KissMeData/011330/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185600	367893801	1824	1824	1824	1824	2810
3	20240429	185500	367893801	1824	1824	1824	1824	0
4	20240429	185400	367893801	1824	1824	1824	1824	0
5	20240429	185300	367893801	1824	1824	1824	1824	0
6	20240429	185200	367893801	1824	1824	1824	1824	0
7	20240429	185100	367893801	1824	1824	1824	1824	0
8	20240429	185000	367893801	1824	1824	1824	1824	0
9	20240429	184900	367893801	1824	1824	1824	1824	0
10	20240429	184800	367893801	1824	1824	1824	1824	0
11	20240429	184700	367893801	1824	1824	1824	1824	0
12	20240429	184600	367893801	1824	1824	1824	1824	0
13	20240429	184500	367893801	1824	1824	1824	1824	0
14	20240429	184400	367893801	1824	1824	1824	1824	0
15	20240429	184300	367893801	1824	1824	1824	1824	0
16	20240429	184200	367893801	1824	1824	1824	1824	0
17	20240429	184100	367893801	1824	1824	1824	1824	0
18	20240429	184000	367893801	1824	1824	1824	1824	0
19	20240429	183900	367893801	1824	1824	1824	1824	0
20	20240429	183800	367893801	1824	1824	1824	1824	0
21	20240429	183700	367893801	1824	1824	1824	1824	0
22	20240429	183600	367893801	1824	1824	1824	1824	0
23	20240429	183500	367893801	1824	1824	1824	1824	0
24	20240429	183400	367893801	1824	1824	1824	1824	0
25	20240429	183300	367893801	1824	1824	1824	1824	0
26	20240429	183200	367893801	1824	1824	1824	1824	0
27	20240429	183100	367893801	1824	1824	1824	1824	0
28	20240429	183000	367893801	1824	1824	1824	1824	0
29	20240429	182900	367893801	1824	1824	1824	1824	0
30	20240429	182800	367893801	1824	1824	1824	1824	0
31	20240429	182700	367893801	1824	1824	1824	1824	0
32	20240429	182600	367893801	1824	1824	1824	1824	2810
33	20240429	182500	367893801	1824	1824	1824	1824	0
34	20240429	182400	367893801	1824	1824	1824	1824	0
35	20240429	182300	367893801	1824	1824	1824	1824	0
36	20240429	182200	367893801	1824	1824	1824	1824	0
37	20240429	182100	367893801	1824	1824	1824	1824	0
38	20240429	182000	367893801	1824	1824	1824	1824	0
39	20240429	181900	367893801	1824	1824	1824	1824	0
40	20240429	181800	367893801	1824	1824	1824	1824	0
41	20240429	181700	367893801	1824	1824	1824	1824	0
42	20240429	181600	367893801	1824	1824	1824	1824	0
43	20240429	181500	367893801	1824	1824	1824	1824	0
44	20240429	181400	367893801	1824	1824	1824	1824	0
45	20240429	181300	367893801	1824	1824	1824	1824	0
46	20240429	181200	367893801	1824	1824	1824	1824	0
47	20240429	181100	367893801	1824	1824	1824	1824	0
48	20240429	181000	367893801	1824	1824	1824	1824	0
49	20240429	180900	367893801	1824	1824	1824	1824	0
50	20240429	180800	367893801	1824	1824	1824	1824	0
51	20240429	180700	367893801	1824	1824	1824	1824	0
52	20240429	180600	367893801	1824	1824	1824	1824	0
53	20240429	180500	367893801	1824	1824	1824	1824	0
54	20240429	180400	367893801	1824	1824	1824	1824	0
55	20240429	180300	367893801	1824	1824	1824	1824	0
56	20240429	180200	367893801	1824	1824	1824	1824	0
57	20240429	180100	367893801	1824	1824	1824	1824	0
58	20240429	180000	367893801	1824	1824	1824	1824	0
59	20240429	175900	367893801	1824	1824	1824	1824	0
60	20240429	175800	367893801	1824	1824	1824	1824	0
61	20240429	175700	367893801	1824	1824	1824	1824	0
62	20240429	175600	367893801	1824	1824	1824	1824	2810
63	20240429	175500	367893801	1824	1824	1824	1824	0
64	20240429	175400	367893801	1824	1824	1824	1824	0
65	20240429	175300	367893801	1824	1824	1824	1824	0
66	20240429	175200	367893801	1824	1824	1824	1824	0
67	20240429	175100	367893801	1824	1824	1824	1824	0
68	20240429	175000	367893801	1824	1824	1824	1824	0
69	20240429	174900	367893801	1824	1824	1824	1824	0
70	20240429	174800	367893801	1824	1824	1824	1824	0
71	20240429	174700	367893801	1824	1824	1824	1824	0
72	20240429	174600	367893801	1824	1824	1824	1824	0
73	20240429	174500	367893801	1824	1824	1824	1824	0
74	20240429	174400	367893801	1824	1824	1824	1824	0
75	20240429	174300	367893801	1824	1824	1824	1824	0
76	20240429	174200	367893801	1824	1824	1824	1824	0
77	20240429	174100	367893801	1824	1824	1824	1824	0
78	20240429	174000	367893801	1824	1824	1824	1824	0
79	20240429	173900	367893801	1824	1824	1824	1824	0
80	20240429	173800	367893801	1824	1824	1824	1824	0
81	20240429	173700	367893801	1824	1824	1824	1824	0
82	20240429	173600	367893801	1824	1824	1824	1824	0
83	20240429	173500	367893801	1824	1824	1824	1824	0
84	20240429	173400	367893801	1824	1824	1824	1824	0
85	20240429	173300	367893801	1824	1824	1824	1824	0
86	20240429	173200	367893801	1824	1824	1824	1824	0
87	20240429	173100	367893801	1824	1824	1824	1824	0
88	20240429	173000	367893801	1824	1824	1824	1824	0
89	20240429	172900	367893801	1824	1824	1824	1824	0
90	20240429	172800	367893801	1824	1824	1824	1824	0
91	20240429	172700	367893801	1824	1824	1824	1824	0
92	20240429	172600	367893801	1824	1824	1824	1824	2810
93	20240429	172500	367893801	1824	1824	1824	1824	0
94	20240429	172400	367893801	1824	1824	1824	1824	0
95	20240429	172300	367893801	1824	1824	1824	1824	0
96	20240429	172200	367893801	1824	1824	1824	1824	0
97	20240429	172100	367893801	1824	1824	1824	1824	0
98	20240429	172000	367893801	1824	1824	1824	1824	0
99	20240429	171900	367893801	1824	1824	1824	1824	0
100	20240429	171800	367893801	1824	1824	1824	1824	0
101	20240429	171700	367893801	1824	1824	1824	1824	0
102	20240429	171600	367893801	1824	1824	1824	1824	0
103	20240429	171500	367893801	1824	1824	1824	1824	0
104	20240429	171400	367893801	1824	1824	1824	1824	0
105	20240429	171300	367893801	1824	1824	1824	1824	0
106	20240429	171200	367893801	1824	1824	1824	1824	0
107	20240429	171100	367893801	1824	1824	1824	1824	0
108	20240429	171000	367893801	1824	1824	1824	1824	0
109	20240429	170900	367893801	1824	1824	1824	1824	0
110	20240429	170800	367893801	1824	1824	1824	1824	0
111	20240429	170700	367893801	1824	1824	1824	1824	0
112	20240429	170600	367893801	1824	1824	1824	1824	0
113	20240429	170500	367893801	1824	1824	1824	1824	0
114	20240429	170400	367893801	1824	1824	1824	1824	0
115	20240429	170300	367893801	1824	1824	1824	1824	0
116	20240429	170200	367893801	1824	1824	1824	1824	0
117	20240429	170100	367893801	1824	1824	1824	1824	0
118	20240429	170000	367893801	1824	1824	1824	1824	0
119	20240429	165900	367893801	1824	1824	1824	1824	0
120	20240429	165800	367893801	1824	1824	1824	1824	0
121	20240429	165700	367893801	1824	1824	1824	1824	0
122	20240429	165600	367893801	1824	1824	1824	1824	2810
123	20240429	165500	367893801	1824	1824	1824	1824	0
124	20240429	165400	367893801	1824	1824	1824	1824	0
125	20240429	165300	367893801	1824	1824	1824	1824	0
126	20240429	165200	367893801	1824	1824	1824	1824	0
127	20240429	165100	367893801	1824	1824	1824	1824	0
128	20240429	165000	367893801	1824	1824	1824	1824	0
129	20240429	164900	367893801	1824	1824	1824	1824	0
130	20240429	164800	367893801	1824	1824	1824	1824	0
131	20240429	164700	367893801	1824	1824	1824	1824	0
132	20240429	164600	367893801	1824	1824	1824	1824	0
133	20240429	164500	367893801	1824	1824	1824	1824	0
134	20240429	164400	367893801	1824	1824	1824	1824	0
135	20240429	164300	367893801	1824	1824	1824	1824	0
136	20240429	164200	367893801	1824	1824	1824	1824	0
137	20240429	164100	367893801	1824	1824	1824	1824	0
138	20240429	164000	367893801	1824	1824	1824	1824	0
139	20240429	163900	367893801	1824	1824	1824	1824	0
140	20240429	163800	367893801	1824	1824	1824	1824	0
141	20240429	163700	367893801	1824	1824	1824	1824	0
142	20240429	163600	367893801	1824	1824	1824	1824	0
143	20240429	163500	367893801	1824	1824	1824	1824	0
144	20240429	163400	367893801	1824	1824	1824	1824	0
145	20240429	163300	367893801	1824	1824	1824	1824	0
146	20240429	163200	367893801	1824	1824	1824	1824	0
147	20240429	163100	367893801	1824	1824	1824	1824	0
148	20240429	163000	367893801	1824	1824	1824	1824	0
149	20240429	162900	367893801	1824	1824	1824	1824	0
150	20240429	162800	367893801	1824	1824	1824	1824	0
151	20240429	162700	367893801	1824	1824	1824	1824	0
152	20240429	162600	367893801	1824	1824	1824	1824	2810
153	20240429	162500	367893801	1824	1824	1824	1824	0
154	20240429	162400	367893801	1824	1824	1824	1824	0
155	20240429	162300	367893801	1824	1824	1824	1824	0
156	20240429	162200	367893801	1824	1824	1824	1824	0
157	20240429	162100	367893801	1824	1824	1824	1824	0
158	20240429	162000	367893801	1824	1824	1824	1824	0
159	20240429	161900	367893801	1824	1824	1824	1824	0
160	20240429	161800	367893801	1824	1824	1824	1824	0
161	20240429	161700	367893801	1824	1824	1824	1824	0
162	20240429	161600	367893801	1824	1824	1824	1824	0
163	20240429	161500	367893801	1824	1824	1824	1824	0
164	20240429	161400	367893801	1824	1824	1824	1824	0
165	20240429	161300	367893801	1824	1824	1824	1824	0
166	20240429	161200	367893801	1824	1824	1824	1824	0
167	20240429	161100	367893801	1824	1824	1824	1824	0
168	20240429	161000	367893801	1824	1824	1824	1824	0
169	20240429	160900	367893801	1824	1824	1824	1824	0
170	20240429	160800	367893801	1824	1824	1824	1824	0
171	20240429	160700	367893801	1824	1824	1824	1824	0
172	20240429	160600	367893801	1824	1824	1824	1824	0
173	20240429	160500	367893801	1824	1824	1824	1824	0
174	20240429	160400	367893801	1824	1824	1824	1824	0
175	20240429	160300	367893801	1824	1824	1824	1824	0
176	20240429	160200	367893801	1824	1824	1824	1824	0
177	20240429	160100	367893801	1824	1824	1824	1824	0
178	20240429	160000	367893801	1824	1824	1824	1824	0
179	20240429	155900	367893801	1824	1824	1824	1824	0
180	20240429	155800	367893801	1824	1824	1824	1824	0
181	20240429	155700	367893801	1824	1824	1824	1824	0
182	20240429	155600	367893801	1824	1824	1824	1824	2810
183	20240429	155500	367893801	1824	1824	1824	1824	0
184	20240429	155400	367893801	1824	1824	1824	1824	0
185	20240429	155300	367893801	1824	1824	1824	1824	0
186	20240429	155200	367893801	1824	1824	1824	1824	0
187	20240429	155100	367893801	1824	1824	1824	1824	0
188	20240429	155000	367893801	1824	1824	1824	1824	0
189	20240429	154900	367893801	1824	1824	1824	1824	0
190	20240429	154800	367893801	1824	1824	1824	1824	0
191	20240429	154700	367893801	1824	1824	1824	1824	0
192	20240429	154600	367893801	1824	1824	1824	1824	0
193	20240429	154500	367893801	1824	1824	1824	1824	0
194	20240429	154400	367893801	1824	1824	1824	1824	0
195	20240429	154300	367893801	1824	1824	1824	1824	0
196	20240429	154200	367893801	1824	1824	1824	1824	0
197	20240429	154100	367893801	1824	1824	1824	1824	0
198	20240429	154000	367893801	1824	1824	1824	1824	0
199	20240429	153900	367893801	1824	1824	1824	1824	0
200	20240429	153800	367893801	1824	1824	1824	1824	0
201	20240429	153700	367893801	1824	1824	1824	1824	0
202	20240429	153600	367893801	1824	1824	1824	1824	0
203	20240429	153500	367893801	1824	1824	1824	1824	0
204	20240429	153400	367893801	1824	1824	1824	1824	0
205	20240429	153300	367893801	1824	1824	1824	1824	0
206	20240429	153200	367893801	1824	1824	1824	1824	0
207	20240429	153100	367893801	1824	1824	1824	1824	0
208	20240429	153000	367893801	1824	1824	1824	1824	2810
209	20240429	152900	362768361	1824	1824	1824	1824	0
210	20240429	152800	362768361	1824	1824	1824	1824	0
211	20240429	152700	362768361	1824	1824	1824	1824	0
212	20240429	152600	362768361	1824	1824	1824	1824	0
213	20240429	152500	362768361	1824	1824	1824	1824	0
214	20240429	152400	362768361	1824	1824	1824	1824	0
215	20240429	152300	362768361	1824	1824	1824	1824	0
216	20240429	152200	362768361	1824	1824	1824	1824	0
217	20240429	152100	362768361	1824	1824	1824	1824	0
218	20240429	152000	362768361	1824	1824	1824	1824	0
219	20240429	151900	362768361	1824	1823	1824	1811	26
220	20240429	151800	362721116	1824	1809	1824	1809	13
221	20240429	151700	362697584	1824	1824	1824	1824	0
222	20240429	151600	362697584	1824	1810	1824	1809	1061
223	20240429	151500	360778194	1825	1825	1825	1825	0
224	20240429	151400	360778194	1825	1825	1825	1825	2
225	20240429	151300	360774544	1820	1819	1820	1819	1261
226	20240429	151200	358480131	1809	1810	1810	1809	3
227	20240429	151100	358474703	1819	1819	1819	1819	0
228	20240429	151000	358474703	1819	1819	1819	1819	0
229	20240429	150900	358474703	1819	1819	1819	1819	0
230	20240429	150800	358474703	1819	1819	1819	1819	0
231	20240429	150700	358474703	1819	1819	1819	1819	0
232	20240429	150600	358474703	1819	1819	1819	1819	0
233	20240429	150500	358474703	1819	1819	1819	1819	1
234	20240429	150400	358472884	1809	1809	1809	1809	1
235	20240429	150300	358471075	1819	1808	1819	1808	8
236	20240429	150200	358456600	1808	1820	1820	1808	3
237	20240429	150100	358451164	1807	1816	1820	1807	582
238	20240429	150000	357394120	1807	1810	1810	1807	130
239	20240429	145900	357159180	1806	1815	1815	1806	2043
240	20240429	145800	353460198	1815	1815	1815	1815	2
241	20240429	145700	353456568	1816	1816	1816	1816	0
242	20240429	145600	353456568	1816	1816	1816	1816	3
243	20240429	145500	353451120	1807	1807	1807	1807	14
244	20240429	145400	353425822	1806	1807	1808	1806	1003
245	20240429	145300	351613850	1817	1817	1817	1817	1835
246	20240429	145200	348279655	1806	1806	1806	1806	320
247	20240429	145100	347701735	1817	1817	1817	1817	1
248	20240429	145000	347699918	1806	1806	1806	1806	0
249	20240429	144900	347699918	1806	1807	1807	1806	11
250	20240429	144800	347680047	1806	1806	1806	1806	0
251	20240429	144700	347680047	1806	1806	1806	1806	0
252	20240429	144600	347680047	1806	1806	1806	1806	200
253	20240429	144500	347318847	1806	1806	1806	1806	0
254	20240429	144400	347318847	1806	1811	1813	1806	512
255	20240429	144300	346391189	1811	1811	1811	1811	0
256	20240429	144200	346391189	1811	1811	1811	1811	0
257	20240429	144100	346391189	1811	1811	1811	1811	1
258	20240429	144000	346389378	1811	1806	1811	1806	504
259	20240429	143900	345476654	1811	1811	1811	1811	1
260	20240429	143800	345474843	1806	1806	1806	1806	255
261	20240429	143700	345014313	1806	1806	1806	1806	0
262	20240429	143600	345014313	1806	1806	1806	1806	8
263	20240429	143500	344999865	1811	1811	1811	1811	0
264	20240429	143400	344999865	1811	1811	1811	1811	245
265	20240429	143300	344556170	1811	1811	1811	1811	0
266	20240429	143200	344556170	1811	1811	1811	1811	0
267	20240429	143100	344556170	1811	1811	1811	1811	0
268	20240429	143000	344556170	1811	1811	1811	1811	0
269	20240429	142900	344556170	1811	1813	1813	1811	1497
270	20240429	142800	341843533	1813	1813	1813	1813	0
271	20240429	142700	341843533	1813	1813	1813	1813	3
272	20240429	142600	341838094	1820	1820	1820	1820	4
273	20240429	142500	341830814	1824	1824	1824	1824	0
274	20240429	142400	341830814	1824	1824	1824	1824	0
275	20240429	142300	341830814	1824	1824	1824	1824	0
276	20240429	142200	341830814	1824	1824	1824	1824	0
277	20240429	142100	341830814	1824	1814	1824	1813	5
278	20240429	142000	341821737	1824	1824	1824	1824	0
279	20240429	141900	341821737	1824	1824	1824	1824	0
280	20240429	141800	341821737	1824	1824	1824	1824	0
281	20240429	141700	341821737	1824	1824	1824	1824	0
282	20240429	141600	341821737	1824	1824	1824	1824	0
283	20240429	141500	341821737	1824	1824	1824	1824	2
284	20240429	141400	341818089	1813	1813	1813	1813	0
285	20240429	141300	341818089	1813	1813	1813	1813	3
286	20240429	141200	341812650	1813	1820	1822	1813	1012
287	20240429	141100	339969312	1821	1821	1821	1821	1
288	20240429	141000	339967491	1813	1813	1813	1813	0
289	20240429	140900	339967491	1813	1813	1813	1813	0
290	20240429	140800	339967491	1813	1813	1813	1813	0
291	20240429	140700	339967491	1813	1813	1813	1813	0
292	20240429	140600	339967491	1813	1813	1813	1813	0
293	20240429	140500	339967491	1813	1825	1825	1813	12
294	20240429	140400	339945701	1813	1813	1813	1813	0
295	20240429	140300	339945701	1813	1813	1813	1813	3
296	20240429	140200	339940262	1827	1814	1827	1813	1569
297	20240429	140100	337094917	1827	1827	1827	1827	2757
298	20240429	140000	332057878	1814	1814	1829	1814	20
299	20240429	135900	332021568	1822	1822	1822	1822	3569
300	20240429	135800	325518850	1834	1834	1834	1834	0
301	20240429	135700	325518850	1834	1834	1834	1834	0
302	20240429	135600	325518850	1834	1834	1834	1834	0
303	20240429	135500	325518850	1834	1834	1834	1834	0
304	20240429	135400	325518850	1834	1834	1834	1834	0
305	20240429	135300	325518850	1834	1834	1834	1834	0
306	20240429	135200	325518850	1834	1834	1834	1834	0
307	20240429	135100	325518850	1834	1834	1834	1834	0
308	20240429	135000	325518850	1834	1834	1834	1834	0
309	20240429	134900	325518850	1834	1834	1834	1834	0
310	20240429	134800	325518850	1834	1834	1834	1834	1
311	20240429	134700	325517016	1821	1821	1821	1821	0
312	20240429	134600	325517016	1821	1821	1821	1821	0
313	20240429	134500	325517016	1821	1821	1821	1821	5
314	20240429	134400	325507911	1831	1831	1831	1831	1000
315	20240429	134300	323676911	1831	1831	1831	1831	0
316	20240429	134200	323676911	1831	1831	1831	1831	2
317	20240429	134100	323673249	1831	1831	1831	1831	0
318	20240429	134000	323673249	1831	1831	1831	1831	0
319	20240429	133900	323673249	1831	1831	1831	1831	0
320	20240429	133800	323673249	1831	1830	1831	1830	13
321	20240429	133700	323649458	1813	1813	1813	1813	0
322	20240429	133600	323649458	1813	1813	1813	1813	12
323	20240429	133500	323627702	1831	1821	1831	1821	3609
324	20240429	133400	317030123	1821	1821	1821	1821	1313
325	20240429	133300	314639150	1821	1821	1822	1821	265
326	20240429	133200	314156457	1821	1815	1821	1815	43
327	20240429	133100	314078377	1807	1807	1807	1807	12
328	20240429	133000	314056693	1820	1809	1820	1807	2900
329	20240429	132900	308794774	1809	1809	1810	1809	26
330	20240429	132800	308747722	1809	1820	1821	1809	5916
331	20240429	132700	297974932	1828	1828	1828	1828	0
332	20240429	132600	297974932	1828	1828	1828	1828	0
333	20240429	132500	297974932	1828	1828	1828	1828	0
334	20240429	132400	297974932	1828	1828	1828	1828	0
335	20240429	132300	297974932	1828	1828	1828	1828	0
336	20240429	132200	297974932	1828	1828	1828	1828	0
337	20240429	132100	297974932	1828	1807	1828	1802	6
338	20240429	132000	297964087	1830	1830	1830	1830	0
339	20240429	131900	297964087	1830	1830	1830	1830	0
340	20240429	131800	297964087	1830	1830	1830	1830	0
341	20240429	131700	297964087	1830	1830	1830	1830	0
342	20240429	131600	297964087	1830	1818	1830	1818	6
343	20240429	131500	297953167	1801	1801	1801	1801	0
344	20240429	131400	297953167	1801	1818	1818	1801	19
345	20240429	131300	297918829	1818	1813	1818	1813	4609
346	20240429	131200	289543482	1800	1800	1800	1800	0
347	20240429	131100	289543482	1800	1813	1813	1800	12
348	20240429	131000	289521824	1800	1804	1804	1800	4
349	20240429	130900	289514618	1813	1813	1813	1813	4
350	20240429	130800	289507366	1813	1813	1813	1813	0
351	20240429	130700	289507366	1813	1813	1813	1813	1
352	20240429	130600	289505553	1798	1791	1798	1791	1060
353	20240429	130500	287603200	1760	1760	1760	1760	0
354	20240429	130400	287603200	1760	1760	1760	1760	0
355	20240429	130300	287603200	1760	1760	1760	1760	0
356	20240429	130200	287603200	1760	1792	1792	1760	2
357	20240429	130100	287599648	1800	1804	1804	1800	7100
358	20240429	130000	274810482	1803	1803	1803	1803	0
359	20240429	125900	274810482	1803	1818	1818	1802	1642
360	20240429	125800	271838876	1819	1819	1819	1819	242
361	20240429	125700	271398678	1819	1819	1819	1819	8
362	20240429	125600	271384126	1833	1833	1833	1833	0
363	20240429	125500	271384126	1833	1833	1833	1833	0
364	20240429	125400	271384126	1833	1833	1833	1833	0
365	20240429	125300	271384126	1833	1833	1833	1833	0
366	20240429	125200	271384126	1833	1833	1833	1833	0
367	20240429	125100	271384126	1833	1833	1833	1833	6
368	20240429	125000	271373128	1834	1834	1834	1834	0
369	20240429	124900	271373128	1834	1834	1834	1834	0
370	20240429	124800	271373128	1834	1831	1834	1820	44566
371	20240429	124700	189956730	1831	1831	1831	1831	0
372	20240429	124600	189956730	1831	1831	1831	1831	247
373	20240429	124500	189504473	1831	1831	1831	1831	0
374	20240429	124400	189504473	1831	1831	1831	1831	0
375	20240429	124300	189504473	1831	1831	1831	1831	0
376	20240429	124200	189504473	1831	1831	1831	1831	8
377	20240429	124100	189489825	1831	1832	1832	1831	26
378	20240429	124000	189442216	1832	1833	1833	1832	442
379	20240429	123900	188632462	1833	1833	1833	1833	0
380	20240429	123800	188632462	1833	1833	1833	1833	400
381	20240429	123700	187899262	1832	1833	1833	1832	4336
382	20240429	123600	179953114	1835	1837	1837	1835	13875
383	20240429	123500	154477564	1837	1837	1837	1837	0
384	20240429	123400	154477564	1837	1837	1837	1837	0
385	20240429	123300	154477564	1837	1839	1839	1837	225
386	20240429	123200	154063828	1843	1843	1843	1843	0
387	20240429	123100	154063828	1843	1843	1843	1843	0
388	20240429	123000	154063828	1843	1843	1843	1843	0
389	20240429	122900	154063828	1843	1843	1843	1843	12
390	20240429	122800	154041712	1839	1839	1839	1839	0
391	20240429	122700	154041712	1839	1839	1839	1839	0
392	20240429	122600	154041712	1839	1839	1839	1839	70
393	20240429	122500	153912982	1843	1843	1843	1843	0
394	20240429	122400	153912982	1843	1843	1843	1843	0
395	20240429	122300	153912982	1843	1843	1843	1843	0
396	20240429	122200	153912982	1843	1843	1843	1843	0
397	20240429	122100	153912982	1843	1843	1843	1843	0
398	20240429	122000	153912982	1843	1843	1843	1843	3
399	20240429	121900	153907453	1839	1839	1839	1839	0
400	20240429	121800	153907453	1839	1839	1839	1839	0
401	20240429	121700	153907453	1839	1839	1839	1839	0
402	20240429	121600	153907453	1839	1839	1839	1839	0
403	20240429	121500	153907453	1839	1839	1839	1839	0
404	20240429	121400	153907453	1839	1839	1839	1839	2
405	20240429	121300	153903775	1843	1843	1843	1843	1
406	20240429	121200	153901932	1839	1839	1839	1839	0
407	20240429	121100	153901932	1839	1839	1839	1839	83
408	20240429	121000	153749295	1840	1840	1840	1840	1
409	20240429	120900	153747455	1843	1843	1843	1843	0
410	20240429	120800	153747455	1843	1843	1843	1843	0
411	20240429	120700	153747455	1843	1843	1843	1843	0
412	20240429	120600	153747455	1843	1843	1843	1843	0
413	20240429	120500	153747455	1843	1843	1843	1843	0
414	20240429	120400	153747455	1843	1843	1843	1843	0
415	20240429	120300	153747455	1843	1843	1843	1843	0
416	20240429	120200	153747455	1843	1843	1843	1843	0
417	20240429	120100	153747455	1843	1843	1843	1843	0
418	20240429	120000	153747455	1843	1843	1843	1843	0
419	20240429	115900	153747455	1843	1843	1843	1843	0
420	20240429	115800	153747455	1843	1843	1843	1843	0
421	20240429	115700	153747455	1843	1843	1843	1843	0
422	20240429	115600	153747455	1843	1843	1843	1843	0
423	20240429	115500	153747455	1843	1843	1843	1843	0
424	20240429	115400	153747455	1843	1843	1843	1843	0
425	20240429	115300	153747455	1843	1843	1843	1843	0
426	20240429	115200	153747455	1843	1843	1843	1843	0
427	20240429	115100	153747455	1843	1843	1843	1843	0
428	20240429	115000	153747455	1843	1843	1843	1843	0
429	20240429	114900	153747455	1843	1843	1843	1843	0
430	20240429	114800	153747455	1843	1843	1843	1843	0
431	20240429	114700	153747455	1843	1843	1843	1843	0
432	20240429	114600	153747455	1843	1843	1843	1843	0
433	20240429	114500	153747455	1843	1843	1843	1843	0
434	20240429	114400	153747455	1843	1843	1843	1843	0
435	20240429	114300	153747455	1843	1843	1843	1843	0
436	20240429	114200	153747455	1843	1843	1843	1843	0
437	20240429	114100	153747455	1843	1843	1843	1843	0
438	20240429	114000	153747455	1843	1843	1843	1843	0
439	20240429	113900	153747455	1843	1843	1843	1843	0
440	20240429	113800	153747455	1843	1843	1843	1843	0
441	20240429	113700	153747455	1843	1843	1843	1843	0
442	20240429	113600	153747455	1843	1843	1843	1843	0
443	20240429	113500	153747455	1843	1843	1843	1843	0
444	20240429	113400	153747455	1843	1843	1843	1843	0
445	20240429	113300	153747455	1843	1843	1843	1843	0
446	20240429	113200	153747455	1843	1843	1843	1843	0
447	20240429	113100	153747455	1843	1843	1843	1843	0
448	20240429	113000	153747455	1843	1843	1843	1843	1
449	20240429	112900	153745612	1839	1839	1839	1839	0
450	20240429	112800	153745612	1839	1839	1839	1839	0
451	20240429	112700	153745612	1839	1839	1839	1839	0
452	20240429	112600	153745612	1839	1849	1849	1839	3
453	20240429	112500	153740075	1849	1849	1849	1849	0
454	20240429	112400	153740075	1849	1849	1849	1849	1
455	20240429	112300	153738226	1839	1839	1839	1839	0
456	20240429	112200	153738226	1839	1839	1839	1839	0
457	20240429	112100	153738226	1839	1839	1839	1839	0
458	20240429	112000	153738226	1839	1839	1839	1839	0
459	20240429	111900	153738226	1839	1839	1839	1839	0
460	20240429	111800	153738226	1839	1839	1839	1839	0
461	20240429	111700	153738226	1839	1839	1839	1839	0
462	20240429	111600	153738226	1839	1839	1839	1839	10
463	20240429	111500	153719836	1839	1839	1839	1839	0
464	20240429	111400	153719836	1839	1840	1840	1839	2545
465	20240429	111300	149039411	1840	1840	1840	1840	0
466	20240429	111200	149039411	1840	1840	1840	1840	0
467	20240429	111100	149039411	1840	1840	1840	1840	0
468	20240429	111000	149039411	1840	1840	1840	1840	0
469	20240429	110900	149039411	1840	1840	1840	1840	0
470	20240429	110800	149039411	1840	1840	1840	1840	0
471	20240429	110700	149039411	1840	1840	1840	1840	2
472	20240429	110600	149035731	1840	1840	1840	1840	1
473	20240429	110500	149033891	1850	1850	1850	1850	0
474	20240429	110400	149033891	1850	1850	1850	1850	0
475	20240429	110300	149033891	1850	1850	1850	1850	0
476	20240429	110200	149033891	1850	1850	1850	1850	54
477	20240429	110100	148933991	1851	1851	1851	1851	0
478	20240429	110000	148933991	1851	1851	1851	1851	0
479	20240429	105900	148933991	1851	1851	1851	1851	0
480	20240429	105800	148933991	1851	1851	1851	1851	2
481	20240429	105700	148930289	1840	1840	1840	1840	0
482	20240429	105600	148930289	1840	1840	1840	1840	0
483	20240429	105500	148930289	1840	1840	1840	1840	200
484	20240429	105400	148562289	1840	1840	1840	1840	200
485	20240429	105300	148194289	1852	1852	1852	1852	0
486	20240429	105200	148194289	1852	1852	1852	1852	0
487	20240429	105100	148194289	1852	1852	1852	1852	0
488	20240429	105000	148194289	1852	1852	1852	1852	0
489	20240429	104900	148194289	1852	1852	1852	1852	0
490	20240429	104800	148194289	1852	1852	1852	1852	5
491	20240429	104700	148185029	1852	1843	1852	1843	2452
492	20240429	104600	143646411	1838	1839	1839	1838	2
493	20240429	104500	143642734	1838	1838	1838	1838	0
494	20240429	104400	143642734	1838	1839	1839	1838	5
495	20240429	104300	143633543	1838	1838	1838	1838	0
496	20240429	104200	143633543	1838	1838	1838	1838	22
497	20240429	104100	143593107	1854	1840	1854	1840	3500
498	20240429	104000	137105225	1840	1840	1840	1840	2698
499	20240429	103900	132140905	1840	1840	1840	1840	502
500	20240429	103800	131217225	1841	1841	1841	1841	623
501	20240429	103700	130070282	1841	1841	1841	1841	0
502	20240429	103600	130070282	1841	1841	1841	1841	174
503	20240429	103500	129749948	1851	1851	1851	1851	0
504	20240429	103400	129749948	1851	1841	1851	1841	945
505	20240429	103300	128000793	1841	1841	1841	1841	23
506	20240429	103200	127958450	1850	1841	1850	1841	1919
507	20240429	103100	124408374	1841	1841	1841	1841	0
508	20240429	103000	124408374	1841	1841	1841	1841	6
509	20240429	102900	124397328	1842	1842	1842	1842	0
510	20240429	102800	124397328	1842	1852	1852	1842	13
511	20240429	102700	124373362	1842	1842	1842	1842	0
512	20240429	102600	124373362	1842	1850	1850	1842	5
513	20240429	102500	124364128	1850	1850	1850	1850	88
514	20240429	102400	124201328	1850	1840	1850	1840	4337
515	20240429	102300	116200268	1840	1840	1840	1840	0
516	20240429	102200	116200268	1840	1840	1840	1840	1
517	20240429	102100	116198428	1840	1840	1840	1840	167
518	20240429	102000	115891148	1840	1838	1840	1838	351
519	20240429	101900	115245320	1838	1840	1840	1838	1642
520	20240429	101800	112226298	1840	1840	1840	1840	900
521	20240429	101700	110570298	1850	1850	1850	1850	1
522	20240429	101600	110568448	1839	1839	1839	1839	53
523	20240429	101500	110470981	1850	1850	1850	1850	0
524	20240429	101400	110470981	1850	1850	1850	1850	0
525	20240429	101300	110470981	1850	1849	1850	1849	5
526	20240429	101200	110461732	1840	1840	1840	1840	0
527	20240429	101100	110461732	1840	1840	1840	1840	0
528	20240429	101000	110461732	1840	1840	1840	1840	20
529	20240429	100900	110424932	1840	1840	1840	1840	0
530	20240429	100800	110424932	1840	1840	1840	1840	0
531	20240429	100700	110424932	1840	1842	1842	1840	18970
532	20240429	100600	75508940	1842	1842	1842	1842	0
533	20240429	100500	75508940	1842	1842	1842	1842	0
534	20240429	100400	75508940	1842	1842	1842	1842	150
535	20240429	100300	75232640	1841	1841	1841	1841	0
536	20240429	100200	75232640	1841	1841	1841	1841	50
537	20240429	100100	75140590	1841	1841	1841	1841	55
538	20240429	100000	75039335	1850	1850	1850	1850	0
539	20240429	095900	75039335	1850	1850	1850	1850	0
540	20240429	095800	75039335	1850	1850	1850	1850	10
541	20240429	095700	75020835	1849	1849	1849	1849	0
542	20240429	095600	75020835	1849	1849	1849	1849	0
543	20240429	095500	75020835	1849	1849	1849	1849	0
544	20240429	095400	75020835	1849	1849	1849	1849	0
545	20240429	095300	75020835	1849	1849	1849	1849	1
546	20240429	095200	75018986	1841	1848	1848	1841	7
547	20240429	095100	75006062	1847	1847	1847	1847	5
548	20240429	095000	74996827	1855	1855	1855	1855	0
549	20240429	094900	74996827	1855	1841	1855	1841	2008
550	20240429	094800	71292329	1841	1841	1841	1841	0
551	20240429	094700	71292329	1841	1845	1845	1841	1718
552	20240429	094600	68129443	1845	1842	1845	1842	75
553	20240429	094500	67991272	1844	1844	1844	1844	451
554	20240429	094400	67159628	1844	1844	1844	1844	0
555	20240429	094300	67159628	1844	1844	1844	1844	0
556	20240429	094200	67159628	1844	1844	1844	1844	53
557	20240429	094100	67061896	1843	1844	1844	1843	160
558	20240429	094000	66767000	1844	1844	1844	1844	0
559	20240429	093900	66767000	1844	1844	1844	1844	0
560	20240429	093800	66767000	1844	1844	1844	1844	0
561	20240429	093700	66767000	1844	1844	1844	1844	0
562	20240429	093600	66767000	1844	1844	1844	1844	0
563	20240429	093500	66767000	1844	1844	1844	1844	0
564	20240429	093400	66767000	1844	1844	1844	1844	116
565	20240429	093300	66553096	1844	1844	1844	1844	43
566	20240429	093200	66473804	1855	1855	1855	1855	4
567	20240429	093100	66466384	1857	1857	1857	1857	161
568	20240429	093000	66167407	1858	1858	1858	1858	0
569	20240429	092900	66167407	1858	1858	1858	1858	0
570	20240429	092800	66167407	1858	1858	1858	1858	1
571	20240429	092700	66165549	1840	1846	1846	1840	2064
572	20240429	092600	62359728	1845	1845	1845	1845	1731
573	20240429	092500	59166033	1845	1845	1845	1845	8169
574	20240429	092400	44094228	1845	1850	1850	1845	3015
575	20240429	092300	38520978	1850	1850	1850	1850	50
576	20240429	092200	38428478	1857	1850	1857	1850	57
577	20240429	092100	38322710	1840	1840	1840	1840	400
578	20240429	092000	37586710	1840	1840	1840	1840	50
579	20240429	091900	37494710	1840	1840	1840	1840	6
580	20240429	091800	37483670	1840	1840	1840	1840	0
581	20240429	091700	37483670	1840	1840	1840	1840	20
582	20240429	091600	37446870	1859	1854	1859	1854	431
583	20240429	091500	36645871	1859	1842	1859	1842	3520
584	20240429	091400	30119924	1832	1832	1832	1832	1
585	20240429	091300	30118092	1832	1832	1832	1832	0
586	20240429	091200	30118092	1832	1832	1832	1832	64
587	20240429	091100	30000844	1832	1844	1844	1832	3
588	20240429	091000	29995324	1828	1828	1829	1828	1001
589	20240429	090900	28164654	1827	1827	1827	1827	0
590	20240429	090800	28164654	1827	1827	1827	1827	40
591	20240429	090700	28091574	1828	1828	1828	1828	70
592	20240429	090600	27963614	1864	1837	1864	1837	3821
593	20240429	090500	20880101	1820	1820	1820	1820	0
594	20240429	090400	20880101	1820	1820	1820	1820	168
595	20240429	090300	20574341	1821	1822	1822	1821	933
596	20240429	090200	18875293	1821	1821	1821	1821	201
597	20240429	090100	18509272	1821	1869	1869	1820	3008
598	20240429	090000	12982447	1870	1850	1870	1821	6987