KissMeData/115180/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201400	511671160	4255	4255	4255	4255	6231
3	20240429	201300	511671160	4255	4255	4255	4255	0
4	20240429	201200	511671160	4255	4255	4255	4255	0
5	20240429	201100	511671160	4255	4255	4255	4255	0
6	20240429	201000	511671160	4255	4255	4255	4255	0
7	20240429	200900	511671160	4255	4255	4255	4255	0
8	20240429	200800	511671160	4255	4255	4255	4255	0
9	20240429	200700	511671160	4255	4255	4255	4255	0
10	20240429	200600	511671160	4255	4255	4255	4255	0
11	20240429	200500	511671160	4255	4255	4255	4255	0
12	20240429	200400	511671160	4255	4255	4255	4255	0
13	20240429	200300	511671160	4255	4255	4255	4255	0
14	20240429	200200	511671160	4255	4255	4255	4255	0
15	20240429	200100	511671160	4255	4255	4255	4255	0
16	20240429	200000	511671160	4255	4255	4255	4255	0
17	20240429	195900	511671160	4255	4255	4255	4255	0
18	20240429	195800	511671160	4255	4255	4255	4255	0
19	20240429	195700	511671160	4255	4255	4255	4255	0
20	20240429	195600	511671160	4255	4255	4255	4255	0
21	20240429	195500	511671160	4255	4255	4255	4255	0
22	20240429	195400	511671160	4255	4255	4255	4255	0
23	20240429	195300	511671160	4255	4255	4255	4255	0
24	20240429	195200	511671160	4255	4255	4255	4255	0
25	20240429	195100	511671160	4255	4255	4255	4255	0
26	20240429	195000	511671160	4255	4255	4255	4255	0
27	20240429	194900	511671160	4255	4255	4255	4255	0
28	20240429	194800	511671160	4255	4255	4255	4255	0
29	20240429	194700	511671160	4255	4255	4255	4255	0
30	20240429	194600	511671160	4255	4255	4255	4255	0
31	20240429	194500	511671160	4255	4255	4255	4255	0
32	20240429	194400	511671160	4255	4255	4255	4255	6231
33	20240429	194300	511671160	4255	4255	4255	4255	0
34	20240429	194200	511671160	4255	4255	4255	4255	0
35	20240429	194100	511671160	4255	4255	4255	4255	0
36	20240429	194000	511671160	4255	4255	4255	4255	0
37	20240429	193900	511671160	4255	4255	4255	4255	0
38	20240429	193800	511671160	4255	4255	4255	4255	0
39	20240429	193700	511671160	4255	4255	4255	4255	0
40	20240429	193600	511671160	4255	4255	4255	4255	0
41	20240429	193500	511671160	4255	4255	4255	4255	0
42	20240429	193400	511671160	4255	4255	4255	4255	0
43	20240429	193300	511671160	4255	4255	4255	4255	0
44	20240429	193200	511671160	4255	4255	4255	4255	0
45	20240429	193100	511671160	4255	4255	4255	4255	0
46	20240429	193000	511671160	4255	4255	4255	4255	0
47	20240429	192900	511671160	4255	4255	4255	4255	0
48	20240429	192800	511671160	4255	4255	4255	4255	0
49	20240429	192700	511671160	4255	4255	4255	4255	0
50	20240429	192600	511671160	4255	4255	4255	4255	0
51	20240429	192500	511671160	4255	4255	4255	4255	0
52	20240429	192400	511671160	4255	4255	4255	4255	0
53	20240429	192300	511671160	4255	4255	4255	4255	0
54	20240429	192200	511671160	4255	4255	4255	4255	0
55	20240429	192100	511671160	4255	4255	4255	4255	0
56	20240429	192000	511671160	4255	4255	4255	4255	0
57	20240429	191900	511671160	4255	4255	4255	4255	0
58	20240429	191800	511671160	4255	4255	4255	4255	0
59	20240429	191700	511671160	4255	4255	4255	4255	0
60	20240429	191600	511671160	4255	4255	4255	4255	0
61	20240429	191500	511671160	4255	4255	4255	4255	0
62	20240429	191400	511671160	4255	4255	4255	4255	6231
63	20240429	191300	511671160	4255	4255	4255	4255	0
64	20240429	191200	511671160	4255	4255	4255	4255	0
65	20240429	191100	511671160	4255	4255	4255	4255	0
66	20240429	191000	511671160	4255	4255	4255	4255	0
67	20240429	190900	511671160	4255	4255	4255	4255	0
68	20240429	190800	511671160	4255	4255	4255	4255	0
69	20240429	190700	511671160	4255	4255	4255	4255	0
70	20240429	190600	511671160	4255	4255	4255	4255	0
71	20240429	190500	511671160	4255	4255	4255	4255	0
72	20240429	190400	511671160	4255	4255	4255	4255	0
73	20240429	190300	511671160	4255	4255	4255	4255	0
74	20240429	190200	511671160	4255	4255	4255	4255	0
75	20240429	190100	511671160	4255	4255	4255	4255	0
76	20240429	190000	511671160	4255	4255	4255	4255	0
77	20240429	185900	511671160	4255	4255	4255	4255	0
78	20240429	185800	511671160	4255	4255	4255	4255	0
79	20240429	185700	511671160	4255	4255	4255	4255	0
80	20240429	185600	511671160	4255	4255	4255	4255	0
81	20240429	185500	511671160	4255	4255	4255	4255	0
82	20240429	185400	511671160	4255	4255	4255	4255	0
83	20240429	185300	511671160	4255	4255	4255	4255	0
84	20240429	185200	511671160	4255	4255	4255	4255	0
85	20240429	185100	511671160	4255	4255	4255	4255	0
86	20240429	185000	511671160	4255	4255	4255	4255	0
87	20240429	184900	511671160	4255	4255	4255	4255	0
88	20240429	184800	511671160	4255	4255	4255	4255	0
89	20240429	184700	511671160	4255	4255	4255	4255	0
90	20240429	184600	511671160	4255	4255	4255	4255	0
91	20240429	184500	511671160	4255	4255	4255	4255	0
92	20240429	184400	511671160	4255	4255	4255	4255	6231
93	20240429	184300	511671160	4255	4255	4255	4255	0
94	20240429	184200	511671160	4255	4255	4255	4255	0
95	20240429	184100	511671160	4255	4255	4255	4255	0
96	20240429	184000	511671160	4255	4255	4255	4255	0
97	20240429	183900	511671160	4255	4255	4255	4255	0
98	20240429	183800	511671160	4255	4255	4255	4255	0
99	20240429	183700	511671160	4255	4255	4255	4255	0
100	20240429	183600	511671160	4255	4255	4255	4255	0
101	20240429	183500	511671160	4255	4255	4255	4255	0
102	20240429	183400	511671160	4255	4255	4255	4255	0
103	20240429	183300	511671160	4255	4255	4255	4255	0
104	20240429	183200	511671160	4255	4255	4255	4255	0
105	20240429	183100	511671160	4255	4255	4255	4255	0
106	20240429	183000	511671160	4255	4255	4255	4255	0
107	20240429	182900	511671160	4255	4255	4255	4255	0
108	20240429	182800	511671160	4255	4255	4255	4255	0
109	20240429	182700	511671160	4255	4255	4255	4255	0
110	20240429	182600	511671160	4255	4255	4255	4255	0
111	20240429	182500	511671160	4255	4255	4255	4255	0
112	20240429	182400	511671160	4255	4255	4255	4255	0
113	20240429	182300	511671160	4255	4255	4255	4255	0
114	20240429	182200	511671160	4255	4255	4255	4255	0
115	20240429	182100	511671160	4255	4255	4255	4255	0
116	20240429	182000	511671160	4255	4255	4255	4255	0
117	20240429	181900	511671160	4255	4255	4255	4255	0
118	20240429	181800	511671160	4255	4255	4255	4255	0
119	20240429	181700	511671160	4255	4255	4255	4255	0
120	20240429	181600	511671160	4255	4255	4255	4255	0
121	20240429	181500	511671160	4255	4255	4255	4255	0
122	20240429	181400	511671160	4255	4255	4255	4255	6231
123	20240429	181300	511671160	4255	4255	4255	4255	0
124	20240429	181200	511671160	4255	4255	4255	4255	0
125	20240429	181100	511671160	4255	4255	4255	4255	0
126	20240429	181000	511671160	4255	4255	4255	4255	0
127	20240429	180900	511671160	4255	4255	4255	4255	0
128	20240429	180800	511671160	4255	4255	4255	4255	0
129	20240429	180700	511671160	4255	4255	4255	4255	0
130	20240429	180600	511671160	4255	4255	4255	4255	0
131	20240429	180500	511671160	4255	4255	4255	4255	0
132	20240429	180400	511671160	4255	4255	4255	4255	0
133	20240429	180300	511671160	4255	4255	4255	4255	0
134	20240429	180200	511671160	4255	4255	4255	4255	0
135	20240429	180100	511671160	4255	4255	4255	4255	0
136	20240429	180000	511671160	4255	4255	4255	4255	0
137	20240429	175900	511671160	4255	4255	4255	4255	0
138	20240429	175800	511671160	4255	4255	4255	4255	0
139	20240429	175700	511671160	4255	4255	4255	4255	0
140	20240429	175600	511671160	4255	4255	4255	4255	0
141	20240429	175500	511671160	4255	4255	4255	4255	0
142	20240429	175400	511671160	4255	4255	4255	4255	0
143	20240429	175300	511671160	4255	4255	4255	4255	0
144	20240429	175200	511671160	4255	4255	4255	4255	0
145	20240429	175100	511671160	4255	4255	4255	4255	0
146	20240429	175000	511671160	4255	4255	4255	4255	0
147	20240429	174900	511671160	4255	4255	4255	4255	0
148	20240429	174800	511671160	4255	4255	4255	4255	0
149	20240429	174700	511671160	4255	4255	4255	4255	0
150	20240429	174600	511671160	4255	4255	4255	4255	0
151	20240429	174500	511671160	4255	4255	4255	4255	0
152	20240429	174400	511671160	4255	4255	4255	4255	6231
153	20240429	174300	511671160	4255	4255	4255	4255	0
154	20240429	174200	511671160	4255	4255	4255	4255	0
155	20240429	174100	511671160	4255	4255	4255	4255	0
156	20240429	174000	511671160	4255	4255	4255	4255	0
157	20240429	173900	511671160	4255	4255	4255	4255	0
158	20240429	173800	511671160	4255	4255	4255	4255	0
159	20240429	173700	511671160	4255	4255	4255	4255	0
160	20240429	173600	511671160	4255	4255	4255	4255	0
161	20240429	173500	511671160	4255	4255	4255	4255	0
162	20240429	173400	511671160	4255	4255	4255	4255	0
163	20240429	173300	511671160	4255	4255	4255	4255	0
164	20240429	173200	511671160	4255	4255	4255	4255	0
165	20240429	173100	511671160	4255	4255	4255	4255	0
166	20240429	173000	511671160	4255	4255	4255	4255	0
167	20240429	172900	511671160	4255	4255	4255	4255	0
168	20240429	172800	511671160	4255	4255	4255	4255	0
169	20240429	172700	511671160	4255	4255	4255	4255	0
170	20240429	172600	511671160	4255	4255	4255	4255	0
171	20240429	172500	511671160	4255	4255	4255	4255	0
172	20240429	172400	511671160	4255	4255	4255	4255	0
173	20240429	172300	511671160	4255	4255	4255	4255	0
174	20240429	172200	511671160	4255	4255	4255	4255	0
175	20240429	172100	511671160	4255	4255	4255	4255	0
176	20240429	172000	511671160	4255	4255	4255	4255	0
177	20240429	171900	511671160	4255	4255	4255	4255	0
178	20240429	171800	511671160	4255	4255	4255	4255	0
179	20240429	171700	511671160	4255	4255	4255	4255	0
180	20240429	171600	511671160	4255	4255	4255	4255	0
181	20240429	171500	511671160	4255	4255	4255	4255	0
182	20240429	171400	511671160	4255	4255	4255	4255	6231
183	20240429	171300	511671160	4255	4255	4255	4255	0
184	20240429	171200	511671160	4255	4255	4255	4255	0
185	20240429	171100	511671160	4255	4255	4255	4255	0
186	20240429	171000	511671160	4255	4255	4255	4255	0
187	20240429	170900	511671160	4255	4255	4255	4255	0
188	20240429	170800	511671160	4255	4255	4255	4255	0
189	20240429	170700	511671160	4255	4255	4255	4255	0
190	20240429	170600	511671160	4255	4255	4255	4255	0
191	20240429	170500	511671160	4255	4255	4255	4255	0
192	20240429	170400	511671160	4255	4255	4255	4255	0
193	20240429	170300	511671160	4255	4255	4255	4255	0
194	20240429	170200	511671160	4255	4255	4255	4255	0
195	20240429	170100	511671160	4255	4255	4255	4255	0
196	20240429	170000	511671160	4255	4255	4255	4255	0
197	20240429	165900	511671160	4255	4255	4255	4255	0
198	20240429	165800	511671160	4255	4255	4255	4255	0
199	20240429	165700	511671160	4255	4255	4255	4255	0
200	20240429	165600	511671160	4255	4255	4255	4255	0
201	20240429	165500	511671160	4255	4255	4255	4255	0
202	20240429	165400	511671160	4255	4255	4255	4255	0
203	20240429	165300	511671160	4255	4255	4255	4255	0
204	20240429	165200	511671160	4255	4255	4255	4255	0
205	20240429	165100	511671160	4255	4255	4255	4255	0
206	20240429	165000	511671160	4255	4255	4255	4255	0
207	20240429	164900	511671160	4255	4255	4255	4255	0
208	20240429	164800	511671160	4255	4255	4255	4255	0
209	20240429	164700	511671160	4255	4255	4255	4255	0
210	20240429	164600	511671160	4255	4255	4255	4255	0
211	20240429	164500	511671160	4255	4255	4255	4255	0
212	20240429	164400	511671160	4255	4255	4255	4255	6231
213	20240429	164300	511671160	4255	4255	4255	4255	0
214	20240429	164200	511671160	4255	4255	4255	4255	0
215	20240429	164100	511671160	4255	4255	4255	4255	0
216	20240429	164000	511671160	4255	4255	4255	4255	0
217	20240429	163900	511671160	4255	4255	4255	4255	0
218	20240429	163800	511671160	4255	4255	4255	4255	0
219	20240429	163700	511671160	4255	4255	4255	4255	0
220	20240429	163600	511671160	4255	4255	4255	4255	0
221	20240429	163500	511671160	4255	4255	4255	4255	0
222	20240429	163400	511671160	4255	4255	4255	4255	0
223	20240429	163300	511671160	4255	4255	4255	4255	0
224	20240429	163200	511671160	4255	4255	4255	4255	0
225	20240429	163100	511671160	4255	4255	4255	4255	0
226	20240429	163000	511671160	4255	4255	4255	4255	0
227	20240429	162900	511671160	4255	4255	4255	4255	0
228	20240429	162800	511671160	4255	4255	4255	4255	0
229	20240429	162700	511671160	4255	4255	4255	4255	0
230	20240429	162600	511671160	4255	4255	4255	4255	0
231	20240429	162500	511671160	4255	4255	4255	4255	0
232	20240429	162400	511671160	4255	4255	4255	4255	0
233	20240429	162300	511671160	4255	4255	4255	4255	0
234	20240429	162200	511671160	4255	4255	4255	4255	0
235	20240429	162100	511671160	4255	4255	4255	4255	0
236	20240429	162000	511671160	4255	4255	4255	4255	0
237	20240429	161900	511671160	4255	4255	4255	4255	0
238	20240429	161800	511671160	4255	4255	4255	4255	0
239	20240429	161700	511671160	4255	4255	4255	4255	0
240	20240429	161600	511671160	4255	4255	4255	4255	0
241	20240429	161500	511671160	4255	4255	4255	4255	0
242	20240429	161400	511671160	4255	4255	4255	4255	6231
243	20240429	161300	511671160	4255	4255	4255	4255	0
244	20240429	161200	511671160	4255	4255	4255	4255	0
245	20240429	161100	511671160	4255	4255	4255	4255	0
246	20240429	161000	511671160	4255	4255	4255	4255	0
247	20240429	160900	511671160	4255	4255	4255	4255	0
248	20240429	160800	511671160	4255	4255	4255	4255	0
249	20240429	160700	511671160	4255	4255	4255	4255	0
250	20240429	160600	511671160	4255	4255	4255	4255	0
251	20240429	160500	511671160	4255	4255	4255	4255	0
252	20240429	160400	511671160	4255	4255	4255	4255	0
253	20240429	160300	511671160	4255	4255	4255	4255	0
254	20240429	160200	511671160	4255	4255	4255	4255	0
255	20240429	160100	511671160	4255	4255	4255	4255	0
256	20240429	160000	511671160	4255	4255	4255	4255	0
257	20240429	155900	511671160	4255	4255	4255	4255	0
258	20240429	155800	511671160	4255	4255	4255	4255	0
259	20240429	155700	511671160	4255	4255	4255	4255	0
260	20240429	155600	511671160	4255	4255	4255	4255	0
261	20240429	155500	511671160	4255	4255	4255	4255	0
262	20240429	155400	511671160	4255	4255	4255	4255	0
263	20240429	155300	511671160	4255	4255	4255	4255	0
264	20240429	155200	511671160	4255	4255	4255	4255	0
265	20240429	155100	511671160	4255	4255	4255	4255	0
266	20240429	155000	511671160	4255	4255	4255	4255	0
267	20240429	154900	511671160	4255	4255	4255	4255	0
268	20240429	154800	511671160	4255	4255	4255	4255	0
269	20240429	154700	511671160	4255	4255	4255	4255	0
270	20240429	154600	511671160	4255	4255	4255	4255	0
271	20240429	154500	511671160	4255	4255	4255	4255	0
272	20240429	154400	511671160	4255	4255	4255	4255	6231
273	20240429	154300	511671160	4255	4255	4255	4255	0
274	20240429	154200	511671160	4255	4255	4255	4255	0
275	20240429	154100	511671160	4255	4255	4255	4255	0
276	20240429	154000	511671160	4255	4255	4255	4255	0
277	20240429	153900	511671160	4255	4255	4255	4255	0
278	20240429	153800	511671160	4255	4255	4255	4255	0
279	20240429	153700	511671160	4255	4255	4255	4255	0
280	20240429	153600	511671160	4255	4255	4255	4255	0
281	20240429	153500	511671160	4255	4255	4255	4255	0
282	20240429	153400	511671160	4255	4255	4255	4255	0
283	20240429	153300	511671160	4255	4255	4255	4255	0
284	20240429	153200	511671160	4255	4255	4255	4255	0
285	20240429	153100	511671160	4255	4255	4255	4255	0
286	20240429	153000	511671160	4255	4255	4255	4255	6231
287	20240429	152900	485158255	4285	4285	4285	4285	0
288	20240429	152800	485158255	4285	4285	4285	4285	0
289	20240429	152700	485158255	4285	4285	4285	4285	0
290	20240429	152600	485158255	4285	4285	4285	4285	0
291	20240429	152500	485158255	4285	4285	4285	4285	0
292	20240429	152400	485158255	4285	4285	4285	4285	0
293	20240429	152300	485158255	4285	4285	4285	4285	0
294	20240429	152200	485158255	4285	4285	4285	4285	0
295	20240429	152100	485158255	4285	4285	4285	4285	0
296	20240429	152000	485158255	4285	4285	4285	4285	0
297	20240429	151900	485158255	4285	4280	4285	4280	1020
298	20240429	151800	480788200	4285	4290	4295	4285	1030
299	20240429	151700	476371500	4290	4280	4290	4280	1106
300	20240429	151600	471630795	4275	4275	4275	4275	98
301	20240429	151500	471211845	4275	4275	4275	4275	15
302	20240429	151400	471147720	4275	4275	4280	4275	65
303	20240429	151300	470869840	4280	4275	4280	4275	34
304	20240429	151200	470724485	4275	4280	4280	4275	454
305	20240429	151100	468783580	4280	4280	4280	4280	14
306	20240429	151000	468723660	4285	4275	4285	4275	1225
307	20240429	150900	463474685	4285	4275	4285	4275	26
308	20240429	150800	463363425	4285	4275	4285	4275	1491
309	20240429	150700	456979400	4275	4275	4275	4275	115
310	20240429	150600	456487775	4275	4275	4275	4275	15
311	20240429	150500	456423650	4275	4280	4280	4275	1076
312	20240429	150400	451823370	4280	4285	4285	4280	15
313	20240429	150300	451759165	4285	4285	4285	4285	7
314	20240429	150200	451729170	4285	4280	4285	4280	759
315	20240429	150100	448476930	4280	4295	4295	4280	1414
316	20240429	150000	442415530	4275	4290	4290	4275	274
317	20240429	145900	441240295	4285	4280	4285	4275	1030
318	20240429	145800	436827395	4280	4270	4280	4270	35
319	20240429	145700	436677745	4280	4270	4280	4270	60
320	20240429	145600	436421085	4270	4270	4270	4270	15
321	20240429	145500	436357035	4270	4270	4270	4270	15
322	20240429	145400	436292985	4270	4270	4270	4270	16
323	20240429	145300	436224665	4270	4270	4270	4270	15
324	20240429	145200	436160615	4270	4270	4270	4270	15
325	20240429	145100	436096565	4270	4275	4275	4270	1801
326	20240429	145000	428405400	4280	4270	4280	4270	1939
327	20240429	144900	420125740	4275	4280	4280	4275	957
328	20240429	144800	416032580	4280	4280	4280	4280	15
329	20240429	144700	415968380	4285	4285	4285	4285	20
330	20240429	144600	415882680	4285	4285	4285	4285	15
331	20240429	144500	415818405	4285	4285	4285	4285	15
332	20240429	144400	415754130	4285	4290	4290	4285	104
333	20240429	144300	415308040	4290	4290	4290	4290	403
334	20240429	144200	413579170	4290	4285	4290	4285	55
335	20240429	144100	413343295	4285	4285	4285	4285	15
336	20240429	144000	413279020	4285	4285	4285	4285	315
337	20240429	143900	411929245	4285	4295	4295	4285	1695
338	20240429	143800	404659540	4295	4285	4295	4285	1230
339	20240429	143700	399383100	4270	4275	4290	4270	1327
340	20240429	143600	393713465	4275	4275	4275	4275	15
341	20240429	143500	393649340	4275	4280	4280	4275	267
342	20240429	143400	392506590	4285	4310	4310	4285	9199
343	20240429	143300	353030415	4310	4310	4310	4310	15
344	20240429	143200	352965765	4310	4310	4310	4310	19
345	20240429	143100	352883875	4310	4310	4310	4310	14
346	20240429	143000	352823535	4310	4310	4310	4310	15
347	20240429	142900	352758885	4310	4335	4335	4310	118
348	20240429	142800	352250280	4310	4310	4310	4310	115
349	20240429	142700	351754630	4315	4315	4315	4315	15
350	20240429	142600	351689905	4310	4310	4310	4310	15
351	20240429	142500	351625255	4310	4310	4310	4310	15
352	20240429	142400	351560605	4310	4310	4310	4310	14
353	20240429	142300	351500265	4310	4310	4310	4310	15
354	20240429	142200	351435615	4310	4310	4310	4310	15
355	20240429	142100	351370965	4310	4330	4330	4310	480
356	20240429	142000	349299930	4330	4330	4330	4330	0
357	20240429	141900	349299930	4330	4330	4330	4330	0
358	20240429	141800	349299930	4330	4330	4330	4330	0
359	20240429	141700	349299930	4330	4330	4330	4330	0
360	20240429	141600	349299930	4330	4330	4330	4330	476
361	20240429	141500	347238850	4330	4330	4330	4330	0
362	20240429	141400	347238850	4330	4330	4330	4330	0
363	20240429	141300	347238850	4330	4330	4330	4330	0
364	20240429	141200	347238850	4330	4330	4330	4330	0
365	20240429	141100	347238850	4330	4330	4330	4330	0
366	20240429	141000	347238850	4330	4330	4330	4330	0
367	20240429	140900	347238850	4330	4330	4330	4330	0
368	20240429	140800	347238850	4330	4330	4330	4330	91
369	20240429	140700	346844820	4330	4330	4330	4330	0
370	20240429	140600	346844820	4330	4330	4330	4330	0
371	20240429	140500	346844820	4330	4330	4330	4330	0
372	20240429	140400	346844820	4330	4330	4330	4330	0
373	20240429	140300	346844820	4330	4330	4330	4330	0
374	20240429	140200	346844820	4330	4330	4330	4330	0
375	20240429	140100	346844820	4330	4330	4330	4330	0
376	20240429	140000	346844820	4330	4330	4330	4330	0
377	20240429	135900	346844820	4330	4330	4330	4330	0
378	20240429	135800	346844820	4330	4330	4330	4330	1
379	20240429	135700	346840490	4315	4315	4315	4315	0
380	20240429	135600	346840490	4315	4315	4315	4315	0
381	20240429	135500	346840490	4315	4315	4315	4315	0
382	20240429	135400	346840490	4315	4315	4315	4315	0
383	20240429	135300	346840490	4315	4315	4315	4315	500
384	20240429	135200	344682990	4310	4310	4310	4310	0
385	20240429	135100	344682990	4310	4310	4310	4310	0
386	20240429	135000	344682990	4310	4340	4340	4310	1000
387	20240429	134900	340372345	4345	4345	4345	4345	0
388	20240429	134800	340372345	4345	4345	4345	4345	0
389	20240429	134700	340372345	4345	4345	4345	4345	18
390	20240429	134600	340294135	4315	4315	4315	4315	10
391	20240429	134500	340250985	4345	4345	4345	4345	0
392	20240429	134400	340250985	4345	4345	4345	4345	0
393	20240429	134300	340250985	4345	4345	4345	4345	0
394	20240429	134200	340250985	4345	4345	4345	4345	0
395	20240429	134100	340250985	4345	4345	4345	4345	0
396	20240429	134000	340250985	4345	4345	4345	4345	0
397	20240429	133900	340250985	4345	4345	4345	4345	0
398	20240429	133800	340250985	4345	4340	4345	4340	4832
399	20240429	133700	319257940	4315	4315	4315	4315	0
400	20240429	133600	319257940	4315	4315	4315	4315	64
401	20240429	133500	318981780	4300	4325	4325	4300	6659
402	20240429	133400	290332400	4350	4350	4350	4350	0
403	20240429	133300	290332400	4350	4350	4350	4350	0
404	20240429	133200	290332400	4350	4350	4350	4350	0
405	20240429	133100	290332400	4350	4350	4350	4350	0
406	20240429	133000	290332400	4350	4350	4350	4350	0
407	20240429	132900	290332400	4350	4350	4350	4350	0
408	20240429	132800	290332400	4350	4330	4350	4330	1500
409	20240429	132700	283812040	4325	4325	4325	4325	0
410	20240429	132600	283812040	4325	4325	4325	4325	0
411	20240429	132500	283812040	4325	4325	4325	4325	0
412	20240429	132400	283812040	4325	4325	4325	4325	0
413	20240429	132300	283812040	4325	4325	4325	4325	0
414	20240429	132200	283812040	4325	4325	4325	4325	0
415	20240429	132100	283812040	4325	4325	4325	4325	0
416	20240429	132000	283812040	4325	4325	4325	4325	0
417	20240429	131900	283812040	4325	4325	4325	4325	0
418	20240429	131800	283812040	4325	4325	4325	4325	0
419	20240429	131700	283812040	4325	4325	4325	4325	40
420	20240429	131600	283639040	4325	4325	4325	4325	0
421	20240429	131500	283639040	4325	4325	4325	4325	0
422	20240429	131400	283639040	4325	4325	4325	4325	18
423	20240429	131300	283561190	4325	4325	4325	4325	0
424	20240429	131200	283561190	4325	4325	4325	4325	1
425	20240429	131100	283556865	4330	4325	4330	4325	50
426	20240429	131000	283340505	4305	4305	4305	4305	0
427	20240429	130900	283340505	4305	4305	4305	4305	0
428	20240429	130800	283340505	4305	4305	4305	4305	0
429	20240429	130700	283340505	4305	4305	4305	4305	0
430	20240429	130600	283340505	4305	4305	4305	4305	0
431	20240429	130500	283340505	4305	4305	4305	4305	0
432	20240429	130400	283340505	4305	4305	4305	4305	0
433	20240429	130300	283340505	4305	4310	4310	4305	232
434	20240429	130200	282341595	4305	4305	4305	4305	0
435	20240429	130100	282341595	4305	4305	4305	4305	0
436	20240429	130000	282341595	4305	4305	4305	4305	0
437	20240429	125900	282341595	4305	4305	4305	4305	0
438	20240429	125800	282341595	4305	4305	4305	4305	0
439	20240429	125700	282341595	4305	4305	4305	4305	0
440	20240429	125600	282341595	4305	4305	4305	4305	0
441	20240429	125500	282341595	4305	4305	4305	4305	0
442	20240429	125400	282341595	4305	4305	4305	4305	101
443	20240429	125300	281906790	4335	4335	4335	4335	0
444	20240429	125200	281906790	4335	4335	4335	4335	0
445	20240429	125100	281906790	4335	4335	4335	4335	0
446	20240429	125000	281906790	4335	4335	4335	4335	0
447	20240429	124900	281906790	4335	4335	4335	4335	0
448	20240429	124800	281906790	4335	4335	4335	4335	0
449	20240429	124700	281906790	4335	4335	4335	4335	0
450	20240429	124600	281906790	4335	4330	4335	4300	31
451	20240429	124500	281773350	4335	4335	4335	4335	0
452	20240429	124400	281773350	4335	4335	4335	4335	0
453	20240429	124300	281773350	4335	4335	4335	4335	13
454	20240429	124200	281716995	4335	4335	4335	4335	488
455	20240429	124100	279601515	4340	4340	4340	4340	0
456	20240429	124000	279601515	4340	4340	4340	4340	0
457	20240429	123900	279601515	4340	4340	4340	4340	10
458	20240429	123800	279558115	4340	4340	4340	4340	1
459	20240429	123700	279553775	4295	4315	4315	4295	78
460	20240429	123600	279218005	4290	4320	4320	4290	468
461	20240429	123500	277208470	4360	4335	4360	4335	601
462	20240429	123400	274592650	4295	4295	4295	4295	0
463	20240429	123300	274592650	4295	4295	4295	4295	1
464	20240429	123200	274588355	4295	4295	4295	4295	11
465	20240429	123100	274541110	4310	4310	4310	4310	0
466	20240429	123000	274541110	4310	4320	4320	4280	10094
467	20240429	122900	231211945	4310	4310	4310	4310	0
468	20240429	122800	231211945	4310	4310	4310	4310	0
469	20240429	122700	231211945	4310	4310	4310	4310	0
470	20240429	122600	231211945	4310	4310	4310	4310	0
471	20240429	122500	231211945	4310	4310	4310	4310	0
472	20240429	122400	231211945	4310	4330	4330	4310	2200
473	20240429	122300	221721565	4330	4330	4330	4330	0
474	20240429	122200	221721565	4330	4330	4330	4330	0
475	20240429	122100	221721565	4330	4330	4330	4330	45
476	20240429	122000	221526715	4330	4330	4330	4330	60
477	20240429	121900	221266915	4330	4330	4330	4330	1
478	20240429	121800	221262585	4365	4365	4365	4365	0
479	20240429	121700	221262585	4365	4365	4365	4365	0
480	20240429	121600	221262585	4365	4365	4365	4365	0
481	20240429	121500	221262585	4365	4360	4365	4360	500
482	20240429	121400	219080410	4360	4360	4360	4360	0
483	20240429	121300	219080410	4360	4360	4360	4360	0
484	20240429	121200	219080410	4360	4360	4360	4360	5
485	20240429	121100	219058610	4360	4360	4360	4360	0
486	20240429	121000	219058610	4360	4360	4360	4360	418
487	20240429	120900	217236130	4360	4360	4360	4360	0
488	20240429	120800	217236130	4360	4360	4360	4360	0
489	20240429	120700	217236130	4360	4360	4360	4360	0
490	20240429	120600	217236130	4360	4360	4360	4360	0
491	20240429	120500	217236130	4360	4360	4360	4360	0
492	20240429	120400	217236130	4360	4360	4360	4360	0
493	20240429	120300	217236130	4360	4360	4360	4360	10
494	20240429	120200	217192530	4310	4310	4310	4310	0
495	20240429	120100	217192530	4310	4310	4310	4310	0
496	20240429	120000	217192530	4310	4310	4310	4310	0
497	20240429	115900	217192530	4310	4330	4330	4310	1844
498	20240429	115800	209231705	4330	4330	4330	4330	1
499	20240429	115700	209227375	4330	4330	4330	4330	0
500	20240429	115600	209227375	4330	4335	4335	4330	458
501	20240429	115500	207243485	4330	4330	4330	4330	0
502	20240429	115400	207243485	4330	4330	4330	4330	0
503	20240429	115300	207243485	4330	4330	4330	4330	0
504	20240429	115200	207243485	4330	4330	4330	4330	0
505	20240429	115100	207243485	4330	4330	4330	4330	0
506	20240429	115000	207243485	4330	4330	4330	4330	0
507	20240429	114900	207243485	4330	4330	4330	4330	0
508	20240429	114800	207243485	4330	4330	4330	4330	190
509	20240429	114700	206420785	4355	4355	4355	4355	0
510	20240429	114600	206420785	4355	4355	4355	4355	0
511	20240429	114500	206420785	4355	4355	4355	4355	10
512	20240429	114400	206377235	4360	4360	4360	4360	0
513	20240429	114300	206377235	4360	4360	4360	4360	18
514	20240429	114200	206298755	4360	4360	4360	4360	0
515	20240429	114100	206298755	4360	4360	4360	4360	1
516	20240429	114000	206294395	4320	4320	4320	4320	0
517	20240429	113900	206294395	4320	4320	4320	4320	0
518	20240429	113800	206294395	4320	4320	4320	4320	0
519	20240429	113700	206294395	4320	4320	4320	4320	0
520	20240429	113600	206294395	4320	4320	4320	4320	0
521	20240429	113500	206294395	4320	4320	4320	4320	0
522	20240429	113400	206294395	4320	4320	4320	4320	0
523	20240429	113300	206294395	4320	4320	4320	4320	0
524	20240429	113200	206294395	4320	4320	4320	4320	0
525	20240429	113100	206294395	4320	4320	4320	4320	0
526	20240429	113000	206294395	4320	4320	4320	4320	0
527	20240429	112900	206294395	4320	4320	4320	4320	1
528	20240429	112800	206290075	4310	4310	4310	4310	0
529	20240429	112700	206290075	4310	4310	4310	4310	0
530	20240429	112600	206290075	4310	4355	4355	4310	1486
531	20240429	112500	199863135	4350	4350	4350	4350	0
532	20240429	112400	199863135	4350	4350	4350	4350	0
533	20240429	112300	199863135	4350	4350	4350	4350	1144
534	20240429	112200	194886735	4370	4370	4370	4370	1
535	20240429	112100	194882365	4360	4360	4360	4360	98
536	20240429	112000	194455085	4365	4365	4365	4365	44
537	20240429	111900	194263025	4365	4360	4365	4360	3
538	20240429	111800	194249940	4350	4350	4350	4350	411
539	20240429	111700	192462090	4345	4345	4345	4345	0
540	20240429	111600	192462090	4345	4345	4345	4345	0
541	20240429	111500	192462090	4345	4345	4345	4345	120
542	20240429	111400	191940690	4345	4345	4345	4345	260
543	20240429	111300	190810990	4350	4350	4350	4350	1
544	20240429	111200	190806640	4345	4345	4345	4345	0
545	20240429	111100	190806640	4345	4345	4345	4345	0
546	20240429	111000	190806640	4345	4345	4345	4345	0
547	20240429	110900	190806640	4345	4370	4370	4345	5600
548	20240429	110800	166442235	4375	4375	4375	4375	0
549	20240429	110700	166442235	4375	4375	4375	4375	0
550	20240429	110600	166442235	4375	4375	4375	4375	0
551	20240429	110500	166442235	4375	4375	4375	4375	0
552	20240429	110400	166442235	4375	4375	4375	4375	0
553	20240429	110300	166442235	4375	4375	4375	4375	0
554	20240429	110200	166442235	4375	4375	4375	4375	0
555	20240429	110100	166442235	4375	4375	4375	4375	0
556	20240429	110000	166442235	4375	4375	4375	4375	96
557	20240429	105900	166022235	4375	4375	4375	4375	0
558	20240429	105800	166022235	4375	4375	4375	4375	110
559	20240429	105700	165540985	4375	4375	4375	4375	67
560	20240429	105600	165247860	4375	4380	4380	4375	224
561	20240429	105500	164267855	4375	4375	4375	4375	74
562	20240429	105400	163944105	4370	4370	4370	4370	0
563	20240429	105300	163944105	4370	4370	4370	4370	0
564	20240429	105200	163944105	4370	4370	4370	4370	14
565	20240429	105100	163882925	4370	4370	4370	4370	0
566	20240429	105000	163882925	4370	4370	4370	4370	0
567	20240429	104900	163882925	4370	4370	4370	4370	0
568	20240429	104800	163882925	4370	4370	4370	4370	0
569	20240429	104700	163882925	4370	4370	4370	4370	1
570	20240429	104600	163878555	4355	4355	4355	4355	0
571	20240429	104500	163878555	4355	4355	4355	4355	0
572	20240429	104400	163878555	4355	4355	4355	4355	0
573	20240429	104300	163878555	4355	4375	4375	4355	1240
574	20240429	104200	158473735	4415	4415	4415	4415	64
575	20240429	104100	158191175	4420	4420	4420	4420	0
576	20240429	104000	158191175	4420	4415	4420	4415	2
577	20240429	103900	158182340	4410	4410	4410	4410	0
578	20240429	103800	158182340	4410	4410	4410	4410	0
579	20240429	103700	158182340	4410	4380	4410	4380	1003
580	20240429	103600	153766115	4380	4380	4380	4380	0
581	20240429	103500	153766115	4380	4380	4380	4380	0
582	20240429	103400	153766115	4380	4380	4380	4380	0
583	20240429	103300	153766115	4380	4380	4380	4380	2
584	20240429	103200	153757355	4380	4380	4380	4380	0
585	20240429	103100	153757355	4380	4380	4380	4380	0
586	20240429	103000	153757355	4380	4345	4380	4345	148
587	20240429	102900	153110340	4345	4345	4345	4345	34
588	20240429	102800	152962610	4345	4345	4345	4345	69
589	20240429	102700	152662805	4380	4350	4380	4345	123
590	20240429	102600	152126695	4340	4340	4340	4340	70
591	20240429	102500	151822895	4340	4350	4360	4340	2050
592	20240429	102400	142911470	4350	4350	4350	4350	235
593	20240429	102300	141889220	4350	4350	4350	4350	69
594	20240429	102200	141589070	4345	4345	4345	4345	35
595	20240429	102100	141436995	4345	4345	4345	4345	70
596	20240429	102000	141132845	4360	4340	4360	4340	70
597	20240429	101900	140828855	4350	4350	4350	4350	2738
598	20240429	101800	128918555	4355	4365	4365	4355	1448
599	20240429	101700	122609725	4365	4380	4380	4365	2035
600	20240429	101600	113708655	4380	4380	4380	4380	70
601	20240429	101500	113402055	4385	4380	4385	4380	136
602	20240429	101400	112805870	4395	4380	4395	4380	36
603	20240429	101300	112648175	4380	4375	4380	4375	69
604	20240429	101200	112346125	4375	4375	4395	4375	84
605	20240429	101100	111978605	4375	4375	4375	4375	0
606	20240429	101000	111978605	4375	4380	4380	4375	65
607	20240429	100900	111694205	4375	4380	4380	4375	139
608	20240429	100800	111085430	4380	4385	4385	4380	340
609	20240429	100700	109594930	4385	4385	4385	4385	9
610	20240429	100600	109555465	4425	4430	4430	4380	2000
611	20240429	100500	100776475	4440	4440	4440	4440	50
612	20240429	100400	100554475	4440	4440	4440	4440	0
613	20240429	100300	100554475	4440	4415	4440	4415	100
614	20240429	100200	100111785	4400	4400	4400	4400	0
615	20240429	100100	100111785	4400	4400	4400	4400	0
616	20240429	100000	100111785	4400	4410	4410	4400	2760
617	20240429	095900	87953820	4405	4405	4405	4405	0
618	20240429	095800	87953820	4405	4405	4405	4405	0
619	20240429	095700	87953820	4405	4445	4445	4405	125
620	20240429	095600	87399195	4440	4435	4440	4435	7
621	20240429	095500	87368140	4450	4450	4450	4450	0
622	20240429	095400	87368140	4450	4450	4450	4450	0
623	20240429	095300	87368140	4450	4450	4450	4450	0
624	20240429	095200	87368140	4450	4450	4450	4450	0
625	20240429	095100	87368140	4450	4450	4450	4450	0
626	20240429	095000	87368140	4450	4450	4450	4450	0
627	20240429	094900	87368140	4450	4450	4450	4450	0
628	20240429	094800	87368140	4450	4450	4450	4450	50
629	20240429	094700	87145640	4415	4415	4415	4415	0
630	20240429	094600	87145640	4415	4405	4415	4405	9553
631	20240429	094500	44993960	4390	4395	4395	4390	200
632	20240429	094400	44115805	4390	4390	4390	4390	0
633	20240429	094300	44115805	4390	4390	4390	4390	2221
634	20240429	094200	34365615	4395	4400	4400	4395	2622
635	20240429	094100	22840815	4405	4405	4405	4405	6
636	20240429	094000	22814385	4405	4405	4405	4405	0
637	20240429	093900	22814385	4405	4405	4405	4405	0
638	20240429	093800	22814385	4405	4405	4405	4405	37
639	20240429	093700	22651400	4415	4415	4415	4415	0
640	20240429	093600	22651400	4415	4415	4415	4415	0
641	20240429	093500	22651400	4415	4415	4415	4415	0
642	20240429	093400	22651400	4415	4425	4425	4415	8
643	20240429	093300	22616035	4430	4430	4430	4430	2
644	20240429	093200	22607175	4430	4430	4430	4430	3
645	20240429	093100	22593885	4410	4410	4410	4410	0
646	20240429	093000	22593885	4410	4410	4410	4410	56
647	20240429	092900	22346925	4395	4400	4400	4395	1286
648	20240429	092800	16693565	4430	4430	4430	4430	1
649	20240429	092700	16689135	4415	4415	4415	4415	48
650	20240429	092600	16477215	4400	4400	4400	4400	0
651	20240429	092500	16477215	4400	4400	4400	4400	725
652	20240429	092400	13287215	4400	4400	4400	4400	2
653	20240429	092300	13278415	4400	4400	4400	4400	0
654	20240429	092200	13278415	4400	4400	4400	4400	6
655	20240429	092100	13252015	4415	4415	4415	4415	52
656	20240429	092000	13022435	4400	4405	4405	4400	1203
657	20240429	091900	7726810	4405	4405	4405	4405	80
658	20240429	091800	7374410	4425	4425	4425	4425	0
659	20240429	091700	7374410	4425	4425	4425	4425	51
660	20240429	091600	7148735	4400	4425	4425	4400	69
661	20240429	091500	6844925	4440	4440	4440	4440	451
662	20240429	091400	4842485	4440	4440	4440	4440	1
663	20240429	091300	4838045	4440	4440	4440	4440	0
664	20240429	091200	4838045	4440	4440	4450	4440	171
665	20240429	091100	4078135	4445	4440	4445	4440	133
666	20240429	091000	3487050	4440	4440	4440	4440	146
667	20240429	090900	2838810	4440	4440	4440	4440	0
668	20240429	090800	2838810	4440	4440	4440	4440	50
669	20240429	090700	2616810	4440	4440	4440	4440	3
670	20240429	090600	2603490	4445	4445	4445	4445	0
671	20240429	090500	2603490	4445	4445	4445	4445	0
672	20240429	090400	2603490	4445	4445	4445	4445	18
673	20240429	090300	2523480	4445	4445	4445	4445	0
674	20240429	090200	2523480	4445	4445	4445	4445	0
675	20240429	090100	2523480	4445	4445	4445	4445	11
676	20240429	090000	2474585	4390	4450	4450	4390	559