KissMeData/005690/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184500	813391670	5820	5820	5820	5820	4088
3	20240429	184400	813391670	5820	5820	5820	5820	0
4	20240429	184300	813391670	5820	5820	5820	5820	0
5	20240429	184200	813391670	5820	5820	5820	5820	0
6	20240429	184100	813391670	5820	5820	5820	5820	0
7	20240429	184000	813391670	5820	5820	5820	5820	0
8	20240429	183900	813391670	5820	5820	5820	5820	0
9	20240429	183800	813391670	5820	5820	5820	5820	0
10	20240429	183700	813391670	5820	5820	5820	5820	0
11	20240429	183600	813391670	5820	5820	5820	5820	0
12	20240429	183500	813391670	5820	5820	5820	5820	0
13	20240429	183400	813391670	5820	5820	5820	5820	0
14	20240429	183300	813391670	5820	5820	5820	5820	0
15	20240429	183200	813391670	5820	5820	5820	5820	0
16	20240429	183100	813391670	5820	5820	5820	5820	0
17	20240429	183000	813391670	5820	5820	5820	5820	0
18	20240429	182900	813391670	5820	5820	5820	5820	0
19	20240429	182800	813391670	5820	5820	5820	5820	0
20	20240429	182700	813391670	5820	5820	5820	5820	0
21	20240429	182600	813391670	5820	5820	5820	5820	0
22	20240429	182500	813391670	5820	5820	5820	5820	0
23	20240429	182400	813391670	5820	5820	5820	5820	0
24	20240429	182300	813391670	5820	5820	5820	5820	0
25	20240429	182200	813391670	5820	5820	5820	5820	0
26	20240429	182100	813391670	5820	5820	5820	5820	0
27	20240429	182000	813391670	5820	5820	5820	5820	0
28	20240429	181900	813391670	5820	5820	5820	5820	0
29	20240429	181800	813391670	5820	5820	5820	5820	0
30	20240429	181700	813391670	5820	5820	5820	5820	0
31	20240429	181600	813391670	5820	5820	5820	5820	0
32	20240429	181500	813391670	5820	5820	5820	5820	4088
33	20240429	181400	813391670	5820	5820	5820	5820	0
34	20240429	181300	813391670	5820	5820	5820	5820	0
35	20240429	181200	813391670	5820	5820	5820	5820	0
36	20240429	181100	813391670	5820	5820	5820	5820	0
37	20240429	181000	813391670	5820	5820	5820	5820	0
38	20240429	180900	813391670	5820	5820	5820	5820	0
39	20240429	180800	813391670	5820	5820	5820	5820	0
40	20240429	180700	813391670	5820	5820	5820	5820	0
41	20240429	180600	813391670	5820	5820	5820	5820	0
42	20240429	180500	813391670	5820	5820	5820	5820	0
43	20240429	180400	813391670	5820	5820	5820	5820	0
44	20240429	180300	813391670	5820	5820	5820	5820	0
45	20240429	180200	813391670	5820	5820	5820	5820	0
46	20240429	180100	813391670	5820	5820	5820	5820	0
47	20240429	180000	813391670	5820	5820	5820	5820	0
48	20240429	175900	813391670	5820	5820	5820	5820	0
49	20240429	175800	813391670	5820	5820	5820	5820	0
50	20240429	175700	813391670	5820	5820	5820	5820	0
51	20240429	175600	813391670	5820	5820	5820	5820	0
52	20240429	175500	813391670	5820	5820	5820	5820	0
53	20240429	175400	813391670	5820	5820	5820	5820	0
54	20240429	175300	813391670	5820	5820	5820	5820	0
55	20240429	175200	813391670	5820	5820	5820	5820	0
56	20240429	175100	813391670	5820	5820	5820	5820	0
57	20240429	175000	813391670	5820	5820	5820	5820	0
58	20240429	174900	813391670	5820	5820	5820	5820	0
59	20240429	174800	813391670	5820	5820	5820	5820	0
60	20240429	174700	813391670	5820	5820	5820	5820	0
61	20240429	174600	813391670	5820	5820	5820	5820	0
62	20240429	174500	813391670	5820	5820	5820	5820	4088
63	20240429	174400	813391670	5820	5820	5820	5820	0
64	20240429	174300	813391670	5820	5820	5820	5820	0
65	20240429	174200	813391670	5820	5820	5820	5820	0
66	20240429	174100	813391670	5820	5820	5820	5820	0
67	20240429	174000	813391670	5820	5820	5820	5820	0
68	20240429	173900	813391670	5820	5820	5820	5820	0
69	20240429	173800	813391670	5820	5820	5820	5820	0
70	20240429	173700	813391670	5820	5820	5820	5820	0
71	20240429	173600	813391670	5820	5820	5820	5820	0
72	20240429	173500	813391670	5820	5820	5820	5820	0
73	20240429	173400	813391670	5820	5820	5820	5820	0
74	20240429	173300	813391670	5820	5820	5820	5820	0
75	20240429	173200	813391670	5820	5820	5820	5820	0
76	20240429	173100	813391670	5820	5820	5820	5820	0
77	20240429	173000	813391670	5820	5820	5820	5820	0
78	20240429	172900	813391670	5820	5820	5820	5820	0
79	20240429	172800	813391670	5820	5820	5820	5820	0
80	20240429	172700	813391670	5820	5820	5820	5820	0
81	20240429	172600	813391670	5820	5820	5820	5820	0
82	20240429	172500	813391670	5820	5820	5820	5820	0
83	20240429	172400	813391670	5820	5820	5820	5820	0
84	20240429	172300	813391670	5820	5820	5820	5820	0
85	20240429	172200	813391670	5820	5820	5820	5820	0
86	20240429	172100	813391670	5820	5820	5820	5820	0
87	20240429	172000	813391670	5820	5820	5820	5820	0
88	20240429	171900	813391670	5820	5820	5820	5820	0
89	20240429	171800	813391670	5820	5820	5820	5820	0
90	20240429	171700	813391670	5820	5820	5820	5820	0
91	20240429	171600	813391670	5820	5820	5820	5820	0
92	20240429	171500	813391670	5820	5820	5820	5820	4088
93	20240429	171400	813391670	5820	5820	5820	5820	0
94	20240429	171300	813391670	5820	5820	5820	5820	0
95	20240429	171200	813391670	5820	5820	5820	5820	0
96	20240429	171100	813391670	5820	5820	5820	5820	0
97	20240429	171000	813391670	5820	5820	5820	5820	0
98	20240429	170900	813391670	5820	5820	5820	5820	0
99	20240429	170800	813391670	5820	5820	5820	5820	0
100	20240429	170700	813391670	5820	5820	5820	5820	0
101	20240429	170600	813391670	5820	5820	5820	5820	0
102	20240429	170500	813391670	5820	5820	5820	5820	0
103	20240429	170400	813391670	5820	5820	5820	5820	0
104	20240429	170300	813391670	5820	5820	5820	5820	0
105	20240429	170200	813391670	5820	5820	5820	5820	0
106	20240429	170100	813391670	5820	5820	5820	5820	0
107	20240429	170000	813391670	5820	5820	5820	5820	0
108	20240429	165900	813391670	5820	5820	5820	5820	0
109	20240429	165800	813391670	5820	5820	5820	5820	0
110	20240429	165700	813391670	5820	5820	5820	5820	0
111	20240429	165600	813391670	5820	5820	5820	5820	0
112	20240429	165500	813391670	5820	5820	5820	5820	0
113	20240429	165400	813391670	5820	5820	5820	5820	0
114	20240429	165300	813391670	5820	5820	5820	5820	0
115	20240429	165200	813391670	5820	5820	5820	5820	0
116	20240429	165100	813391670	5820	5820	5820	5820	0
117	20240429	165000	813391670	5820	5820	5820	5820	0
118	20240429	164900	813391670	5820	5820	5820	5820	0
119	20240429	164800	813391670	5820	5820	5820	5820	0
120	20240429	164700	813391670	5820	5820	5820	5820	0
121	20240429	164600	813391670	5820	5820	5820	5820	0
122	20240429	164500	813391670	5820	5820	5820	5820	4088
123	20240429	164400	813391670	5820	5820	5820	5820	0
124	20240429	164300	813391670	5820	5820	5820	5820	0
125	20240429	164200	813391670	5820	5820	5820	5820	0
126	20240429	164100	813391670	5820	5820	5820	5820	0
127	20240429	164000	813391670	5820	5820	5820	5820	0
128	20240429	163900	813391670	5820	5820	5820	5820	0
129	20240429	163800	813391670	5820	5820	5820	5820	0
130	20240429	163700	813391670	5820	5820	5820	5820	0
131	20240429	163600	813391670	5820	5820	5820	5820	0
132	20240429	163500	813391670	5820	5820	5820	5820	0
133	20240429	163400	813391670	5820	5820	5820	5820	0
134	20240429	163300	813391670	5820	5820	5820	5820	0
135	20240429	163200	813391670	5820	5820	5820	5820	0
136	20240429	163100	813391670	5820	5820	5820	5820	0
137	20240429	163000	813391670	5820	5820	5820	5820	0
138	20240429	162900	813391670	5820	5820	5820	5820	0
139	20240429	162800	813391670	5820	5820	5820	5820	0
140	20240429	162700	813391670	5820	5820	5820	5820	0
141	20240429	162600	813391670	5820	5820	5820	5820	0
142	20240429	162500	813391670	5820	5820	5820	5820	0
143	20240429	162400	813391670	5820	5820	5820	5820	0
144	20240429	162300	813391670	5820	5820	5820	5820	0
145	20240429	162200	813391670	5820	5820	5820	5820	0
146	20240429	162100	813391670	5820	5820	5820	5820	0
147	20240429	162000	813391670	5820	5820	5820	5820	0
148	20240429	161900	813391670	5820	5820	5820	5820	0
149	20240429	161800	813391670	5820	5820	5820	5820	0
150	20240429	161700	813391670	5820	5820	5820	5820	0
151	20240429	161600	813391670	5820	5820	5820	5820	0
152	20240429	161500	813391670	5820	5820	5820	5820	4088
153	20240429	161400	813391670	5820	5820	5820	5820	0
154	20240429	161300	813391670	5820	5820	5820	5820	0
155	20240429	161200	813391670	5820	5820	5820	5820	0
156	20240429	161100	813391670	5820	5820	5820	5820	0
157	20240429	161000	813391670	5820	5820	5820	5820	0
158	20240429	160900	813391670	5820	5820	5820	5820	0
159	20240429	160800	813391670	5820	5820	5820	5820	0
160	20240429	160700	813391670	5820	5820	5820	5820	0
161	20240429	160600	813391670	5820	5820	5820	5820	0
162	20240429	160500	813391670	5820	5820	5820	5820	0
163	20240429	160400	813391670	5820	5820	5820	5820	0
164	20240429	160300	813391670	5820	5820	5820	5820	0
165	20240429	160200	813391670	5820	5820	5820	5820	0
166	20240429	160100	813391670	5820	5820	5820	5820	0
167	20240429	160000	813391670	5820	5820	5820	5820	0
168	20240429	155900	813391670	5820	5820	5820	5820	0
169	20240429	155800	813391670	5820	5820	5820	5820	0
170	20240429	155700	813391670	5820	5820	5820	5820	0
171	20240429	155600	813391670	5820	5820	5820	5820	0
172	20240429	155500	813391670	5820	5820	5820	5820	0
173	20240429	155400	813391670	5820	5820	5820	5820	0
174	20240429	155300	813391670	5820	5820	5820	5820	0
175	20240429	155200	813391670	5820	5820	5820	5820	0
176	20240429	155100	813391670	5820	5820	5820	5820	0
177	20240429	155000	813391670	5820	5820	5820	5820	0
178	20240429	154900	813391670	5820	5820	5820	5820	0
179	20240429	154800	813391670	5820	5820	5820	5820	0
180	20240429	154700	813391670	5820	5820	5820	5820	0
181	20240429	154600	813391670	5820	5820	5820	5820	0
182	20240429	154500	813391670	5820	5820	5820	5820	4088
183	20240429	154400	813391670	5820	5820	5820	5820	0
184	20240429	154300	813391670	5820	5820	5820	5820	0
185	20240429	154200	813391670	5820	5820	5820	5820	0
186	20240429	154100	813391670	5820	5820	5820	5820	0
187	20240429	154000	813391670	5820	5820	5820	5820	0
188	20240429	153900	813391670	5820	5820	5820	5820	0
189	20240429	153800	813391670	5820	5820	5820	5820	0
190	20240429	153700	813391670	5820	5820	5820	5820	0
191	20240429	153600	813391670	5820	5820	5820	5820	0
192	20240429	153500	813391670	5820	5820	5820	5820	0
193	20240429	153400	813391670	5820	5820	5820	5820	0
194	20240429	153300	813391670	5820	5820	5820	5820	0
195	20240429	153200	813391670	5820	5820	5820	5820	0
196	20240429	153100	813391670	5820	5820	5820	5820	0
197	20240429	153000	813391670	5820	5820	5820	5820	4088
198	20240429	152900	789599510	5830	5830	5830	5830	0
199	20240429	152800	789599510	5830	5830	5830	5830	0
200	20240429	152700	789599510	5830	5830	5830	5830	0
201	20240429	152600	789599510	5830	5830	5830	5830	0
202	20240429	152500	789599510	5830	5830	5830	5830	0
203	20240429	152400	789599510	5830	5830	5830	5830	0
204	20240429	152300	789599510	5830	5830	5830	5830	0
205	20240429	152200	789599510	5830	5830	5830	5830	0
206	20240429	152100	789599510	5830	5830	5830	5830	0
207	20240429	152000	789599510	5830	5830	5830	5830	0
208	20240429	151900	789599510	5830	5830	5830	5830	703
209	20240429	151800	785501020	5830	5830	5830	5830	29
210	20240429	151700	785331950	5830	5830	5830	5830	37
211	20240429	151600	785116240	5830	5820	5830	5820	51
212	20240429	151500	784819410	5830	5810	5830	5810	1494
213	20240429	151400	776127110	5820	5820	5820	5820	0
214	20240429	151300	776127110	5820	5820	5820	5820	0
215	20240429	151200	776127110	5820	5820	5820	5820	40
216	20240429	151100	775894310	5830	5830	5830	5830	0
217	20240429	151000	775894310	5830	5830	5830	5830	1
218	20240429	150900	775888480	5830	5830	5830	5830	0
219	20240429	150800	775888480	5830	5830	5830	5830	1
220	20240429	150700	775882650	5830	5830	5830	5830	1
221	20240429	150600	775876820	5820	5820	5820	5820	40
222	20240429	150500	775644020	5820	5820	5830	5820	244
223	20240429	150400	774223540	5830	5810	5830	5810	201
224	20240429	150300	773055710	5830	5830	5830	5810	401
225	20240429	150200	770721880	5830	5830	5830	5820	323
226	20240429	150100	768841790	5790	5820	5820	5790	2238
227	20240429	150000	755854220	5830	5830	5830	5830	1
228	20240429	145900	755848390	5820	5820	5820	5820	22
229	20240429	145800	755720350	5830	5830	5830	5830	0
230	20240429	145700	755720350	5830	5830	5830	5830	0
231	20240429	145600	755720350	5830	5830	5830	5830	5
232	20240429	145500	755691200	5830	5830	5830	5830	0
233	20240429	145400	755691200	5830	5830	5830	5830	10
234	20240429	145300	755632900	5830	5830	5830	5830	980
235	20240429	145200	749919500	5830	5830	5830	5830	20
236	20240429	145100	749802900	5840	5840	5840	5840	1
237	20240429	145000	749797060	5830	5840	5840	5830	28
238	20240429	144900	749633810	5820	5820	5820	5820	22
239	20240429	144800	749505770	5840	5840	5840	5840	1
240	20240429	144700	749499930	5820	5840	5840	5820	6
241	20240429	144600	749464970	5840	5840	5840	5840	0
242	20240429	144500	749464970	5840	5840	5840	5840	0
243	20240429	144400	749464970	5840	5840	5840	5840	0
244	20240429	144300	749464970	5840	5840	5840	5840	10
245	20240429	144200	749406570	5840	5840	5840	5840	0
246	20240429	144100	749406570	5840	5840	5840	5840	301
247	20240429	144000	747648730	5830	5830	5830	5830	218
248	20240429	143900	746377790	5830	5830	5830	5830	0
249	20240429	143800	746377790	5830	5830	5830	5830	22
250	20240429	143700	746249530	5840	5830	5840	5830	23
251	20240429	143600	746115430	5840	5840	5840	5840	0
252	20240429	143500	746115430	5840	5830	5840	5830	11
253	20240429	143400	746051290	5830	5830	5840	5830	253
254	20240429	143300	744576290	5830	5830	5840	5830	523
255	20240429	143200	741527190	5840	5830	5840	5830	108
256	20240429	143100	740897540	5830	5830	5830	5830	1
257	20240429	143000	740891710	5820	5820	5820	5820	494
258	20240429	142900	738016630	5820	5820	5820	5820	1363
259	20240429	142800	730083970	5820	5820	5820	5820	200
260	20240429	142700	728919970	5820	5820	5820	5820	0
261	20240429	142600	728919970	5820	5810	5820	5810	287
262	20240429	142500	727252490	5800	5810	5810	5800	672
263	20240429	142400	723348180	5820	5820	5820	5820	0
264	20240429	142300	723348180	5820	5820	5820	5820	5
265	20240429	142200	723319080	5820	5820	5820	5820	0
266	20240429	142100	723319080	5820	5800	5820	5800	2
267	20240429	142000	723307460	5820	5820	5820	5820	0
268	20240429	141900	723307460	5820	5820	5820	5790	46
269	20240429	141800	723040930	5790	5820	5820	5790	1003
270	20240429	141700	717223520	5800	5810	5820	5800	611
271	20240429	141600	713672880	5820	5810	5820	5810	25
272	20240429	141500	713527620	5820	5820	5820	5810	312
273	20240429	141400	711714870	5820	5820	5820	5810	303
274	20240429	141300	709954410	5830	5830	5830	5830	0
275	20240429	141200	709954410	5830	5820	5830	5820	101
276	20240429	141100	709366580	5820	5820	5820	5820	0
277	20240429	141000	709366580	5820	5820	5820	5820	9
278	20240429	140900	709314200	5830	5830	5830	5830	0
279	20240429	140800	709314200	5830	5820	5830	5820	202
280	20240429	140700	708138540	5820	5820	5820	5820	0
281	20240429	140600	708138540	5820	5820	5820	5820	22
282	20240429	140500	708010500	5830	5830	5830	5830	40
283	20240429	140400	707777300	5840	5840	5840	5840	0
284	20240429	140300	707777300	5840	5840	5840	5840	0
285	20240429	140200	707777300	5840	5840	5840	5840	107
286	20240429	140100	707152420	5840	5840	5840	5840	200
287	20240429	140000	705984420	5840	5840	5840	5840	0
288	20240429	135900	705984420	5840	5840	5840	5840	0
289	20240429	135800	705984420	5840	5840	5840	5840	10
290	20240429	135700	705926020	5840	5840	5840	5840	21
291	20240429	135600	705803380	5840	5830	5840	5830	61
292	20240429	135500	705447740	5830	5830	5830	5830	100
293	20240429	135400	704864740	5840	5840	5840	5840	0
294	20240429	135300	704864740	5840	5840	5840	5840	0
295	20240429	135200	704864740	5840	5840	5840	5840	0
296	20240429	135100	704864740	5840	5840	5840	5840	0
297	20240429	135000	704864740	5840	5840	5840	5840	357
298	20240429	134900	702779860	5830	5830	5830	5830	0
299	20240429	134800	702779860	5830	5830	5830	5830	12
300	20240429	134700	702709900	5840	5840	5840	5840	0
301	20240429	134600	702709900	5840	5840	5840	5840	1
302	20240429	134500	702704060	5830	5830	5830	5830	1
303	20240429	134400	702698230	5830	5830	5830	5830	0
304	20240429	134300	702698230	5830	5830	5830	5830	0
305	20240429	134200	702698230	5830	5830	5830	5830	370
306	20240429	134100	700541130	5830	5830	5830	5830	90
307	20240429	134000	700016430	5830	5830	5830	5830	0
308	20240429	133900	700016430	5830	5830	5830	5830	0
309	20240429	133800	700016430	5830	5830	5830	5830	3
310	20240429	133700	699998940	5840	5840	5840	5840	0
311	20240429	133600	699998940	5840	5840	5840	5840	0
312	20240429	133500	699998940	5840	5840	5840	5840	0
313	20240429	133400	699998940	5840	5840	5840	5840	7
314	20240429	133300	699958060	5840	5840	5840	5840	0
315	20240429	133200	699958060	5840	5840	5840	5840	1
316	20240429	133100	699952220	5820	5830	5830	5820	100
317	20240429	133000	699369460	5840	5840	5840	5840	50
318	20240429	132900	699077460	5840	5840	5840	5840	0
319	20240429	132800	699077460	5840	5840	5840	5840	1
320	20240429	132700	699071620	5830	5830	5830	5830	483
321	20240429	132600	696255730	5830	5830	5830	5830	0
322	20240429	132500	696255730	5830	5830	5830	5830	67
323	20240429	132400	695865120	5830	5830	5830	5830	200
324	20240429	132300	694699120	5840	5840	5840	5840	104
325	20240429	132200	694091760	5840	5840	5840	5840	0
326	20240429	132100	694091760	5840	5840	5840	5840	1
327	20240429	132000	694085920	5840	5840	5840	5840	0
328	20240429	131900	694085920	5840	5840	5840	5840	0
329	20240429	131800	694085920	5840	5840	5840	5840	0
330	20240429	131700	694085920	5840	5840	5840	5840	1
331	20240429	131600	694080080	5840	5840	5840	5840	1
332	20240429	131500	694074240	5830	5830	5830	5830	2
333	20240429	131400	694062580	5840	5830	5840	5830	1040
334	20240429	131300	687998980	5830	5830	5830	5830	0
335	20240429	131200	687998980	5830	5820	5830	5820	60
336	20240429	131100	687649770	5820	5820	5820	5820	174
337	20240429	131000	686637090	5820	5820	5820	5820	0
338	20240429	130900	686637090	5820	5820	5820	5820	55
339	20240429	130800	686316990	5830	5830	5830	5830	5
340	20240429	130700	686287840	5820	5820	5820	5820	4
341	20240429	130600	686264560	5830	5820	5830	5820	103
342	20240429	130500	685665090	5820	5820	5820	5820	0
343	20240429	130400	685665090	5820	5820	5820	5820	40
344	20240429	130300	685432290	5820	5820	5820	5820	490
345	20240429	130200	682580490	5830	5830	5830	5830	0
346	20240429	130100	682580490	5830	5830	5830	5830	0
347	20240429	130000	682580490	5830	5830	5830	5830	51
348	20240429	125900	682283160	5830	5830	5830	5830	120
349	20240429	125800	681583560	5830	5830	5830	5830	0
350	20240429	125700	681583560	5830	5830	5830	5830	1
351	20240429	125600	681577730	5820	5820	5820	5820	945
352	20240429	125500	676077830	5820	5820	5820	5820	400
353	20240429	125400	673749830	5830	5830	5830	5830	0
354	20240429	125300	673749830	5830	5830	5830	5830	43
355	20240429	125200	673499140	5830	5830	5830	5830	0
356	20240429	125100	673499140	5830	5820	5830	5820	71
357	20240429	125000	673085910	5830	5830	5830	5830	1
358	20240429	124900	673080080	5820	5830	5830	5820	1006
359	20240429	124800	667225100	5830	5830	5830	5830	0
360	20240429	124700	667225100	5830	5830	5830	5830	3
361	20240429	124600	667207610	5830	5830	5830	5830	13
362	20240429	124500	667131820	5830	5830	5830	5830	0
363	20240429	124400	667131820	5830	5830	5830	5830	59
364	20240429	124300	666787850	5830	5830	5830	5830	0
365	20240429	124200	666787850	5830	5830	5830	5830	50
366	20240429	124100	666496350	5830	5830	5830	5830	0
367	20240429	124000	666496350	5830	5830	5830	5830	0
368	20240429	123900	666496350	5830	5820	5830	5820	90
369	20240429	123800	665971880	5830	5830	5830	5830	0
370	20240429	123700	665971880	5830	5830	5830	5830	0
371	20240429	123600	665971880	5830	5830	5830	5830	0
372	20240429	123500	665971880	5830	5830	5830	5830	0
373	20240429	123400	665971880	5830	5830	5830	5830	0
374	20240429	123300	665971880	5830	5830	5830	5830	0
375	20240429	123200	665971880	5830	5830	5830	5830	180
376	20240429	123100	664922480	5820	5820	5820	5820	180
377	20240429	123000	663874880	5820	5820	5820	5820	73
378	20240429	122900	663450020	5830	5820	5830	5820	5
379	20240429	122800	663420910	5820	5820	5820	5820	0
380	20240429	122700	663420910	5820	5810	5820	5790	486
381	20240429	122600	660606340	5820	5820	5820	5820	21
382	20240429	122500	660484120	5790	5820	5820	5790	216
383	20240429	122400	659229950	5820	5820	5820	5820	26
384	20240429	122300	659078630	5830	5830	5830	5830	0
385	20240429	122200	659078630	5830	5810	5830	5790	7710
386	20240429	122100	614335390	5820	5830	5830	5820	800
387	20240429	122000	609679380	5830	5830	5840	5820	1407
388	20240429	121900	601483360	5820	5830	5830	5820	1023
389	20240429	121800	595524350	5830	5830	5830	5830	0
390	20240429	121700	595524350	5830	5840	5840	5830	43
391	20240429	121600	595273460	5840	5840	5840	5840	0
392	20240429	121500	595273460	5840	5840	5840	5830	3
393	20240429	121400	595255950	5830	5840	5840	5830	1801
394	20240429	121300	584756110	5840	5840	5840	5840	0
395	20240429	121200	584756110	5840	5840	5840	5840	446
396	20240429	121100	582151470	5840	5840	5840	5840	11
397	20240429	121000	582087230	5840	5840	5840	5840	2
398	20240429	120900	582075550	5840	5840	5840	5840	15
399	20240429	120800	581987950	5840	5840	5840	5840	0
400	20240429	120700	581987950	5840	5840	5840	5840	0
401	20240429	120600	581987950	5840	5830	5840	5830	616
402	20240429	120500	578396660	5840	5840	5840	5840	1
403	20240429	120400	578390820	5830	5830	5830	5830	701
404	20240429	120300	574303990	5830	5830	5830	5830	0
405	20240429	120200	574303990	5830	5830	5830	5830	0
406	20240429	120100	574303990	5830	5830	5830	5830	1
407	20240429	120000	574298160	5840	5830	5840	5830	110
408	20240429	115900	573656850	5830	5830	5830	5830	0
409	20240429	115800	573656850	5830	5830	5830	5830	3
410	20240429	115700	573639360	5840	5840	5840	5810	3002
411	20240429	115600	556177530	5820	5830	5840	5820	499
412	20240429	115500	553271490	5840	5830	5840	5830	67
413	20240429	115400	552880220	5830	5830	5830	5830	40
414	20240429	115300	552647020	5830	5830	5830	5830	39
415	20240429	115200	552419650	5830	5830	5830	5830	1
416	20240429	115100	552413820	5840	5830	5840	5830	1932
417	20240429	115000	541150250	5840	5840	5840	5840	0
418	20240429	114900	541150250	5840	5840	5840	5840	0
419	20240429	114800	541150250	5840	5840	5840	5840	205
420	20240429	114700	539953050	5840	5840	5840	5840	65
421	20240429	114600	539573450	5840	5840	5840	5840	1
422	20240429	114500	539567610	5840	5840	5840	5840	7
423	20240429	114400	539526730	5850	5850	5850	5850	0
424	20240429	114300	539526730	5850	5850	5850	5850	0
425	20240429	114200	539526730	5850	5850	5850	5850	0
426	20240429	114100	539526730	5850	5850	5850	5850	0
427	20240429	114000	539526730	5850	5850	5850	5850	1
428	20240429	113900	539520880	5850	5850	5850	5850	0
429	20240429	113800	539520880	5850	5850	5850	5850	0
430	20240429	113700	539520880	5850	5840	5850	5840	22
431	20240429	113600	539392390	5840	5840	5840	5840	10
432	20240429	113500	539333990	5840	5840	5840	5840	1
433	20240429	113400	539328150	5840	5840	5840	5840	100
434	20240429	113300	538744150	5840	5840	5840	5840	100
435	20240429	113200	538160150	5830	5830	5830	5830	9
436	20240429	113100	538107680	5840	5840	5840	5840	40
437	20240429	113000	537874080	5830	5830	5830	5830	1000
438	20240429	112900	532044080	5840	5840	5840	5830	27
439	20240429	112800	531886650	5830	5830	5830	5830	8
440	20240429	112700	531840010	5820	5820	5820	5820	0
441	20240429	112600	531840010	5820	5840	5840	5820	7
442	20240429	112500	531799250	5830	5830	5830	5830	200
443	20240429	112400	530633250	5820	5820	5820	5820	0
444	20240429	112300	530633250	5820	5820	5820	5820	1281
445	20240429	112200	523177830	5840	5840	5840	5840	158
446	20240429	112100	522255110	5840	5840	5840	5840	0
447	20240429	112000	522255110	5840	5830	5840	5830	981
448	20240429	111900	516535870	5830	5840	5840	5830	7
449	20240429	111800	516495000	5840	5840	5840	5840	764
450	20240429	111700	512033240	5840	5840	5840	5840	434
451	20240429	111600	509498680	5840	5840	5840	5840	0
452	20240429	111500	509498680	5840	5850	5850	5840	309
453	20240429	111400	507694020	5850	5850	5850	5840	182
454	20240429	111300	506630720	5840	5840	5840	5840	175
455	20240429	111200	505608720	5860	5860	5860	5860	0
456	20240429	111100	505608720	5860	5860	5860	5860	180
457	20240429	111000	504553920	5860	5850	5860	5850	30
458	20240429	110900	504378130	5860	5860	5860	5840	6
459	20240429	110800	504343050	5840	5840	5840	5840	40
460	20240429	110700	504109450	5840	5840	5840	5840	100
461	20240429	110600	503525450	5860	5860	5860	5860	1
462	20240429	110500	503519590	5840	5840	5840	5840	1
463	20240429	110400	503513750	5860	5840	5860	5840	31
464	20240429	110300	503332690	5840	5850	5860	5840	313
465	20240429	110200	501502100	5860	5860	5860	5860	0
466	20240429	110100	501502100	5860	5860	5860	5860	1
467	20240429	110000	501496240	5850	5850	5850	5850	6
468	20240429	105900	501461140	5850	5850	5850	5850	74
469	20240429	105800	501028240	5850	5850	5850	5850	2710
470	20240429	105700	485174740	5840	5840	5840	5840	3
471	20240429	105600	485157220	5850	5850	5850	5850	1107
472	20240429	105500	478681270	5850	5850	5850	5850	8
473	20240429	105400	478634470	5850	5860	5860	5850	110
474	20240429	105300	477990800	5860	5860	5860	5860	90
475	20240429	105200	477463400	5860	5860	5860	5860	1
476	20240429	105100	477457540	5850	5850	5850	5850	1001
477	20240429	105000	471601690	5860	5850	5860	5850	2015
478	20240429	104900	459813790	5850	5850	5850	5850	0
479	20240429	104800	459813790	5850	5850	5850	5850	250
480	20240429	104700	458351290	5840	5840	5840	5840	125
481	20240429	104600	457621290	5840	5840	5840	5840	200
482	20240429	104500	456453290	5840	5840	5840	5840	0
483	20240429	104400	456453290	5840	5840	5840	5840	100
484	20240429	104300	455869290	5840	5840	5840	5840	0
485	20240429	104200	455869290	5840	5840	5840	5840	0
486	20240429	104100	455869290	5840	5840	5840	5820	859
487	20240429	104000	450861790	5840	5840	5840	5840	0
488	20240429	103900	450861790	5840	5840	5840	5840	0
489	20240429	103800	450861790	5840	5840	5840	5830	503
490	20240429	103700	447929270	5830	5830	5840	5830	369
491	20240429	103600	445777990	5830	5830	5830	5830	26
492	20240429	103500	445626410	5840	5840	5840	5840	0
493	20240429	103400	445626410	5840	5840	5840	5820	121
494	20240429	103300	444921920	5840	5840	5840	5840	5
495	20240429	103200	444892720	5840	5840	5840	5840	0
496	20240429	103100	444892720	5840	5840	5840	5840	5
497	20240429	103000	444863520	5820	5840	5840	5820	101
498	20240429	102900	444275680	5840	5840	5850	5820	5616
499	20240429	102800	411568800	5860	5850	5860	5840	34
500	20240429	102700	411370180	5840	5850	5850	5840	412
501	20240429	102600	408964090	5830	5850	5850	5830	856
502	20240429	102500	403966640	5860	5860	5860	5860	0
503	20240429	102400	403966640	5860	5860	5860	5860	0
504	20240429	102300	403966640	5860	5860	5860	5860	3
505	20240429	102200	403949060	5870	5870	5870	5870	0
506	20240429	102100	403949060	5870	5860	5870	5860	26
507	20240429	102000	403796650	5840	5840	5840	5840	117
508	20240429	101900	403113370	5870	5870	5870	5870	5
509	20240429	101800	403084020	5840	5870	5870	5840	616
510	20240429	101700	399480410	5860	5860	5860	5860	2
511	20240429	101600	399468690	5870	5860	5870	5860	158
512	20240429	101500	398542410	5860	5860	5860	5860	0
513	20240429	101400	398542410	5860	5850	5860	5850	51
514	20240429	101300	398244050	5860	5860	5860	5850	229
515	20240429	101200	396904240	5860	5860	5860	5850	72
516	20240429	101100	396482360	5860	5860	5860	5850	258
517	20240429	101000	394973040	5860	5860	5860	5860	1
518	20240429	100900	394967180	5850	5850	5850	5850	8
519	20240429	100800	394920380	5870	5870	5870	5870	582
520	20240429	100700	391504040	5870	5860	5870	5860	3109
521	20240429	100600	373259210	5860	5860	5860	5860	11
522	20240429	100500	373194750	5870	5870	5870	5870	1
523	20240429	100400	373188880	5860	5860	5860	5860	6
524	20240429	100300	373153720	5870	5870	5870	5870	100
525	20240429	100200	372566720	5870	5860	5870	5860	975
526	20240429	100100	366852860	5860	5860	5860	5860	2
527	20240429	100000	366841140	5850	5850	5850	5850	181
528	20240429	095900	365782290	5860	5860	5860	5840	33
529	20240429	095800	365589490	5860	5860	5860	5860	0
530	20240429	095700	365589490	5860	5860	5860	5820	617
531	20240429	095600	361986880	5860	5860	5860	5860	308
532	20240429	095500	360182000	5860	5860	5860	5860	700
533	20240429	095400	356080000	5850	5840	5850	5840	39
534	20240429	095300	355851950	5840	5850	5850	5840	1410
535	20240429	095200	347607340	5860	5860	5860	5860	1
536	20240429	095100	347601480	5850	5850	5850	5850	9
537	20240429	095000	347548830	5850	5850	5850	5850	1
538	20240429	094900	347542980	5820	5850	5850	5820	2012
539	20240429	094800	335787270	5860	5850	5860	5850	134
540	20240429	094700	335002840	5850	5840	5850	5840	1021
541	20240429	094600	329030000	5850	5850	5850	5850	6
542	20240429	094500	328994900	5850	5860	5860	5850	70
543	20240429	094400	328585210	5860	5850	5860	5840	1366
544	20240429	094300	320607250	5840	5860	5860	5840	2882
545	20240429	094200	303765470	5860	5850	5860	5850	550
546	20240429	094100	300547960	5850	5850	5850	5850	37
547	20240429	094000	300331510	5860	5860	5860	5860	525
548	20240429	093900	297255010	5870	5870	5870	5870	1
549	20240429	093800	297249140	5870	5880	5880	5870	441
550	20240429	093700	294656070	5880	5880	5880	5860	1450
551	20240429	093600	286148070	5880	5880	5880	5860	1684
552	20240429	093500	276267080	5870	5870	5880	5870	407
553	20240429	093400	273875220	5870	5880	5880	5870	11
554	20240429	093300	273810640	5880	5880	5880	5870	704
555	20240429	093200	269678100	5880	5890	5890	5880	1189
556	20240429	093100	262686770	5880	5880	5890	5880	1101
557	20240429	093000	256212860	5870	5860	5870	5860	1170
558	20240429	092900	249346030	5860	5860	5880	5850	1995
559	20240429	092800	237658320	5870	5880	5890	5860	4478
560	20240429	092700	211365820	5880	5870	5890	5870	4165
561	20240429	092600	186856500	5870	5870	5870	5870	2063
562	20240429	092500	174746690	5870	5850	5870	5850	2977
563	20240429	092400	157287450	5860	5840	5860	5840	2143
564	20240429	092300	144750000	5840	5840	5850	5840	198
565	20240429	092200	143593670	5840	5840	5840	5840	227
566	20240429	092100	142267990	5840	5830	5840	5830	151
567	20240429	092000	141387160	5840	5830	5840	5830	369
568	20240429	091900	139234890	5830	5830	5840	5830	1058
569	20240429	091800	133057440	5830	5820	5830	5820	1307
570	20240429	091700	125441630	5800	5820	5820	5800	2996
571	20240429	091600	108035050	5810	5810	5810	5810	0
572	20240429	091500	108035050	5810	5820	5820	5810	1213
573	20240429	091400	100983020	5830	5830	5830	5830	470
574	20240429	091300	98242920	5820	5830	5830	5820	532
575	20240429	091200	95143380	5830	5830	5830	5830	28
576	20240429	091100	94980140	5830	5840	5840	5820	1036
577	20240429	091000	88931600	5840	5830	5840	5830	3320
578	20240429	090900	69563990	5820	5820	5820	5820	401
579	20240429	090800	67230170	5830	5820	5830	5820	462
580	20240429	090700	64539940	5840	5840	5840	5840	1
581	20240429	090600	64534100	5820	5830	5830	5820	3212
582	20240429	090500	45814720	5830	5810	5830	5800	2291
583	20240429	090400	32489600	5810	5810	5820	5800	638
584	20240429	090300	28788570	5820	5800	5820	5800	150
585	20240429	090200	27918450	5800	5800	5800	5800	489
586	20240429	090100	25082250	5800	5820	5820	5800	356
587	20240429	090000	23017250	5830	5830	5830	5800	3956