KissMeData/001500/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183400	294771230	8860	8860	8860	8860	457
3	20240429	183300	294771230	8860	8860	8860	8860	0
4	20240429	183200	294771230	8860	8860	8860	8860	0
5	20240429	183100	294771230	8860	8860	8860	8860	0
6	20240429	183000	294771230	8860	8860	8860	8860	0
7	20240429	182900	294771230	8860	8860	8860	8860	0
8	20240429	182800	294771230	8860	8860	8860	8860	0
9	20240429	182700	294771230	8860	8860	8860	8860	0
10	20240429	182600	294771230	8860	8860	8860	8860	0
11	20240429	182500	294771230	8860	8860	8860	8860	0
12	20240429	182400	294771230	8860	8860	8860	8860	0
13	20240429	182300	294771230	8860	8860	8860	8860	0
14	20240429	182200	294771230	8860	8860	8860	8860	0
15	20240429	182100	294771230	8860	8860	8860	8860	0
16	20240429	182000	294771230	8860	8860	8860	8860	0
17	20240429	181900	294771230	8860	8860	8860	8860	0
18	20240429	181800	294771230	8860	8860	8860	8860	0
19	20240429	181700	294771230	8860	8860	8860	8860	0
20	20240429	181600	294771230	8860	8860	8860	8860	0
21	20240429	181500	294771230	8860	8860	8860	8860	0
22	20240429	181400	294771230	8860	8860	8860	8860	0
23	20240429	181300	294771230	8860	8860	8860	8860	0
24	20240429	181200	294771230	8860	8860	8860	8860	0
25	20240429	181100	294771230	8860	8860	8860	8860	0
26	20240429	181000	294771230	8860	8860	8860	8860	0
27	20240429	180900	294771230	8860	8860	8860	8860	0
28	20240429	180800	294771230	8860	8860	8860	8860	0
29	20240429	180700	294771230	8860	8860	8860	8860	0
30	20240429	180600	294771230	8860	8860	8860	8860	0
31	20240429	180500	294771230	8860	8860	8860	8860	0
32	20240429	180400	294771230	8860	8860	8860	8860	457
33	20240429	180300	294771230	8860	8860	8860	8860	0
34	20240429	180200	294771230	8860	8860	8860	8860	0
35	20240429	180100	294771230	8860	8860	8860	8860	0
36	20240429	180000	294771230	8860	8860	8860	8860	0
37	20240429	175900	294771230	8860	8860	8860	8860	0
38	20240429	175800	294771230	8860	8860	8860	8860	0
39	20240429	175700	294771230	8860	8860	8860	8860	0
40	20240429	175600	294771230	8860	8860	8860	8860	0
41	20240429	175500	294771230	8860	8860	8860	8860	0
42	20240429	175400	294771230	8860	8860	8860	8860	0
43	20240429	175300	294771230	8860	8860	8860	8860	0
44	20240429	175200	294771230	8860	8860	8860	8860	0
45	20240429	175100	294771230	8860	8860	8860	8860	0
46	20240429	175000	294771230	8860	8860	8860	8860	0
47	20240429	174900	294771230	8860	8860	8860	8860	0
48	20240429	174800	294771230	8860	8860	8860	8860	0
49	20240429	174700	294771230	8860	8860	8860	8860	0
50	20240429	174600	294771230	8860	8860	8860	8860	0
51	20240429	174500	294771230	8860	8860	8860	8860	0
52	20240429	174400	294771230	8860	8860	8860	8860	0
53	20240429	174300	294771230	8860	8860	8860	8860	0
54	20240429	174200	294771230	8860	8860	8860	8860	0
55	20240429	174100	294771230	8860	8860	8860	8860	0
56	20240429	174000	294771230	8860	8860	8860	8860	0
57	20240429	173900	294771230	8860	8860	8860	8860	0
58	20240429	173800	294771230	8860	8860	8860	8860	0
59	20240429	173700	294771230	8860	8860	8860	8860	0
60	20240429	173600	294771230	8860	8860	8860	8860	0
61	20240429	173500	294771230	8860	8860	8860	8860	0
62	20240429	173400	294771230	8860	8860	8860	8860	457
63	20240429	173300	294771230	8860	8860	8860	8860	0
64	20240429	173200	294771230	8860	8860	8860	8860	0
65	20240429	173100	294771230	8860	8860	8860	8860	0
66	20240429	173000	294771230	8860	8860	8860	8860	0
67	20240429	172900	294771230	8860	8860	8860	8860	0
68	20240429	172800	294771230	8860	8860	8860	8860	0
69	20240429	172700	294771230	8860	8860	8860	8860	0
70	20240429	172600	294771230	8860	8860	8860	8860	0
71	20240429	172500	294771230	8860	8860	8860	8860	0
72	20240429	172400	294771230	8860	8860	8860	8860	0
73	20240429	172300	294771230	8860	8860	8860	8860	0
74	20240429	172200	294771230	8860	8860	8860	8860	0
75	20240429	172100	294771230	8860	8860	8860	8860	0
76	20240429	172000	294771230	8860	8860	8860	8860	0
77	20240429	171900	294771230	8860	8860	8860	8860	0
78	20240429	171800	294771230	8860	8860	8860	8860	0
79	20240429	171700	294771230	8860	8860	8860	8860	0
80	20240429	171600	294771230	8860	8860	8860	8860	0
81	20240429	171500	294771230	8860	8860	8860	8860	0
82	20240429	171400	294771230	8860	8860	8860	8860	0
83	20240429	171300	294771230	8860	8860	8860	8860	0
84	20240429	171200	294771230	8860	8860	8860	8860	0
85	20240429	171100	294771230	8860	8860	8860	8860	0
86	20240429	171000	294771230	8860	8860	8860	8860	0
87	20240429	170900	294771230	8860	8860	8860	8860	0
88	20240429	170800	294771230	8860	8860	8860	8860	0
89	20240429	170700	294771230	8860	8860	8860	8860	0
90	20240429	170600	294771230	8860	8860	8860	8860	0
91	20240429	170500	294771230	8860	8860	8860	8860	0
92	20240429	170400	294771230	8860	8860	8860	8860	457
93	20240429	170300	294771230	8860	8860	8860	8860	0
94	20240429	170200	294771230	8860	8860	8860	8860	0
95	20240429	170100	294771230	8860	8860	8860	8860	0
96	20240429	170000	294771230	8860	8860	8860	8860	0
97	20240429	165900	294771230	8860	8860	8860	8860	0
98	20240429	165800	294771230	8860	8860	8860	8860	0
99	20240429	165700	294771230	8860	8860	8860	8860	0
100	20240429	165600	294771230	8860	8860	8860	8860	0
101	20240429	165500	294771230	8860	8860	8860	8860	0
102	20240429	165400	294771230	8860	8860	8860	8860	0
103	20240429	165300	294771230	8860	8860	8860	8860	0
104	20240429	165200	294771230	8860	8860	8860	8860	0
105	20240429	165100	294771230	8860	8860	8860	8860	0
106	20240429	165000	294771230	8860	8860	8860	8860	0
107	20240429	164900	294771230	8860	8860	8860	8860	0
108	20240429	164800	294771230	8860	8860	8860	8860	0
109	20240429	164700	294771230	8860	8860	8860	8860	0
110	20240429	164600	294771230	8860	8860	8860	8860	0
111	20240429	164500	294771230	8860	8860	8860	8860	0
112	20240429	164400	294771230	8860	8860	8860	8860	0
113	20240429	164300	294771230	8860	8860	8860	8860	0
114	20240429	164200	294771230	8860	8860	8860	8860	0
115	20240429	164100	294771230	8860	8860	8860	8860	0
116	20240429	164000	294771230	8860	8860	8860	8860	0
117	20240429	163900	294771230	8860	8860	8860	8860	0
118	20240429	163800	294771230	8860	8860	8860	8860	0
119	20240429	163700	294771230	8860	8860	8860	8860	0
120	20240429	163600	294771230	8860	8860	8860	8860	0
121	20240429	163500	294771230	8860	8860	8860	8860	0
122	20240429	163400	294771230	8860	8860	8860	8860	457
123	20240429	163300	294771230	8860	8860	8860	8860	0
124	20240429	163200	294771230	8860	8860	8860	8860	0
125	20240429	163100	294771230	8860	8860	8860	8860	0
126	20240429	163000	294771230	8860	8860	8860	8860	0
127	20240429	162900	294771230	8860	8860	8860	8860	0
128	20240429	162800	294771230	8860	8860	8860	8860	0
129	20240429	162700	294771230	8860	8860	8860	8860	0
130	20240429	162600	294771230	8860	8860	8860	8860	0
131	20240429	162500	294771230	8860	8860	8860	8860	0
132	20240429	162400	294771230	8860	8860	8860	8860	0
133	20240429	162300	294771230	8860	8860	8860	8860	0
134	20240429	162200	294771230	8860	8860	8860	8860	0
135	20240429	162100	294771230	8860	8860	8860	8860	0
136	20240429	162000	294771230	8860	8860	8860	8860	0
137	20240429	161900	294771230	8860	8860	8860	8860	0
138	20240429	161800	294771230	8860	8860	8860	8860	0
139	20240429	161700	294771230	8860	8860	8860	8860	0
140	20240429	161600	294771230	8860	8860	8860	8860	0
141	20240429	161500	294771230	8860	8860	8860	8860	0
142	20240429	161400	294771230	8860	8860	8860	8860	0
143	20240429	161300	294771230	8860	8860	8860	8860	0
144	20240429	161200	294771230	8860	8860	8860	8860	0
145	20240429	161100	294771230	8860	8860	8860	8860	0
146	20240429	161000	294771230	8860	8860	8860	8860	0
147	20240429	160900	294771230	8860	8860	8860	8860	0
148	20240429	160800	294771230	8860	8860	8860	8860	0
149	20240429	160700	294771230	8860	8860	8860	8860	0
150	20240429	160600	294771230	8860	8860	8860	8860	0
151	20240429	160500	294771230	8860	8860	8860	8860	0
152	20240429	160400	294771230	8860	8860	8860	8860	457
153	20240429	160300	294771230	8860	8860	8860	8860	0
154	20240429	160200	294771230	8860	8860	8860	8860	0
155	20240429	160100	294771230	8860	8860	8860	8860	0
156	20240429	160000	294771230	8860	8860	8860	8860	0
157	20240429	155900	294771230	8860	8860	8860	8860	0
158	20240429	155800	294771230	8860	8860	8860	8860	0
159	20240429	155700	294771230	8860	8860	8860	8860	0
160	20240429	155600	294771230	8860	8860	8860	8860	0
161	20240429	155500	294771230	8860	8860	8860	8860	0
162	20240429	155400	294771230	8860	8860	8860	8860	0
163	20240429	155300	294771230	8860	8860	8860	8860	0
164	20240429	155200	294771230	8860	8860	8860	8860	0
165	20240429	155100	294771230	8860	8860	8860	8860	0
166	20240429	155000	294771230	8860	8860	8860	8860	0
167	20240429	154900	294771230	8860	8860	8860	8860	0
168	20240429	154800	294771230	8860	8860	8860	8860	0
169	20240429	154700	294771230	8860	8860	8860	8860	0
170	20240429	154600	294771230	8860	8860	8860	8860	0
171	20240429	154500	294771230	8860	8860	8860	8860	0
172	20240429	154400	294771230	8860	8860	8860	8860	0
173	20240429	154300	294771230	8860	8860	8860	8860	0
174	20240429	154200	294771230	8860	8860	8860	8860	0
175	20240429	154100	294771230	8860	8860	8860	8860	0
176	20240429	154000	294771230	8860	8860	8860	8860	0
177	20240429	153900	294771230	8860	8860	8860	8860	0
178	20240429	153800	294771230	8860	8860	8860	8860	0
179	20240429	153700	294771230	8860	8860	8860	8860	0
180	20240429	153600	294771230	8860	8860	8860	8860	0
181	20240429	153500	294771230	8860	8860	8860	8860	0
182	20240429	153400	294771230	8860	8860	8860	8860	457
183	20240429	153300	294771230	8860	8860	8860	8860	0
184	20240429	153200	294771230	8860	8860	8860	8860	0
185	20240429	153100	294771230	8860	8860	8860	8860	0
186	20240429	153000	294771230	8860	8860	8860	8860	457
187	20240429	152900	290722210	8870	8870	8870	8870	0
188	20240429	152800	290722210	8870	8870	8870	8870	0
189	20240429	152700	290722210	8870	8870	8870	8870	0
190	20240429	152600	290722210	8870	8870	8870	8870	0
191	20240429	152500	290722210	8870	8870	8870	8870	0
192	20240429	152400	290722210	8870	8870	8870	8870	0
193	20240429	152300	290722210	8870	8870	8870	8870	0
194	20240429	152200	290722210	8870	8870	8870	8870	0
195	20240429	152100	290722210	8870	8870	8870	8870	0
196	20240429	152000	290722210	8870	8870	8870	8870	0
197	20240429	151900	290722210	8870	8880	8880	8870	24
198	20240429	151800	290509150	8880	8870	8880	8870	10
199	20240429	151700	290420440	8880	8880	8880	8880	0
200	20240429	151600	290420440	8880	8880	8880	8880	0
201	20240429	151500	290420440	8880	8880	8880	8880	0
202	20240429	151400	290420440	8880	8880	8880	8880	10
203	20240429	151300	290331640	8880	8880	8880	8880	2
204	20240429	151200	290313880	8870	8870	8870	8870	2
205	20240429	151100	290296140	8870	8870	8870	8870	2
206	20240429	151000	290278400	8870	8870	8870	8870	0
207	20240429	150900	290278400	8870	8870	8870	8870	51
208	20240429	150800	289826030	8870	8870	8870	8870	104
209	20240429	150700	288903550	8880	8880	8880	8880	0
210	20240429	150600	288903550	8880	8880	8880	8880	0
211	20240429	150500	288903550	8880	8880	8880	8880	0
212	20240429	150400	288903550	8880	8880	8880	8880	3
213	20240429	150300	288876910	8880	8880	8880	8880	0
214	20240429	150200	288876910	8880	8880	8880	8880	0
215	20240429	150100	288876910	8880	8890	8890	8880	141
216	20240429	150000	287624820	8890	8890	8890	8890	8
217	20240429	145900	287553700	8880	8890	8890	8880	2
218	20240429	145800	287535930	8880	8890	8890	8880	9
219	20240429	145700	287455930	8890	8890	8890	8890	88
220	20240429	145600	286673610	8880	8880	8880	8880	66
221	20240429	145500	286087530	8880	8880	8880	8880	0
222	20240429	145400	286087530	8880	8880	8880	8880	0
223	20240429	145300	286087530	8880	8880	8880	8880	0
224	20240429	145200	286087530	8880	8880	8880	8880	0
225	20240429	145100	286087530	8880	8880	8880	8880	0
226	20240429	145000	286087530	8880	8880	8880	8880	100
227	20240429	144900	285199530	8880	8880	8880	8880	0
228	20240429	144800	285199530	8880	8880	8880	8880	0
229	20240429	144700	285199530	8880	8880	8880	8880	0
230	20240429	144600	285199530	8880	8880	8880	8880	0
231	20240429	144500	285199530	8880	8880	8880	8880	0
232	20240429	144400	285199530	8880	8880	8880	8880	0
233	20240429	144300	285199530	8880	8880	8880	8880	10
234	20240429	144200	285110730	8880	8880	8880	8880	0
235	20240429	144100	285110730	8880	8880	8880	8880	0
236	20240429	144000	285110730	8880	8880	8880	8880	0
237	20240429	143900	285110730	8880	8880	8880	8880	1
238	20240429	143800	285101850	8870	8870	8870	8870	1
239	20240429	143700	285092980	8880	8880	8880	8880	0
240	20240429	143600	285092980	8880	8880	8880	8880	0
241	20240429	143500	285092980	8880	8880	8880	8880	100
242	20240429	143400	284204980	8880	8880	8880	8880	0
243	20240429	143300	284204980	8880	8880	8880	8880	0
244	20240429	143200	284204980	8880	8880	8880	8880	300
245	20240429	143100	281540980	8870	8870	8870	8870	111
246	20240429	143000	280556410	8880	8880	8880	8880	1495
247	20240429	142900	267280810	8870	8870	8870	8870	0
248	20240429	142800	267280810	8870	8870	8870	8870	273
249	20240429	142700	264859300	8870	8870	8870	8870	0
250	20240429	142600	264859300	8870	8870	8870	8870	0
251	20240429	142500	264859300	8870	8870	8870	8870	0
252	20240429	142400	264859300	8870	8870	8870	8870	0
253	20240429	142300	264859300	8870	8870	8870	8870	0
254	20240429	142200	264859300	8870	8870	8870	8870	1
255	20240429	142100	264850430	8880	8880	8880	8880	0
256	20240429	142000	264850430	8880	8880	8880	8880	0
257	20240429	141900	264850430	8880	8880	8880	8880	0
258	20240429	141800	264850430	8880	8880	8880	8880	0
259	20240429	141700	264850430	8880	8880	8880	8880	0
260	20240429	141600	264850430	8880	8870	8880	8870	102
261	20240429	141500	263945490	8860	8860	8860	8860	0
262	20240429	141400	263945490	8860	8860	8860	8860	0
263	20240429	141300	263945490	8860	8860	8860	8860	0
264	20240429	141200	263945490	8860	8860	8860	8860	0
265	20240429	141100	263945490	8860	8860	8860	8860	0
266	20240429	141000	263945490	8860	8860	8860	8860	0
267	20240429	140900	263945490	8860	8860	8860	8860	40
268	20240429	140800	263591090	8870	8870	8870	8870	0
269	20240429	140700	263591090	8870	8870	8870	8870	13
270	20240429	140600	263475780	8870	8870	8870	8870	0
271	20240429	140500	263475780	8870	8870	8870	8870	0
272	20240429	140400	263475780	8870	8870	8870	8870	0
273	20240429	140300	263475780	8870	8870	8870	8870	0
274	20240429	140200	263475780	8870	8870	8870	8870	0
275	20240429	140100	263475780	8870	8870	8870	8870	0
276	20240429	140000	263475780	8870	8870	8870	8870	40
277	20240429	135900	263120980	8880	8880	8880	8880	2
278	20240429	135800	263103220	8880	8880	8880	8880	0
279	20240429	135700	263103220	8880	8880	8880	8880	0
280	20240429	135600	263103220	8880	8880	8880	8880	12
281	20240429	135500	262996660	8880	8880	8880	8880	4
282	20240429	135400	262961140	8880	8880	8880	8880	0
283	20240429	135300	262961140	8880	8880	8880	8880	0
284	20240429	135200	262961140	8880	8880	8880	8880	0
285	20240429	135100	262961140	8880	8880	8880	8880	0
286	20240429	135000	262961140	8880	8880	8880	8880	1
287	20240429	134900	262952260	8890	8890	8890	8890	0
288	20240429	134800	262952260	8890	8890	8890	8890	0
289	20240429	134700	262952260	8890	8890	8890	8890	0
290	20240429	134600	262952260	8890	8890	8890	8890	0
291	20240429	134500	262952260	8890	8870	8890	8870	8
292	20240429	134400	262881220	8890	8870	8890	8870	6
293	20240429	134300	262827940	8890	8860	8890	8860	25
294	20240429	134200	262605960	8870	8850	8880	8840	14
295	20240429	134100	262481920	8870	8870	8880	8850	30
296	20240429	134000	262215950	8890	8840	8890	8840	15
297	20240429	133900	262083120	8860	8860	8880	8840	79
298	20240429	133800	261384250	8860	8890	8890	8860	158
299	20240429	133700	259982380	8890	8890	8890	8890	0
300	20240429	133600	259982380	8890	8890	8890	8890	0
301	20240429	133500	259982380	8890	8890	8890	8890	0
302	20240429	133400	259982380	8890	8890	8890	8890	0
303	20240429	133300	259982380	8890	8890	8890	8890	194
304	20240429	133200	258257720	8890	8890	8890	8890	0
305	20240429	133100	258257720	8890	8890	8890	8890	0
306	20240429	133000	258257720	8890	8880	8890	8880	64
307	20240429	132900	257689290	8880	8880	8880	8880	0
308	20240429	132800	257689290	8880	8880	8880	8880	0
309	20240429	132700	257689290	8880	8880	8880	8880	1
310	20240429	132600	257680410	8880	8880	8880	8880	0
311	20240429	132500	257680410	8880	8880	8880	8880	34
312	20240429	132400	257378490	8880	8880	8880	8880	0
313	20240429	132300	257378490	8880	8880	8880	8880	0
314	20240429	132200	257378490	8880	8880	8880	8880	13
315	20240429	132100	257263050	8890	8890	8890	8890	0
316	20240429	132000	257263050	8890	8890	8890	8890	0
317	20240429	131900	257263050	8890	8890	8890	8890	0
318	20240429	131800	257263050	8890	8890	8890	8890	18
319	20240429	131700	257103030	8890	8890	8890	8890	100
320	20240429	131600	256214030	8890	8890	8890	8890	0
321	20240429	131500	256214030	8890	8890	8890	8890	100
322	20240429	131400	255325030	8890	8890	8890	8890	175
323	20240429	131300	253769280	8890	8890	8890	8890	5
324	20240429	131200	253724830	8890	8880	8890	8880	106
325	20240429	131100	252783530	8870	8870	8870	8870	30
326	20240429	131000	252517430	8880	8880	8880	8880	0
327	20240429	130900	252517430	8880	8880	8880	8880	0
328	20240429	130800	252517430	8880	8880	8880	8880	1
329	20240429	130700	252508550	8880	8880	8880	8880	9
330	20240429	130600	252428630	8880	8890	8890	8880	3
331	20240429	130500	252401970	8890	8890	8890	8890	0
332	20240429	130400	252401970	8890	8890	8890	8890	0
333	20240429	130300	252401970	8890	8890	8890	8890	11
334	20240429	130200	252304180	8890	8880	8890	8880	6
335	20240429	130100	252250890	8880	8880	8880	8880	4
336	20240429	130000	252215370	8890	8900	8900	8890	37
337	20240429	125900	251886430	8890	8900	8900	8890	8
338	20240429	125800	251815240	8900	8900	8900	8900	2
339	20240429	125700	251797440	8900	8900	8900	8900	4
340	20240429	125600	251761840	8900	8900	8900	8900	1
341	20240429	125500	251752940	8900	8900	8900	8900	3
342	20240429	125400	251726240	8900	8900	8900	8900	0
343	20240429	125300	251726240	8900	8900	8900	8900	3
344	20240429	125200	251699540	8890	8890	8890	8890	0
345	20240429	125100	251699540	8890	8890	8890	8890	0
346	20240429	125000	251699540	8890	8890	8890	8890	0
347	20240429	124900	251699540	8890	8890	8890	8890	0
348	20240429	124800	251699540	8890	8900	8900	8890	24
349	20240429	124700	251486020	8890	8890	8890	8890	0
350	20240429	124600	251486020	8890	8890	8890	8890	0
351	20240429	124500	251486020	8890	8890	8890	8890	0
352	20240429	124400	251486020	8890	8890	8890	8890	84
353	20240429	124300	250739260	8890	8890	8890	8890	0
354	20240429	124200	250739260	8890	8890	8890	8890	0
355	20240429	124100	250739260	8890	8890	8890	8890	1
356	20240429	124000	250730370	8880	8880	8880	8880	0
357	20240429	123900	250730370	8880	8890	8890	8880	6
358	20240429	123800	250677060	8890	8890	8890	8890	0
359	20240429	123700	250677060	8890	8890	8890	8890	0
360	20240429	123600	250677060	8890	8890	8890	8890	0
361	20240429	123500	250677060	8890	8890	8890	8890	0
362	20240429	123400	250677060	8890	8890	8890	8890	25
363	20240429	123300	250454810	8900	8900	8900	8900	0
364	20240429	123200	250454810	8900	8900	8900	8900	0
365	20240429	123100	250454810	8900	8900	8900	8900	0
366	20240429	123000	250454810	8900	8900	8900	8900	0
367	20240429	122900	250454810	8900	8900	8900	8900	0
368	20240429	122800	250454810	8900	8900	8900	8900	0
369	20240429	122700	250454810	8900	8900	8900	8900	0
370	20240429	122600	250454810	8900	8900	8900	8900	12
371	20240429	122500	250348010	8920	8910	8920	8910	746
372	20240429	122400	243695800	8900	8900	8900	8900	0
373	20240429	122300	243695800	8900	8900	8900	8900	21
374	20240429	122200	243508900	8900	8900	8900	8900	1
375	20240429	122100	243500000	8910	8910	8910	8910	1319
376	20240429	122000	231747710	8900	8900	8910	8900	4
377	20240429	121900	231712100	8910	8900	8910	8900	113
378	20240429	121800	230706270	8900	8900	8900	8900	672
379	20240429	121700	224725470	8900	8900	8900	8900	1
380	20240429	121600	224716570	8900	8900	8900	8900	8
381	20240429	121500	224645370	8910	8910	8910	8910	0
382	20240429	121400	224645370	8910	8910	8910	8910	0
383	20240429	121300	224645370	8910	8900	8910	8900	47
384	20240429	121200	224227060	8900	8890	8900	8890	3540
385	20240429	121100	192731420	8890	8880	8890	8880	451
386	20240429	121000	188724300	8870	8870	8870	8870	0
387	20240429	120900	188724300	8870	8870	8870	8870	0
388	20240429	120800	188724300	8870	8870	8870	8870	0
389	20240429	120700	188724300	8870	8880	8880	8870	55
390	20240429	120600	188236420	8880	8880	8880	8880	1
391	20240429	120500	188227540	8880	8880	8880	8880	3
392	20240429	120400	188200900	8880	8880	8880	8880	2
393	20240429	120300	188183140	8880	8880	8880	8880	3
394	20240429	120200	188156500	8880	8880	8880	8880	0
395	20240429	120100	188156500	8880	8880	8880	8880	1
396	20240429	120000	188147620	8880	8880	8880	8880	0
397	20240429	115900	188147620	8880	8880	8880	8880	3
398	20240429	115800	188120980	8870	8870	8870	8870	2
399	20240429	115700	188103240	8880	8880	8880	8880	11
400	20240429	115600	188005560	8880	8880	8880	8880	4
401	20240429	115500	187970040	8880	8880	8880	8880	4
402	20240429	115400	187934520	8890	8890	8890	8890	0
403	20240429	115300	187934520	8890	8890	8890	8890	0
404	20240429	115200	187934520	8890	8890	8890	8890	0
405	20240429	115100	187934520	8890	8890	8890	8890	0
406	20240429	115000	187934520	8890	8890	8890	8890	0
407	20240429	114900	187934520	8890	8890	8890	8890	0
408	20240429	114800	187934520	8890	8890	8890	8890	0
409	20240429	114700	187934520	8890	8890	8890	8890	0
410	20240429	114600	187934520	8890	8880	8890	8860	30
411	20240429	114500	187668220	8880	8880	8880	8880	7
412	20240429	114400	187606060	8890	8890	8890	8890	7
413	20240429	114300	187543830	8880	8880	8880	8880	0
414	20240429	114200	187543830	8880	8880	8880	8880	0
415	20240429	114100	187543830	8880	8880	8880	8880	0
416	20240429	114000	187543830	8880	8880	8880	8880	31
417	20240429	113900	187268550	8890	8890	8890	8890	0
418	20240429	113800	187268550	8890	8890	8890	8890	23
419	20240429	113700	187064080	8900	8900	8900	8900	1
420	20240429	113600	187055180	8890	8890	8890	8890	91
421	20240429	113500	186246190	8900	8890	8900	8890	21
422	20240429	113400	186059320	8900	8900	8900	8900	700
423	20240429	113300	179829320	8890	8890	8890	8890	0
424	20240429	113200	179829320	8890	8890	8890	8890	2
425	20240429	113100	179811540	8890	8890	8890	8890	0
426	20240429	113000	179811540	8890	8890	8890	8890	10
427	20240429	112900	179722640	8890	8890	8900	8890	18
428	20240429	112800	179562490	8900	8890	8900	8890	490
429	20240429	112700	175206340	8890	8890	8890	8890	0
430	20240429	112600	175206340	8890	8890	8890	8890	0
431	20240429	112500	175206340	8890	8890	8890	8890	0
432	20240429	112400	175206340	8890	8890	8890	8890	0
433	20240429	112300	175206340	8890	8890	8890	8890	463
434	20240429	112200	171090270	8890	8890	8890	8890	40
435	20240429	112100	170734670	8900	8900	8900	8900	3000
436	20240429	112000	144034670	8890	8880	8890	8880	1275
437	20240429	111900	132699970	8880	8880	8880	8880	294
438	20240429	111800	130089250	8880	8870	8880	8870	139
439	20240429	111700	128856300	8870	8860	8870	8860	101
440	20240429	111600	127961420	8860	8860	8860	8860	0
441	20240429	111500	127961420	8860	8860	8860	8860	0
442	20240429	111400	127961420	8860	8860	8860	8860	3
443	20240429	111300	127934840	8870	8870	8870	8870	0
444	20240429	111200	127934840	8870	8840	8870	8840	6
445	20240429	111100	127881710	8860	8840	8860	8840	4
446	20240429	111000	127846310	8860	8830	8870	8830	26
447	20240429	110900	127616210	8850	8830	8850	8830	13
448	20240429	110800	127501340	8840	8840	8840	8830	4
449	20240429	110700	127466000	8850	8850	8850	8850	0
450	20240429	110600	127466000	8850	8850	8850	8850	133
451	20240429	110500	126288950	8860	8850	8860	8850	1001
452	20240429	110400	117428560	8860	8860	8870	8860	25
453	20240429	110300	117206980	8870	8870	8870	8870	1
454	20240429	110200	117198110	8870	8870	8870	8870	0
455	20240429	110100	117198110	8870	8870	8870	8870	9
456	20240429	110000	117118280	8870	8870	8870	8870	0
457	20240429	105900	117118280	8870	8870	8870	8870	1
458	20240429	105800	117109410	8870	8870	8870	8870	0
459	20240429	105700	117109410	8870	8870	8870	8870	0
460	20240429	105600	117109410	8870	8850	8870	8850	2
461	20240429	105500	117091690	8850	8860	8860	8850	648
462	20240429	105400	111356600	8860	8870	8890	8860	81
463	20240429	105300	110637330	8860	8860	8860	8860	591
464	20240429	105200	105401070	8850	8850	8850	8850	0
465	20240429	105100	105401070	8850	8850	8850	8850	227
466	20240429	105000	103392120	8840	8840	8840	8840	163
467	20240429	104900	101951200	8840	8840	8840	8840	0
468	20240429	104800	101951200	8840	8840	8840	8840	61
469	20240429	104700	101411960	8840	8840	8840	8840	0
470	20240429	104600	101411960	8840	8840	8840	8840	47
471	20240429	104500	100996480	8850	8840	8850	8840	139
472	20240429	104400	99767700	8840	8840	8840	8840	403
473	20240429	104300	96205180	8850	8830	8850	8830	1427
474	20240429	104200	83582570	8830	8820	8830	8820	3096
475	20240429	104100	56259420	8820	8820	8820	8820	5
476	20240429	104000	56215320	8820	8820	8820	8820	0
477	20240429	103900	56215320	8820	8820	8820	8820	15
478	20240429	103800	56083020	8820	8820	8820	8820	2
479	20240429	103700	56065380	8820	8820	8820	8820	5
480	20240429	103600	56021280	8820	8820	8820	8820	3
481	20240429	103500	55994820	8820	8820	8820	8820	2
482	20240429	103400	55977180	8820	8820	8820	8820	3
483	20240429	103300	55950720	8820	8820	8820	8820	2
484	20240429	103200	55933080	8820	8820	8820	8820	2
485	20240429	103100	55915440	8820	8820	8820	8820	5
486	20240429	103000	55871340	8820	8820	8820	8820	14
487	20240429	102900	55747860	8820	8820	8820	8820	2
488	20240429	102800	55730220	8820	8820	8820	8820	1
489	20240429	102700	55721400	8810	8810	8810	8810	0
490	20240429	102600	55721400	8810	8810	8810	8810	10
491	20240429	102500	55633300	8810	8810	8810	8810	0
492	20240429	102400	55633300	8810	8810	8810	8810	0
493	20240429	102300	55633300	8810	8810	8810	8810	1
494	20240429	102200	55624490	8810	8810	8820	8810	106
495	20240429	102100	54690130	8820	8810	8840	8810	667
496	20240429	102000	48798830	8820	8820	8820	8820	1
497	20240429	101900	48790010	8820	8820	8820	8820	554
498	20240429	101800	43903730	8820	8810	8820	8810	4
499	20240429	101700	43868470	8810	8810	8810	8810	0
500	20240429	101600	43868470	8810	8820	8820	8810	3
501	20240429	101500	43842030	8820	8820	8820	8820	0
502	20240429	101400	43842030	8820	8820	8820	8820	12
503	20240429	101300	43736190	8820	8820	8820	8820	1
504	20240429	101200	43727370	8820	8820	8820	8820	0
505	20240429	101100	43727370	8820	8810	8820	8810	246
506	20240429	101000	41559850	8810	8800	8810	8800	421
507	20240429	100900	37854630	8800	8800	8800	8800	0
508	20240429	100800	37854630	8800	8800	8800	8800	1
509	20240429	100700	37845830	8800	8800	8800	8800	0
510	20240429	100600	37845830	8800	8800	8800	8800	157
511	20240429	100500	36464230	8800	8800	8800	8800	1
512	20240429	100400	36455430	8800	8800	8800	8800	10
513	20240429	100300	36367430	8800	8800	8800	8800	0
514	20240429	100200	36367430	8800	8800	8800	8800	0
515	20240429	100100	36367430	8800	8800	8800	8800	22
516	20240429	100000	36173830	8790	8790	8790	8790	1
517	20240429	095900	36165040	8800	8800	8800	8800	0
518	20240429	095800	36165040	8800	8800	8800	8800	0
519	20240429	095700	36165040	8800	8800	8800	8800	0
520	20240429	095600	36165040	8800	8800	8800	8800	0
521	20240429	095500	36165040	8800	8800	8800	8800	0
522	20240429	095400	36165040	8800	8790	8800	8790	14
523	20240429	095300	36041860	8790	8790	8790	8790	1
524	20240429	095200	36033070	8790	8790	8790	8790	0
525	20240429	095100	36033070	8790	8790	8790	8790	0
526	20240429	095000	36033070	8790	8790	8790	8790	0
527	20240429	094900	36033070	8790	8790	8790	8790	0
528	20240429	094800	36033070	8790	8790	8790	8790	0
529	20240429	094700	36033070	8790	8790	8790	8790	1
530	20240429	094600	36024280	8790	8790	8790	8790	1
531	20240429	094500	36015490	8800	8800	8800	8800	0
532	20240429	094400	36015490	8800	8800	8800	8800	0
533	20240429	094300	36015490	8800	8800	8800	8800	0
534	20240429	094200	36015490	8800	8800	8800	8800	0
535	20240429	094100	36015490	8800	8800	8800	8800	0
536	20240429	094000	36015490	8800	8800	8800	8800	3
537	20240429	093900	35989090	8800	8800	8800	8800	1
538	20240429	093800	35980290	8790	8790	8790	8790	0
539	20240429	093700	35980290	8790	8790	8790	8790	1
540	20240429	093600	35971500	8780	8780	8780	8780	0
541	20240429	093500	35971500	8780	8780	8780	8780	0
542	20240429	093400	35971500	8780	8780	8780	8780	0
543	20240429	093300	35971500	8780	8790	8790	8780	301
544	20240429	093200	33328710	8780	8780	8780	8780	0
545	20240429	093100	33328710	8780	8780	8780	8780	0
546	20240429	093000	33328710	8780	8800	8800	8780	276
547	20240429	092900	30899930	8810	8810	8810	8810	2
548	20240429	092800	30882310	8810	8800	8810	8800	638
549	20240429	092700	25267880	8800	8800	8800	8800	87
550	20240429	092600	24502280	8800	8800	8800	8800	547
551	20240429	092500	19688680	8790	8790	8790	8790	8
552	20240429	092400	19618360	8780	8780	8780	8780	152
553	20240429	092300	18283800	8800	8780	8800	8780	300
554	20240429	092200	15646070	8770	8770	8770	8770	84
555	20240429	092100	14909390	8770	8770	8770	8770	1
556	20240429	092000	14900620	8780	8780	8780	8780	0
557	20240429	091900	14900620	8780	8780	8780	8780	0
558	20240429	091800	14900620	8780	8780	8780	8780	0
559	20240429	091700	14900620	8780	8780	8780	8780	1
560	20240429	091600	14891840	8780	8780	8780	8780	0
561	20240429	091500	14891840	8780	8750	8780	8750	16
562	20240429	091400	14751680	8750	8750	8750	8750	111
563	20240429	091300	13780430	8760	8760	8760	8760	512
564	20240429	091200	9295310	8760	8760	8760	8760	6
565	20240429	091100	9242750	8770	8770	8770	8770	32
566	20240429	091000	8962110	8780	8770	8780	8770	39
567	20240429	090900	8619960	8780	8780	8780	8780	0
568	20240429	090800	8619960	8780	8780	8780	8780	0
569	20240429	090700	8619960	8780	8780	8780	8780	1
570	20240429	090600	8611180	8780	8780	8780	8780	0
571	20240429	090500	8611180	8780	8800	8800	8780	394
572	20240429	090400	5151790	8800	8800	8800	8800	0
573	20240429	090300	5151790	8800	8780	8800	8780	367
574	20240429	090200	1923390	8780	8780	8790	8780	114
575	20240429	090100	921530	8770	8790	8790	8770	50
576	20240429	090000	482530	8790	8770	8790	8770	55