	1360	1360	0
58	20240429	180300	198970297	1360	1360	1360	1360	0
59	20240429	180200	198970297	1360	1360	1360	1360	0
60	20240429	180100	198970297	1360	1360	1360	1360	0
61	20240429	180000	198970297	1360	1360	1360	1360	0
62	20240429	175900	198970297	1360	1360	1360	1360	4526
63	20240429	175800	198970297	1360	1360	1360	1360	0
64	20240429	175700	198970297	1360	1360	1360	1360	0
65	20240429	175600	198970297	1360	1360	1360	1360	0
66	20240429	175500	198970297	1360	1360	1360	1360	0
67	20240429	175400	198970297	1360	1360	1360	1360	0
68	20240429	175300	198970297	1360	1360	1360	1360	0
69	20240429	175200	198970297	1360	1360	1360	1360	0
70	20240429	175100	198970297	1360	1360	1360	1360	0
71	20240429	175000	198970297	1360	1360	1360	1360	0
72	20240429	174900	198970297	1360	1360	1360	1360	0
73	20240429	174800	198970297	1360	1360	1360	1360	0
74	20240429	174700	198970297	1360	1360	1360	1360	0
75	20240429	174600	198970297	1360	1360	1360	1360	0
76	20240429	174500	198970297	1360	1360	1360	1360	0
77	20240429	174400	198970297	1360	1360	1360	1360	0
78	20240429	174300	198970297	1360	1360	1360	1360	0
79	20240429	174200	198970297	1360	1360	1360	1360	0
80	20240429	174100	198970297	1360	1360	1360	1360	0
81	20240429	174000	198970297	1360	1360	1360	1360	0
82	20240429	173900	198970297	1360	1360	1360	1360	0
83	20240429	173800	198970297	1360	1360	1360	1360	0
84	20240429	173700	198970297	1360	1360	1360	1360	0
85	20240429	173600	198970297	1360	1360	1360	1360	0
86	20240429	173500	198970297	1360	1360	1360	1360	0
87	20240429	173400	198970297	1360	1360	1360	1360	0
88	20240429	173300	198970297	1360	1360	1360	1360	0
89	20240429	173200	198970297	1360	1360	1360	1360	0
90	20240429	173100	198970297	1360	1360	1360	1360	0
91	20240429	173000	198970297	1360	1360	1360	1360	0
92	20240429	172900	198970297	1360	1360	1360	1360	4526
93	20240429	172800	198970297	1360	1360	1360	1360	0
94	20240429	172700	198970297	1360	1360	1360	1360	0
95	20240429	172600	198970297	1360	1360	1360	1360	0
96	20240429	172500	198970297	1360	1360	1360	1360	0
97	20240429	172400	198970297	1360	1360	1360	1360	0
98	20240429	172300	198970297	1360	1360	1360	1360	0
99	20240429	172200	198970297	1360	1360	1360	1360	0
100	20240429	172100	198970297	1360	1360	1360	1360	0
101	20240429	172000	198970297	1360	1360	1360	1360	0
102	20240429	171900	198970297	1360	1360	1360	1360	0
103	20240429	171800	198970297	1360	1360	1360	1360	0
104	20240429	171700	198970297	1360	1360	1360	1360	0
105	20240429	171600	198970297	1360	1360	1360	1360	0
106	20240429	171500	198970297	1360	1360	1360	1360	0
107	20240429	171400	198970297	1360	1360	1360	1360	0
108	20240429	171300	198970297	1360	1360	1360	1360	0
109	20240429	171200	198970297	1360	1360	1360	1360	0
110	20240429	171100	198970297	1360	1360	1360	1360	0
111	20240429	171000	198970297	1360	1360	1360	1360	0
112	20240429	170900	198970297	1360	1360	1360	1360	0
113	20240429	170800	198970297	1360	1360	1360	1360	0
114	20240429	170700	198970297	1360	1360	1360	1360	0
115	20240429	170600	198970297	1360	1360	1360	1360	0
116	20240429	170500	198970297	1360	1360	1360	1360	0
117	20240429	170400	198970297	1360	1360	1360	1360	0
118	20240429	170300	198970297	1360	1360	1360	1360	0
119	20240429	170200	198970297	1360	1360	1360	1360	0
120	20240429	170100	198970297	1360	1360	1360	1360	0
121	20240429	170000	198970297	1360	1360	1360	1360	0
122	20240429	165900	198970297	1360	1360	1360	1360	4526
123	20240429	165800	198970297	1360	1360	1360	1360	0
124	20240429	165700	198970297	1360	1360	1360	1360	0
125	20240429	165600	198970297	1360	1360	1360	1360	0
126	20240429	165500	198970297	1360	1360	1360	1360	0
127	20240429	165400	198970297	1360	1360	1360	1360	0
128	20240429	165300	198970297	1360	1360	1360	1360	0
129	20240429	165200	198970297	1360	1360	1360	1360	0
130	20240429	165100	198970297	1360	1360	1360	1360	0
131	20240429	165000	198970297	1360	1360	1360	1360	0
132	20240429	164900	198970297	1360	1360	1360	1360	0
133	20240429	164800	198970297	1360	1360	1360	1360	0
134	20240429	164700	198970297	1360	1360	1360	1360	0
135	20240429	164600	198970297	1360	1360	1360	1360	0
136	20240429	164500	198970297	1360	1360	1360	1360	0
137	20240429	164400	198970297	1360	1360	1360	1360	0
138	20240429	164300	198970297	1360	1360	1360	1360	0
139	20240429	164200	198970297	1360	1360	1360	1360	0
140	20240429	164100	198970297	1360	1360	1360	1360	0
141	20240429	164000	198970297	1360	1360	1360	1360	0
142	20240429	163900	198970297	1360	1360	1360	1360	0
143	20240429	163800	198970297	1360	1360	1360	1360	0
144	20240429	163700	198970297	1360	1360	1360	1360	0
145	20240429	163600	198970297	1360	1360	1360	1360	0
146	20240429	163500	198970297	1360	1360	1360	1360	0
147	20240429	163400	198970297	1360	1360	1360	1360	0
148	20240429	163300	198970297	1360	1360	1360	1360	0
149	20240429	163200	198970297	1360	1360	1360	1360	0
150	20240429	163100	198970297	1360	1360	1360	1360	0
151	20240429	163000	198970297	1360	1360	1360	1360	0
152	20240429	162900	198970297	1360	1360	1360	1360	4526
153	20240429	162800	198970297	1360	1360	1360	1360	0
154	20240429	162700	198970297	1360	1360	1360	1360	0
155	20240429	162600	198970297	1360	1360	1360	1360	0
156	20240429	162500	198970297	1360	1360	1360	1360	0
157	20240429	162400	198970297	1360	1360	1360	1360	0
158	20240429	162300	198970297	1360	1360	1360	1360	0
159	20240429	162200	198970297	1360	1360	1360	1360	0
160	20240429	162100	198970297	1360	1360	1360	1360	0
161	20240429	162000	198970297	1360	1360	1360	1360	0
162	20240429	161900	198970297	1360	1360	1360	1360	0
163	20240429	161800	198970297	1360	1360	1360	1360	0
164	20240429	161700	198970297	1360	1360	1360	1360	0
165	20240429	161600	198970297	1360	1360	1360	1360	0
166	20240429	161500	198970297	1360	1360	1360	1360	0
167	20240429	161400	198970297	1360	1360	1360	1360	0
168	20240429	161300	198970297	1360	1360	1360	1360	0
169	20240429	161200	198970297	1360	1360	1360	1360	0
170	20240429	161100	198970297	1360	1360	1360	1360	0
171	20240429	161000	198970297	1360	1360	1360	1360	0
172	20240429	160900	198970297	1360	1360	1360	1360	0
173	20240429	160800	198970297	1360	1360	1360	1360	0
174	20240429	160700	198970297	1360	1360	1360	1360	0
175	20240429	160600	198970297	1360	1360	1360	1360	0
176	20240429	160500	198970297	1360	1360	1360	1360	0
177	20240429	160400	198970297	1360	1360	1360	1360	0
178	20240429	160300	198970297	1360	1360	1360	1360	0
179	20240429	160200	198970297	1360	1360	1360	1360	0
180	20240429	160100	198970297	1360	1360	1360	1360	0
181	20240429	160000	198970297	1360	1360	1360	1360	0
182	20240429	155900	198970297	1360	1360	1360	1360	4526
183	20240429	155800	198970297	1360	1360	1360	1360	0
184	20240429	155700	198970297	1360	1360	1360	1360	0
185	20240429	155600	198970297	1360	1360	1360	1360	0
186	20240429	155500	198970297	1360	1360	1360	1360	0
187	20240429	155400	198970297	1360	1360	1360	1360	0
188	20240429	155300	198970297	1360	1360	1360	1360	0
189	20240429	155200	198970297	1360	1360	1360	1360	0
190	20240429	155100	198970297	1360	1360	1360	1360	0
191	20240429	155000	198970297	1360	1360	1360	1360	0
192	20240429	154900	198970297	1360	1360	1360	1360	0
193	20240429	154800	198970297	1360	1360	1360	1360	0
194	20240429	154700	198970297	1360	1360	1360	1360	0
195	20240429	154600	198970297	1360	1360	1360	1360	0
196	20240429	154500	198970297	1360	1360	1360	1360	0
197	20240429	154400	198970297	1360	1360	1360	1360	0
198	20240429	154300	198970297	1360	1360	1360	1360	0
199	20240429	154200	198970297	1360	1360	1360	1360	0
200	20240429	154100	198970297	1360	1360	1360	1360	0
201	20240429	154000	198970297	1360	1360	1360	1360	0
202	20240429	153900	198970297	1360	1360	1360	1360	0
203	20240429	153800	198970297	1360	1360	1360	1360	0
204	20240429	153700	198970297	1360	1360	1360	1360	0
205	20240429	153600	198970297	1360	1360	1360	1360	0
206	20240429	153500	198970297	1360	1360	1360	1360	0
207	20240429	153400	198970297	1360	1360	1360	1360	0
208	20240429	153300	198970297	1360	1360	1360	1360	0
209	20240429	153200	198970297	1360	1360	1360	1360	0
210	20240429	153100	198970297	1360	1360	1360	1360	0
211	20240429	153000	198970297	1360	1360	1360	1360	4526
212	20240429	152900	192814937	1360	1360	1360	1360	0
213	20240429	152800	192814937	1360	1360	1360	1360	0
214	20240429	152700	192814937	1360	1360	1360	1360	0
215	20240429	152600	192814937	1360	1360	1360	1360	0
216	20240429	152500	192814937	1360	1360	1360	1360	0
217	20240429	152400	192814937	1360	1360	1360	1360	0
218	20240429	152300	192814937	1360	1360	1360	1360	0
219	20240429	152200	192814937	1360	1360	1360	1360	0
220	20240429	152100	192814937	1360	1360	1360	1360	0
221	20240429	152000	192814937	1360	1360	1360	1360	0
222	20240429	151900	192814937	1360	1360	1360	1360	1
223	20240429	151800	192813577	1356	1356	1356	1356	0
224	20240429	151700	192813577	1356	1357	1357	1356	2000
225	20240429	151600	190101572	1356	1356	1356	1356	17
226	20240429	151500	190078520	1362	1362	1362	1362	3
227	20240429	151400	190074434	1361	1361	1361	1361	0
228	20240429	151300	190074434	1361	1361	1361	1361	0
229	20240429	151200	190074434	1361	1361	1361	1361	0
230	20240429	151100	190074434	1361	1361	1361	1361	0
231	20240429	151000	190074434	1361	1361	1361	1361	50
232	20240429	150900	190006384	1362	1362	1362	1362	0
233	20240429	150800	190006384	1362	1362	1362	1362	0
234	20240429	150700	190006384	1362	1361	1362	1361	1181
235	20240429	150600	188399033	1360	1360	1360	1360	1470
236	20240429	150500	186399833	1360	1360	1360	1360	0
237	20240429	150400	186399833	1360	1360	1360	1360	7
238	20240429	150300	186390313	1355	1355	1355	1355	10
239	20240429	150200	186376763	1355	1355	1355	1355	0
240	20240429	150100	186376763	1355	1355	1355	1355	0
241	20240429	150000	186376763	1355	1358	1358	1355	2000
242	20240429	145900	183665526	1360	1360	1360	1360	2300
243	20240429	145800	180537526	1360	1360	1360	1360	6
244	20240429	145700	180529366	1360	1360	1360	1360	0
245	20240429	145600	180529366	1360	1360	1360	1360	1
246	20240429	145500	180528006	1358	1358	1358	1358	1000
247	20240429	145400	179170006	1360	1360	1360	1360	0
248	20240429	145300	179170006	1360	1360	1360	1360	0
249	20240429	145200	179170006	1360	1360	1360	1360	0
250	20240429	145100	179170006	1360	1360	1360	1360	0
251	20240429	145000	179170006	1360	1360	1360	1360	0
252	20240429	144900	179170006	1360	1360	1360	1360	0
253	20240429	144800	179170006	1360	1360	1360	1360	0
254	20240429	144700	179170006	1360	1360	1360	1360	0
255	20240429	144600	179170006	1360	1360	1360	1360	100
256	20240429	144500	179034006	1360	1360	1360	1360	0
257	20240429	144400	179034006	1360	1360	1360	1360	0
258	20240429	144300	179034006	1360	1360	1360	1360	3
259	20240429	144200	179029926	1360	1360	1360	1360	0
260	20240429	144100	179029926	1360	1360	1360	1360	0
261	20240429	144000	179029926	1360	1360	1360	1360	0
262	20240429	143900	179029926	1360	1360	1360	1360	0
263	20240429	143800	179029926	1360	1360	1360	1360	0
264	20240429	143700	179029926	1360	1360	1360	1360	0
265	20240429	143600	179029926	1360	1360	1360	1360	0
266	20240429	143500	179029926	1360	1360	1360	1360	34
267	20240429	143400	178983686	1360	1360	1360	1360	1000
268	20240429	143300	177623686	1360	1360	1360	1360	0
269	20240429	143200	177623686	1360	1360	1360	1360	100
270	20240429	143100	177487686	1360	1360	1360	1360	4
271	20240429	143000	177482246	1355	1355	1355	1355	0
272	20240429	142900	177482246	1355	1355	1355	1355	0
273	20240429	142800	177482246	1355	1355	1355	1355	0
274	20240429	142700	177482246	1355	1355	1355	1355	0
275	20240429	142600	177482246	1355	1355	1355	1355	0
276	20240429	142500	177482246	1355	1355	1355	1355	0
277	20240429	142400	177482246	1355	1355	1355	1355	0
278	20240429	142300	177482246	1355	1355	1355	1355	0
279	20240429	142200	177482246	1355	1356	1356	1355	3000
280	20240429	142100	173417245	1361	1360	1361	1360	500
281	20240429	142000	172737017	1360	1358	1360	1358	3000
282	20240429	141900	168658801	1355	1355	1355	1355	0
283	20240429	141800	168658801	1355	1356	1356	1355	304
284	20240429	141700	168246880	1357	1357	1357	1357	696
285	20240429	141600	167302408	1358	1358	1358	1358	0
286	20240429	141500	167302408	1358	1358	1358	1358	10
287	20240429	141400	167288828	1357	1357	1357	1357	0
288	20240429	141300	167288828	1357	1357	1357	1357	304
289	20240429	141200	166876300	1355	1355	1355	1355	0
290	20240429	141100	166876300	1355	1355	1355	1355	0
291	20240429	141000	166876300	1355	1355	1355	1355	0
292	20240429	140900	166876300	1355	1355	1355	1355	0
293	20240429	140800	166876300	1355	1355	1355	1355	0
294	20240429	140700	166876300	1355	1355	1355	1355	553
295	20240429	140600	166126985	1355	1355	1355	1355	0
296	20240429	140500	166126985	1355	1355	1355	1355	0
297	20240429	140400	166126985	1355	1355	1355	1355	0
298	20240429	140300	166126985	1355	1355	1355	1355	0
299	20240429	140200	166126985	1355	1355	1355	1355	0
300	20240429	140100	166126985	1355	1355	1355	1355	0
301	20240429	140000	166126985	1355	1355	1355	1355	0
302	20240429	135900	166126985	1355	1355	1355	1355	1
303	20240429	135800	166125630	1352	1352	1352	1352	0
304	20240429	135700	166125630	1352	1352	1352	1352	0
305	20240429	135600	166125630	1352	1352	1352	1352	102
306	20240429	135500	165987726	1351	1354	1354	1351	2000
307	20240429	135400	163283993	1355	1355	1355	1355	22
308	20240429	135300	163254183	1355	1355	1355	1355	0
309	20240429	135200	163254183	1355	1355	1355	1355	0
310	20240429	135100	163254183	1355	1355	1355	1355	0
311	20240429	135000	163254183	1355	1357	1357	1355	335
312	20240429	134900	162800130	1358	1358	1358	1358	0
313	20240429	134800	162800130	1358	1358	1358	1358	1
314	20240429	134700	162798772	1358	1358	1358	1358	100
315	20240429	134600	162662972	1358	1358	1358	1358	0
316	20240429	134500	162662972	1358	1358	1358	1358	0
317	20240429	134400	162662972	1358	1358	1358	1358	100
318	20240429	134300	162527172	1358	1358	1358	1358	0
319	20240429	134200	162527172	1358	1359	1359	1358	101
320	20240429	134100	162389914	1359	1359	1359	1359	0
321	20240429	134000	162389914	1359	1359	1359	1359	0
322	20240429	133900	162389914	1359	1359	1359	1359	0
323	20240429	133800	162389914	1359	1359	1359	1359	0
324	20240429	133700	162389914	1359	1359	1359	1359	0
325	20240429	133600	162389914	1359	1359	1359	1359	0
326	20240429	133500	162389914	1359	1359	1359	1359	9
327	20240429	133400	162377683	1359	1356	1359	1356	29
328	20240429	133300	162338275	1359	1359	1359	1359	0
329	20240429	133200	162338275	1359	1359	1359	1359	2
330	20240429	133100	162335557	1359	1359	1359	1359	2
331	20240429	133000	162332839	1354	1354	1354	1354	0
332	20240429	132900	162332839	1354	1354	1354	1354	0
333	20240429	132800	162332839	1354	1354	1354	1354	0
334	20240429	132700	162332839	1354	1354	1354	1354	0
335	20240429	132600	162332839	1354	1354	1354	1354	0
336	20240429	132500	162332839	1354	1354	1354	1354	2000
337	20240429	132400	159624839	1359	1359	1359	1359	0
338	20240429	132300	159624839	1359	1359	1359	1359	0
339	20240429	132200	159624839	1359	1359	1359	1359	2000
340	20240429	132100	156906839	1359	1359	1359	1359	2
341	20240429	132000	156904121	1354	1354	1354	1354	1
342	20240429	131900	156902767	1355	1355	1355	1355	0
343	20240429	131800	156902767	1355	1355	1355	1355	870
344	20240429	131700	155723917	1355	1355	1355	1355	0
345	20240429	131600	155723917	1355	1355	1355	1355	1001
346	20240429	131500	154367562	1354	1354	1354	1354	0
347	20240429	131400	154367562	1354	1354	1354	1354	2
348	20240429	131300	154364854	1354	1354	1354	1354	0
349	20240429	131200	154364854	1354	1354	1354	1354	0
350	20240429	131100	154364854	1354	1354	1354	1354	0
351	20240429	131000	154364854	1354	1354	1354	1354	0
352	20240429	130900	154364854	1354	1354	1354	1354	74
353	20240429	130800	154264658	1355	1355	1355	1355	12
354	20240429	130700	154248398	1351	1351	1351	1351	0
355	20240429	130600	154248398	1351	1351	1351	1351	0
356	20240429	130500	154248398	1351	1351	1351	1351	526
357	20240429	130400	153537772	1355	1355	1355	1355	0
358	20240429	130300	153537772	1355	1355	1355	1355	1
359	20240429	130200	153536417	1350	1350	1350	1350	0
360	20240429	130100	153536417	1350	1350	1350	1350	0
361	20240429	130000	153536417	1350	1350	1350	1350	0
362	20240429	125900	153536417	1350	1350	1350	1350	11
363	20240429	125800	153521567	1355	1355	1355	1355	0
364	20240429	125700	153521567	1355	1355	1355	1355	0
365	20240429	125600	153521567	1355	1355	1355	1355	0
366	20240429	125500	153521567	1355	1355	1355	1355	0
367	20240429	125400	153521567	1355	1355	1355	1355	0
368	20240429	125300	153521567	1355	1355	1355	1355	0
369	20240429	125200	153521567	1355	1355	1355	1355	2
370	20240429	125100	153518857	1348	1348	1348	1348	0
371	20240429	125000	153518857	1348	1348	1348	1348	0
372	20240429	124900	153518857	1348	1348	1348	1348	0
373	20240429	124800	153518857	1348	1353	1353	1348	3000
374	20240429	124700	149468470	1358	1358	1358	1358	0
375	20240429	124600	149468470	1358	1358	1358	1358	0
376	20240429	124500	149468470	1358	1358	1358	1358	0
377	20240429	124400	149468470	1358	1358	1358	1358	0
378	20240429	124300	149468470	1358	1358	1358	1358	1000
379	20240429	124200	148110470	1358	1358	1358	1358	0
380	20240429	124100	148110470	1358	1358	1358	1358	0
381	20240429	124000	148110470	1358	1358	1358	1358	7
382	20240429	123900	148100964	1353	1353	1353	1353	0
383	20240429	123800	148100964	1353	1353	1353	1353	505
384	20240429	123700	147417699	1358	1358	1358	1358	0
385	20240429	123600	147417699	1358	1358	1358	1358	0
386	20240429	123500	147417699	1358	1358	1358	1358	1
387	20240429	123400	147416341	1358	1358	1358	1358	0
388	20240429	123300	147416341	1358	1358	1358	1358	11
389	20240429	123200	147401403	1355	1355	1355	1355	300
390	20240429	123100	146994903	1357	1357	1358	1357	49
391	20240429	123000	146928409	1355	1355	1355	1355	0
392	20240429	122900	146928409	1355	1355	1355	1355	0
393	20240429	122800	146928409	1355	1355	1355	1355	0
394	20240429	122700	146928409	1355	1355	1355	1355	400
395	20240429	122600	146386409	1355	1355	1355	1355	100
396	20240429	122500	146250909	1355	1355	1355	1355	0
397	20240429	122400	146250909	1355	1355	1355	1355	0
398	20240429	122300	146250909	1355	1355	1355	1355	0
399	20240429	122200	146250909	1355	1351	1355	1350	501
400	20240429	122100	145574552	1355	1355	1355	1355	0
401	20240429	122000	145574552	1355	1355	1355	1355	0
402	20240429	121900	145574552	1355	1355	1355	1355	0
403	20240429	121800	145574552	1355	1355	1355	1355	0
404	20240429	121700	145574552	1355	1355	1355	1355	1
405	20240429	121600	145573197	1355	1355	1355	1355	0
406	20240429	121500	145573197	1355	1355	1355	1355	0
407	20240429	121400	145573197	1355	1355	1355	1355	0
408	20240429	121300	145573197	1355	1355	1355	1355	80
409	20240429	121200	145464797	1355	1355	1355	1355	0
410	20240429	121100	145464797	1355	1355	1355	1355	0
411	20240429	121000	145464797	1355	1355	1355	1355	0
412	20240429	120900	145464797	1355	1355	1355	1355	4
413	20240429	120800	145459377	1349	1349	1349	1349	0
414	20240429	120700	145459377	1349	1349	1349	1349	0
415	20240429	120600	145459377	1349	1349	1349	1349	0
416	20240429	120500	145459377	1349	1349	1349	1349	0
417	20240429	120400	145459377	1349	1349	1349	1349	0
418	20240429	120300	145459377	1349	1349	1349	1349	0
419	20240429	120200	145459377	1349	1349	1349	1349	0
420	20240429	120100	145459377	1349	1349	1349	1349	1
421	20240429	120000	145458028	1348	1351	1351	1348	1657
422	20240429	115900	143221249	1359	1359	1359	1359	0
423	20240429	115800	143221249	1359	1359	1359	1359	0
424	20240429	115700	143221249	1359	1359	1359	1359	0
425	20240429	115600	143221249	1359	1359	1359	1359	0
426	20240429	115500	143221249	1359	1359	1359	1359	0
427	20240429	115400	143221249	1359	1359	1359	1359	0
428	20240429	115300	143221249	1359	1359	1359	1359	1
429	20240429	115200	143219890	1351	1351	1351	1351	233
430	20240429	115100	142905107	1351	1351	1351	1351	156
431	20240429	115000	142694351	1360	1360	1360	1360	1
432	20240429	114900	142692991	1351	1351	1351	1351	0
433	20240429	114800	142692991	1351	1351	1351	1351	0
434	20240429	114700	142692991	1351	1352	1352	1351	600
435	20240429	114600	141882386	1351	1351	1351	1351	0
436	20240429	114500	141882386	1351	1351	1351	1351	0
437	20240429	114400	141882386	1351	1351	1351	1351	0
438	20240429	114300	141882386	1351	1351	1351	1351	636
439	20240429	114200	141023150	1351	1358	1358	1351	2031
440	20240429	114100	138273474	1358	1360	1360	1358	52
441	20240429	114000	138202822	1360	1360	1360	1360	0
442	20240429	113900	138202822	1360	1360	1360	1360	0
443	20240429	113800	138202822	1360	1360	1360	1360	0
444	20240429	113700	138202822	1360	1360	1360	1360	30
445	20240429	113600	138162022	1362	1362	1362	1362	10
446	20240429	113500	138148402	1363	1363	1363	1363	0
447	20240429	113400	138148402	1363	1363	1363	1363	587
448	20240429	113300	137348321	1363	1363	1363	1363	0
449	20240429	113200	137348321	1363	1363	1363	1363	0
450	20240429	113100	137348321	1363	1363	1363	1363	0
451	20240429	113000	137348321	1363	1363	1363	1363	0
452	20240429	112900	137348321	1363	1363	1363	1363	0
453	20240429	112800	137348321	1363	1363	1363	1363	0
454	20240429	112700	137348321	1363	1363	1363	1363	1
455	20240429	112600	137346958	1363	1363	1363	1363	0
456	20240429	112500	137346958	1363	1363	1363	1363	0
457	20240429	112400	137346958	1363	1363	1363	1363	0
458	20240429	112300	137346958	1363	1363	1363	1363	3
459	20240429	112200	137342869	1357	1357	1357	1357	0
460	20240429	112100	137342869	1357	1357	1357	1357	0
461	20240429	112000	137342869	1357	1357	1357	1357	102
462	20240429	111900	137204455	1364	1364	1364	1364	0
463	20240429	111800	137204455	1364	1364	1364	1364	0
464	20240429	111700	137204455	1364	1364	1364	1364	0
465	20240429	111600	137204455	1364	1364	1364	1364	2
466	20240429	111500	137201727	1358	1358	1358	1358	0
467	20240429	111400	137201727	1358	1358	1358	1358	1000
468	20240429	111300	135843727	1364	1364	1364	1364	11
469	20240429	111200	135828723	1364	1364	1364	1364	5
470	20240429	111100	135821903	1365	1365	1365	1365	0
471	20240429	111000	135821903	1365	1365	1365	1365	5
472	20240429	110900	135815078	1365	1365	1365	1365	0
473	20240429	110800	135815078	1365	1365	1365	1365	47
474	20240429	110700	135750923	1365	1365	1365	1365	0
475	20240429	110600	135750923	1365	1365	1365	1365	0
476	20240429	110500	135750923	1365	1365	1365	1365	3
477	20240429	110400	135746828	1366	1366	1366	1366	0
478	20240429	110300	135746828	1366	1364	1366	1364	3000
479	20240429	110200	131651265	1364	1364	1364	1364	0
480	20240429	110100	131651265	1364	1364	1364	1364	0
481	20240429	110000	131651265	1364	1364	1364	1364	0
482	20240429	105900	131651265	1364	1364	1364	1364	1000
483	20240429	105800	130287265	1364	1364	1364	1364	10
484	20240429	105700	130273625	1365	1365	1365	1365	0
485	20240429	105600	130273625	1365	1364	1365	1364	1000
486	20240429	105500	128908807	1365	1365	1365	1365	0
487	20240429	105400	128908807	1365	1365	1365	1365	0
488	20240429	105300	128908807	1365	1365	1365	1365	0
489	20240429	105200	128908807	1365	1365	1365	1365	0
490	20240429	105100	128908807	1365	1364	1365	1364	5
491	20240429	105000	128901985	1360	1359	1360	1359	11742
492	20240429	104900	112940557	1359	1359	1359	1359	1
493	20240429	104800	112939198	1354	1354	1354	1354	0
494	20240429	104700	112939198	1354	1354	1354	1354	0
495	20240429	104600	112939198	1354	1354	1354	1354	0
496	20240429	104500	112939198	1354	1354	1354	1354	5
497	20240429	104400	112932428	1359	1358	1359	1358	410
498	20240429	104300	112375388	1359	1359	1359	1359	2
499	20240429	104200	112372670	1358	1357	1358	1357	7368
500	20240429	104100	102367286	1357	1357	1357	1357	0
501	20240429	104000	102367286	1357	1357	1357	1357	4
502	20240429	103900	102361858	1357	1357	1357	1357	14
503	20240429	103800	102342860	1357	1357	1357	1357	8
504	20240429	103700	102332004	1351	1351	1351	1351	409
505	20240429	103600	101779445	1357	1352	1357	1352	89
506	20240429	103500	101658892	1351	1351	1351	1351	42
507	20240429	103400	101602150	1352	1355	1355	1352	347
508	20240429	103300	101132961	1358	1358	1358	1358	3
509	20240429	103200	101128887	1358	1358	1358	1358	0
510	20240429	103100	101128887	1358	1358	1358	1358	7
511	20240429	103000	101119381	1358	1358	1358	1358	0
512	20240429	102900	101119381	1358	1358	1358	1358	0
513	20240429	102800	101119381	1358	1358	1358	1358	0
514	20240429	102700	101119381	1358	1358	1358	1358	0
515	20240429	102600	101119381	1358	1358	1358	1358	0
516	20240429	102500	101119381	1358	1358	1358	1358	0
517	20240429	102400	101119381	1358	1358	1358	1358	36
518	20240429	102300	101070493	1358	1358	1358	1358	100
519	20240429	102200	100934693	1358	1358	1358	1358	1
520	20240429	102100	100933335	1358	1358	1358	1358	0
521	20240429	102000	100933335	1358	1358	1358	1358	0
522	20240429	101900	100933335	1358	1358	1358	1358	0
523	20240429	101800	100933335	1358	1353	1358	1352	342
524	20240429	101700	100470944	1360	1360	1360	1360	0
525	20240429	101600	100470944	1360	1360	1360	1360	0
526	20240429	101500	100470944	1360	1361	1361	1350	10002
527	20240429	101400	86960281	1366	1366	1366	1366	0
528	20240429	101300	86960281	1366	1366	1366	1366	0
529	20240429	101200	86960281	1366	1366	1366	1366	0
530	20240429	101100	86960281	1366	1366	1366	1366	0
531	20240429	101000	86960281	1366	1366	1366	1366	0
532	20240429	100900	86960281	1366	1366	1366	1366	0
533	20240429	100800	86960281	1366	1366	1366	1366	0
534	20240429	100700	86960281	1366	1366	1366	1366	0
535	20240429	100600	86960281	1366	1366	1366	1366	21
536	20240429	100500	86931595	1366	1366	1366	1366	0
537	20240429	100400	86931595	1366	1366	1366	1366	5
538	20240429	100300	86924765	1366	1366	1366	1366	19
539	20240429	100200	86898811	1366	1366	1366	1366	0
540	20240429	100100	86898811	1366	1366	1366	1366	2
541	20240429	100000	86896079	1366	1366	1366	1366	12
542	20240429	095900	86879687	1366	1366	1366	1366	0
543	20240429	095800	86879687	1366	1366	1366	1366	0
544	20240429	095700	86879687	1366	1366	1366	1366	0
545	20240429	095600	86879687	1366	1366	1366	1366	0
546	20240429	095500	86879687	1366	1366	1366	1366	4
547	20240429	095400	86874223	1361	1361	1361	1361	0
548	20240429	095300	86874223	1361	1361	1361	1361	0
549	20240429	095200	86874223	1361	1361	1361	1361	0
550	20240429	095100	86874223	1361	1360	1361	1360	2227
551	20240429	095000	83845003	1360	1357	1360	1357	1579
552	20240429	094900	81700373	1351	1357	1357	1351	3370
553	20240429	094800	77145283	1350	1359	1359	1350	5860
554	20240429	094700	69231897	1359	1352	1359	1351	6210
555	20240429	094600	60840874	1347	1347	1347	1347	0
556	20240429	094500	60840874	1347	1347	1347	1347	0
557	20240429	094400	60840874	1347	1347	1347	1347	1
558	20240429	094300	60839527	1360	1360	1360	1360	3
559	20240429	094200	60835447	1365	1354	1365	1354	292
560	20240429	094100	60439281	1347	1350	1350	1347	13295
561	20240429	094000	42529896	1347	1356	1356	1347	10000
562	20240429	093900	29031694	1363	1363	1363	1363	0
563	20240429	093800	29031694	1363	1363	1363	1363	0
564	20240429	093700	29031694	1363	1363	1363	1363	0
565	20240429	093600	29031694	1363	1363	1363	1363	1
566	20240429	093500	29030331	1356	1356	1356	1356	27
567	20240429	093400	28993719	1365	1365	1365	1365	0
568	20240429	093300	28993719	1365	1365	1365	1365	0
569	20240429	093200	28993719	1365	1365	1365	1365	0
570	20240429	093100	28993719	1365	1365	1365	1365	0
571	20240429	093000	28993719	1365	1365	1365	1365	0
572	20240429	092900	28993719	1365	1365	1365	1365	0
573	20240429	092800	28993719	1365	1365	1365	1365	0
574	20240429	092700	28993719	1365	1365	1365	1365	0
575	20240429	092600	28993719	1365	1365	1365	1365	0
576	20240429	092500	28993719	1365	1365	1365	1365	0
577	20240429	092400	28993719	1365	1365	1365	1365	8
578	20240429	092300	28982799	1367	1367	1367	1367	0
579	20240429	092200	28982799	1367	1367	1367	1367	0
580	20240429	092100	28982799	1367	1360	1367	1358	5002
581	20240429	092000	22188085	1371	1371	1371	1371	0
582	20240429	091900	22188085	1371	1371	1371	1371	4
583	20240429	091800	22182601	1360	1370	1371	1360	2039
584	20240429	091700	19388371	1370	1370	1370	1370	5
585	20240429	091600	19381521	1372	1372	1372	1372	0
586	20240429	091500	19381521	1372	1372	1372	1372	0
587	20240429	091400	19381521	1372	1372	1372	1372	1
588	20240429	091300	19380149	1358	1358	1358	1358	0
589	20240429	091200	19380149	1358	1358	1358	1358	2300
590	20240429	091100	16256749	1372	1372	1372	1372	0
591	20240429	091000	16256749	1372	1361	1372	1360	7003
592	20240429	090900	6732208	1370	1370	1370	1370	556
593	20240429	090800	5970488	1370	1363	1370	1352	1846
594	20240429	090700	3463081	1370	1370	1370	1370	0
595	20240429	090600	3463081	1370	1364	1370	1364	416
596	20240429	090500	2895651	1364	1364	1364	1363	1348
597	20240429	090400	1057284	1364	1370	1370	1364	129
598	20240429	090300	880814	1378	1378	1378	1378	9
599	20240429	090200	868412	1380	1380	1380	1380	0
600	20240429	090100	868412	1380	1370	1380	1370	6
601	20240429	090000	860152	1361	1361	1361	1361	632