KissMeData/041910/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192500	770592070	8940	8940	8940	8940	3517
3	20240429	192400	770592070	8940	8940	8940	8940	0
4	20240429	192300	770592070	8940	8940	8940	8940	0
5	20240429	192200	770592070	8940	8940	8940	8940	0
6	20240429	192100	770592070	8940	8940	8940	8940	0
7	20240429	192000	770592070	8940	8940	8940	8940	0
8	20240429	191900	770592070	8940	8940	8940	8940	0
9	20240429	191800	770592070	8940	8940	8940	8940	0
10	20240429	191700	770592070	8940	8940	8940	8940	0
11	20240429	191600	770592070	8940	8940	8940	8940	0
12	20240429	191500	770592070	8940	8940	8940	8940	0
13	20240429	191400	770592070	8940	8940	8940	8940	0
14	20240429	191300	770592070	8940	8940	8940	8940	0
15	20240429	191200	770592070	8940	8940	8940	8940	0
16	20240429	191100	770592070	8940	8940	8940	8940	0
17	20240429	191000	770592070	8940	8940	8940	8940	0
18	20240429	190900	770592070	8940	8940	8940	8940	0
19	20240429	190800	770592070	8940	8940	8940	8940	0
20	20240429	190700	770592070	8940	8940	8940	8940	0
21	20240429	190600	770592070	8940	8940	8940	8940	0
22	20240429	190500	770592070	8940	8940	8940	8940	0
23	20240429	190400	770592070	8940	8940	8940	8940	0
24	20240429	190300	770592070	8940	8940	8940	8940	0
25	20240429	190200	770592070	8940	8940	8940	8940	0
26	20240429	190100	770592070	8940	8940	8940	8940	0
27	20240429	190000	770592070	8940	8940	8940	8940	0
28	20240429	185900	770592070	8940	8940	8940	8940	0
29	20240429	185800	770592070	8940	8940	8940	8940	0
30	20240429	185700	770592070	8940	8940	8940	8940	0
31	20240429	185600	770592070	8940	8940	8940	8940	0
32	20240429	185500	770592070	8940	8940	8940	8940	3517
33	20240429	185400	770592070	8940	8940	8940	8940	0
34	20240429	185300	770592070	8940	8940	8940	8940	0
35	20240429	185200	770592070	8940	8940	8940	8940	0
36	20240429	185100	770592070	8940	8940	8940	8940	0
37	20240429	185000	770592070	8940	8940	8940	8940	0
38	20240429	184900	770592070	8940	8940	8940	8940	0
39	20240429	184800	770592070	8940	8940	8940	8940	0
40	20240429	184700	770592070	8940	8940	8940	8940	0
41	20240429	184600	770592070	8940	8940	8940	8940	0
42	20240429	184500	770592070	8940	8940	8940	8940	0
43	20240429	184400	770592070	8940	8940	8940	8940	0
44	20240429	184300	770592070	8940	8940	8940	8940	0
45	20240429	184200	770592070	8940	8940	8940	8940	0
46	20240429	184100	770592070	8940	8940	8940	8940	0
47	20240429	184000	770592070	8940	8940	8940	8940	0
48	20240429	183900	770592070	8940	8940	8940	8940	0
49	20240429	183800	770592070	8940	8940	8940	8940	0
50	20240429	183700	770592070	8940	8940	8940	8940	0
51	20240429	183600	770592070	8940	8940	8940	8940	0
52	20240429	183500	770592070	8940	8940	8940	8940	0
53	20240429	183400	770592070	8940	8940	8940	8940	0
54	20240429	183300	770592070	8940	8940	8940	8940	0
55	20240429	183200	770592070	8940	8940	8940	8940	0
56	20240429	183100	770592070	8940	8940	8940	8940	0
57	20240429	183000	770592070	8940	8940	8940	8940	0
58	20240429	182900	770592070	8940	8940	8940	8940	0
59	20240429	182800	770592070	8940	8940	8940	8940	0
60	20240429	182700	770592070	8940	8940	8940	8940	0
61	20240429	182600	770592070	8940	8940	8940	8940	0
62	20240429	182500	770592070	8940	8940	8940	8940	3517
63	20240429	182400	770592070	8940	8940	8940	8940	0
64	20240429	182300	770592070	8940	8940	8940	8940	0
65	20240429	182200	770592070	8940	8940	8940	8940	0
66	20240429	182100	770592070	8940	8940	8940	8940	0
67	20240429	182000	770592070	8940	8940	8940	8940	0
68	20240429	181900	770592070	8940	8940	8940	8940	0
69	20240429	181800	770592070	8940	8940	8940	8940	0
70	20240429	181700	770592070	8940	8940	8940	8940	0
71	20240429	181600	770592070	8940	8940	8940	8940	0
72	20240429	181500	770592070	8940	8940	8940	8940	0
73	20240429	181400	770592070	8940	8940	8940	8940	0
74	20240429	181300	770592070	8940	8940	8940	8940	0
75	20240429	181200	770592070	8940	8940	8940	8940	0
76	20240429	181100	770592070	8940	8940	8940	8940	0
77	20240429	181000	770592070	8940	8940	8940	8940	0
78	20240429	180900	770592070	8940	8940	8940	8940	0
79	20240429	180800	770592070	8940	8940	8940	8940	0
80	20240429	180700	770592070	8940	8940	8940	8940	0
81	20240429	180600	770592070	8940	8940	8940	8940	0
82	20240429	180500	770592070	8940	8940	8940	8940	0
83	20240429	180400	770592070	8940	8940	8940	8940	0
84	20240429	180300	770592070	8940	8940	8940	8940	0
85	20240429	180200	770592070	8940	8940	8940	8940	0
86	20240429	180100	770592070	8940	8940	8940	8940	0
87	20240429	180000	770592070	8940	8940	8940	8940	0
88	20240429	175900	770592070	8940	8940	8940	8940	0
89	20240429	175800	770592070	8940	8940	8940	8940	0
90	20240429	175700	770592070	8940	8940	8940	8940	0
91	20240429	175600	770592070	8940	8940	8940	8940	0
92	20240429	175500	770592070	8940	8940	8940	8940	3517
93	20240429	175400	770592070	8940	8940	8940	8940	0
94	20240429	175300	770592070	8940	8940	8940	8940	0
95	20240429	175200	770592070	8940	8940	8940	8940	0
96	20240429	175100	770592070	8940	8940	8940	8940	0
97	20240429	175000	770592070	8940	8940	8940	8940	0
98	20240429	174900	770592070	8940	8940	8940	8940	0
99	20240429	174800	770592070	8940	8940	8940	8940	0
100	20240429	174700	770592070	8940	8940	8940	8940	0
101	20240429	174600	770592070	8940	8940	8940	8940	0
102	20240429	174500	770592070	8940	8940	8940	8940	0
103	20240429	174400	770592070	8940	8940	8940	8940	0
104	20240429	174300	770592070	8940	8940	8940	8940	0
105	20240429	174200	770592070	8940	8940	8940	8940	0
106	20240429	174100	770592070	8940	8940	8940	8940	0
107	20240429	174000	770592070	8940	8940	8940	8940	0
108	20240429	173900	770592070	8940	8940	8940	8940	0
109	20240429	173800	770592070	8940	8940	8940	8940	0
110	20240429	173700	770592070	8940	8940	8940	8940	0
111	20240429	173600	770592070	8940	8940	8940	8940	0
112	20240429	173500	770592070	8940	8940	8940	8940	0
113	20240429	173400	770592070	8940	8940	8940	8940	0
114	20240429	173300	770592070	8940	8940	8940	8940	0
115	20240429	173200	770592070	8940	8940	8940	8940	0
116	20240429	173100	770592070	8940	8940	8940	8940	0
117	20240429	173000	770592070	8940	8940	8940	8940	0
118	20240429	172900	770592070	8940	8940	8940	8940	0
119	20240429	172800	770592070	8940	8940	8940	8940	0
120	20240429	172700	770592070	8940	8940	8940	8940	0
121	20240429	172600	770592070	8940	8940	8940	8940	0
122	20240429	172500	770592070	8940	8940	8940	8940	3517
123	20240429	172400	770592070	8940	8940	8940	8940	0
124	20240429	172300	770592070	8940	8940	8940	8940	0
125	20240429	172200	770592070	8940	8940	8940	8940	0
126	20240429	172100	770592070	8940	8940	8940	8940	0
127	20240429	172000	770592070	8940	8940	8940	8940	0
128	20240429	171900	770592070	8940	8940	8940	8940	0
129	20240429	171800	770592070	8940	8940	8940	8940	0
130	20240429	171700	770592070	8940	8940	8940	8940	0
131	20240429	171600	770592070	8940	8940	8940	8940	0
132	20240429	171500	770592070	8940	8940	8940	8940	0
133	20240429	171400	770592070	8940	8940	8940	8940	0
134	20240429	171300	770592070	8940	8940	8940	8940	0
135	20240429	171200	770592070	8940	8940	8940	8940	0
136	20240429	171100	770592070	8940	8940	8940	8940	0
137	20240429	171000	770592070	8940	8940	8940	8940	0
138	20240429	170900	770592070	8940	8940	8940	8940	0
139	20240429	170800	770592070	8940	8940	8940	8940	0
140	20240429	170700	770592070	8940	8940	8940	8940	0
141	20240429	170600	770592070	8940	8940	8940	8940	0
142	20240429	170500	770592070	8940	8940	8940	8940	0
143	20240429	170400	770592070	8940	8940	8940	8940	0
144	20240429	170300	770592070	8940	8940	8940	8940	0
145	20240429	170200	770592070	8940	8940	8940	8940	0
146	20240429	170100	770592070	8940	8940	8940	8940	0
147	20240429	170000	770592070	8940	8940	8940	8940	0
148	20240429	165900	770592070	8940	8940	8940	8940	0
149	20240429	165800	770592070	8940	8940	8940	8940	0
150	20240429	165700	770592070	8940	8940	8940	8940	0
151	20240429	165600	770592070	8940	8940	8940	8940	0
152	20240429	165500	770592070	8940	8940	8940	8940	3517
153	20240429	165400	770592070	8940	8940	8940	8940	0
154	20240429	165300	770592070	8940	8940	8940	8940	0
155	20240429	165200	770592070	8940	8940	8940	8940	0
156	20240429	165100	770592070	8940	8940	8940	8940	0
157	20240429	165000	770592070	8940	8940	8940	8940	0
158	20240429	164900	770592070	8940	8940	8940	8940	0
159	20240429	164800	770592070	8940	8940	8940	8940	0
160	20240429	164700	770592070	8940	8940	8940	8940	0
161	20240429	164600	770592070	8940	8940	8940	8940	0
162	20240429	164500	770592070	8940	8940	8940	8940	0
163	20240429	164400	770592070	8940	8940	8940	8940	0
164	20240429	164300	770592070	8940	8940	8940	8940	0
165	20240429	164200	770592070	8940	8940	8940	8940	0
166	20240429	164100	770592070	8940	8940	8940	8940	0
167	20240429	164000	770592070	8940	8940	8940	8940	0
168	20240429	163900	770592070	8940	8940	8940	8940	0
169	20240429	163800	770592070	8940	8940	8940	8940	0
170	20240429	163700	770592070	8940	8940	8940	8940	0
171	20240429	163600	770592070	8940	8940	8940	8940	0
172	20240429	163500	770592070	8940	8940	8940	8940	0
173	20240429	163400	770592070	8940	8940	8940	8940	0
174	20240429	163300	770592070	8940	8940	8940	8940	0
175	20240429	163200	770592070	8940	8940	8940	8940	0
176	20240429	163100	770592070	8940	8940	8940	8940	0
177	20240429	163000	770592070	8940	8940	8940	8940	0
178	20240429	162900	770592070	8940	8940	8940	8940	0
179	20240429	162800	770592070	8940	8940	8940	8940	0
180	20240429	162700	770592070	8940	8940	8940	8940	0
181	20240429	162600	770592070	8940	8940	8940	8940	0
182	20240429	162500	770592070	8940	8940	8940	8940	3517
183	20240429	162400	770592070	8940	8940	8940	8940	0
184	20240429	162300	770592070	8940	8940	8940	8940	0
185	20240429	162200	770592070	8940	8940	8940	8940	0
186	20240429	162100	770592070	8940	8940	8940	8940	0
187	20240429	162000	770592070	8940	8940	8940	8940	0
188	20240429	161900	770592070	8940	8940	8940	8940	0
189	20240429	161800	770592070	8940	8940	8940	8940	0
190	20240429	161700	770592070	8940	8940	8940	8940	0
191	20240429	161600	770592070	8940	8940	8940	8940	0
192	20240429	161500	770592070	8940	8940	8940	8940	0
193	20240429	161400	770592070	8940	8940	8940	8940	0
194	20240429	161300	770592070	8940	8940	8940	8940	0
195	20240429	161200	770592070	8940	8940	8940	8940	0
196	20240429	161100	770592070	8940	8940	8940	8940	0
197	20240429	161000	770592070	8940	8940	8940	8940	0
198	20240429	160900	770592070	8940	8940	8940	8940	0
199	20240429	160800	770592070	8940	8940	8940	8940	0
200	20240429	160700	770592070	8940	8940	8940	8940	0
201	20240429	160600	770592070	8940	8940	8940	8940	0
202	20240429	160500	770592070	8940	8940	8940	8940	0
203	20240429	160400	770592070	8940	8940	8940	8940	0
204	20240429	160300	770592070	8940	8940	8940	8940	0
205	20240429	160200	770592070	8940	8940	8940	8940	0
206	20240429	160100	770592070	8940	8940	8940	8940	0
207	20240429	160000	770592070	8940	8940	8940	8940	0
208	20240429	155900	770592070	8940	8940	8940	8940	0
209	20240429	155800	770592070	8940	8940	8940	8940	0
210	20240429	155700	770592070	8940	8940	8940	8940	0
211	20240429	155600	770592070	8940	8940	8940	8940	0
212	20240429	155500	770592070	8940	8940	8940	8940	3517
213	20240429	155400	770592070	8940	8940	8940	8940	0
214	20240429	155300	770592070	8940	8940	8940	8940	0
215	20240429	155200	770592070	8940	8940	8940	8940	0
216	20240429	155100	770592070	8940	8940	8940	8940	0
217	20240429	155000	770592070	8940	8940	8940	8940	0
218	20240429	154900	770592070	8940	8940	8940	8940	0
219	20240429	154800	770592070	8940	8940	8940	8940	0
220	20240429	154700	770592070	8940	8940	8940	8940	0
221	20240429	154600	770592070	8940	8940	8940	8940	0
222	20240429	154500	770592070	8940	8940	8940	8940	0
223	20240429	154400	770592070	8940	8940	8940	8940	0
224	20240429	154300	770592070	8940	8940	8940	8940	0
225	20240429	154200	770592070	8940	8940	8940	8940	0
226	20240429	154100	770592070	8940	8940	8940	8940	0
227	20240429	154000	770592070	8940	8940	8940	8940	0
228	20240429	153900	770592070	8940	8940	8940	8940	0
229	20240429	153800	770592070	8940	8940	8940	8940	0
230	20240429	153700	770592070	8940	8940	8940	8940	0
231	20240429	153600	770592070	8940	8940	8940	8940	0
232	20240429	153500	770592070	8940	8940	8940	8940	0
233	20240429	153400	770592070	8940	8940	8940	8940	0
234	20240429	153300	770592070	8940	8940	8940	8940	0
235	20240429	153200	770592070	8940	8940	8940	8940	0
236	20240429	153100	770592070	8940	8940	8940	8940	0
237	20240429	153000	770592070	8940	8940	8940	8940	3517
238	20240429	152900	739150090	8970	8970	8970	8970	0
239	20240429	152800	739150090	8970	8970	8970	8970	0
240	20240429	152700	739150090	8970	8970	8970	8970	0
241	20240429	152600	739150090	8970	8970	8970	8970	0
242	20240429	152500	739150090	8970	8970	8970	8970	0
243	20240429	152400	739150090	8970	8970	8970	8970	0
244	20240429	152300	739150090	8970	8970	8970	8970	0
245	20240429	152200	739150090	8970	8970	8970	8970	0
246	20240429	152100	739150090	8970	8970	8970	8970	0
247	20240429	152000	739150090	8970	8970	8970	8970	0
248	20240429	151900	739150090	8970	8940	8970	8940	194
249	20240429	151800	737413940	8940	8940	8940	8940	3
250	20240429	151700	737387120	8950	8940	8950	8940	211
251	20240429	151600	735498770	8940	8940	8940	8940	7
252	20240429	151500	735436190	8950	8950	8950	8950	0
253	20240429	151400	735436190	8950	8950	8950	8950	0
254	20240429	151300	735436190	8950	8950	8950	8950	0
255	20240429	151200	735436190	8950	8960	8960	8950	924
256	20240429	151100	727164490	8950	8970	8970	8950	61
257	20240429	151000	726618240	8960	8970	8970	8960	174
258	20240429	150900	725058190	8980	8980	8980	8980	1
259	20240429	150800	725049210	8980	8980	8980	8980	455
260	20240429	150700	720963310	8980	8980	8980	8980	160
261	20240429	150600	719526510	8980	8980	8980	8980	1
262	20240429	150500	719517530	8970	8950	8970	8950	214
263	20240429	150400	717598230	8980	8980	8980	8980	0
264	20240429	150300	717598230	8980	8980	8980	8980	0
265	20240429	150200	717598230	8980	8980	8980	8980	100
266	20240429	150100	716700230	8980	8980	8980	8980	0
267	20240429	150000	716700230	8980	8980	8980	8980	0
268	20240429	145900	716700230	8980	8980	8980	8980	91
269	20240429	145800	715883050	8940	8940	8940	8940	30
270	20240429	145700	715614850	8930	8930	8930	8930	2
271	20240429	145600	715596990	8930	8930	8930	8930	1
272	20240429	145500	715588060	8940	8940	8940	8940	0
273	20240429	145400	715588060	8940	8940	8940	8940	300
274	20240429	145300	712906060	8990	8990	8990	8990	0
275	20240429	145200	712906060	8990	8970	8990	8970	84
276	20240429	145100	712152530	8970	8970	8970	8970	0
277	20240429	145000	712152530	8970	8970	8970	8970	1
278	20240429	144900	712143560	8970	8940	8970	8940	41
279	20240429	144800	711775820	8980	8980	8980	8980	0
280	20240429	144700	711775820	8980	8980	8980	8980	1001
281	20240429	144600	702786840	8970	8970	8970	8970	214
282	20240429	144500	700867260	8970	8970	8970	8970	0
283	20240429	144400	700867260	8970	8960	8970	8960	461
284	20240429	144300	696732370	8970	8970	8970	8970	0
285	20240429	144200	696732370	8970	8970	8970	8970	10
286	20240429	144100	696642670	8970	8970	8970	8970	4
287	20240429	144000	696606790	8970	8970	8970	8970	0
288	20240429	143900	696606790	8970	8970	8970	8970	0
289	20240429	143800	696606790	8970	8970	8970	8970	0
290	20240429	143700	696606790	8970	8960	8970	8960	420
291	20240429	143600	692839450	8960	8960	8960	8960	100
292	20240429	143500	691943450	8960	8960	8960	8960	0
293	20240429	143400	691943450	8960	8960	8960	8960	0
294	20240429	143300	691943450	8960	8960	8960	8960	200
295	20240429	143200	690151450	8970	8910	8970	8910	524
296	20240429	143100	685456950	8950	8930	8950	8930	700
297	20240429	143000	679193890	8920	8920	8920	8920	10
298	20240429	142900	679104690	8920	8920	8920	8920	51
299	20240429	142800	678649770	8920	8920	8920	8920	0
300	20240429	142700	678649770	8920	8920	8920	8920	0
301	20240429	142600	678649770	8920	8920	8920	8920	0
302	20240429	142500	678649770	8920	8920	8920	8920	0
303	20240429	142400	678649770	8920	8920	8920	8920	0
304	20240429	142300	678649770	8920	8920	8920	8920	0
305	20240429	142200	678649770	8920	8920	8920	8920	0
306	20240429	142100	678649770	8920	8890	8920	8890	20
307	20240429	142000	678471940	8890	8900	8900	8890	338
308	20240429	141900	675465010	8890	8910	8920	8890	176
309	20240429	141800	673899000	8910	8910	8910	8910	1
310	20240429	141700	673890090	8910	8910	8910	8910	0
311	20240429	141600	673890090	8910	8910	8910	8910	0
312	20240429	141500	673890090	8910	8910	8910	8910	0
313	20240429	141400	673890090	8910	8910	8910	8910	0
314	20240429	141300	673890090	8910	8910	8910	8910	0
315	20240429	141200	673890090	8910	8910	8910	8910	0
316	20240429	141100	673890090	8910	8900	8910	8900	5
317	20240429	141000	673845550	8900	8910	8910	8900	16
318	20240429	140900	673703030	8900	8900	8900	8900	0
319	20240429	140800	673703030	8900	8900	8900	8900	10
320	20240429	140700	673614030	8900	8900	8900	8900	15
321	20240429	140600	673480530	8910	8910	8910	8910	50
322	20240429	140500	673035030	8910	8910	8910	8910	0
323	20240429	140400	673035030	8910	8910	8910	8910	0
324	20240429	140300	673035030	8910	8910	8910	8910	1
325	20240429	140200	673026120	8900	8900	8900	8900	105
326	20240429	140100	672091620	8900	8890	8900	8890	6
327	20240429	140000	672038270	8890	8890	8890	8890	2
328	20240429	135900	672020490	8890	8900	8900	8890	539
329	20240429	135800	667227680	8900	8900	8900	8900	0
330	20240429	135700	667227680	8900	8900	8900	8900	0
331	20240429	135600	667227680	8900	8900	8900	8900	0
332	20240429	135500	667227680	8900	8900	8900	8900	1
333	20240429	135400	667218780	8890	8890	8890	8890	0
334	20240429	135300	667218780	8890	8890	8890	8890	0
335	20240429	135200	667218780	8890	8890	8890	8890	5
336	20240429	135100	667174330	8890	8890	8890	8890	175
337	20240429	135000	665618580	8940	8940	8940	8940	0
338	20240429	134900	665618580	8940	8940	8940	8940	0
339	20240429	134800	665618580	8940	8940	8940	8940	0
340	20240429	134700	665618580	8940	8940	8940	8940	0
341	20240429	134600	665618580	8940	8940	8940	8940	1
342	20240429	134500	665609640	8950	8940	8950	8940	1400
343	20240429	134400	653086400	8940	8940	8940	8940	0
344	20240429	134300	653086400	8940	8920	8940	8920	500
345	20240429	134200	648618650	8880	8890	8890	8880	60
346	20240429	134100	648085640	8920	8920	8920	8920	700
347	20240429	134000	641841640	8930	8930	8930	8930	0
348	20240429	133900	641841640	8930	8930	8930	8930	3
349	20240429	133800	641814850	8930	8930	8930	8930	0
350	20240429	133700	641814850	8930	8930	8930	8930	10
351	20240429	133600	641725550	8940	8940	8940	8940	0
352	20240429	133500	641725550	8940	8940	8940	8940	0
353	20240429	133400	641725550	8940	8940	8940	8940	0
354	20240429	133300	641725550	8940	8940	8940	8940	0
355	20240429	133200	641725550	8940	8940	8940	8940	1
356	20240429	133100	641716610	8930	8930	8930	8930	511
357	20240429	133000	637153380	8940	8940	8940	8940	0
358	20240429	132900	637153380	8940	8940	8940	8940	0
359	20240429	132800	637153380	8940	8940	8940	8940	0
360	20240429	132700	637153380	8940	8940	8940	8940	0
361	20240429	132600	637153380	8940	8940	8940	8940	0
362	20240429	132500	637153380	8940	8940	8940	8940	0
363	20240429	132400	637153380	8940	8910	8940	8910	500
364	20240429	132300	632692790	8910	8910	8910	8910	0
365	20240429	132200	632692790	8910	8910	8910	8910	0
366	20240429	132100	632692790	8910	8910	8910	8910	0
367	20240429	132000	632692790	8910	8910	8910	8910	0
368	20240429	131900	632692790	8910	8910	8910	8910	7
369	20240429	131800	632630420	8860	8860	8860	8860	0
370	20240429	131700	632630420	8860	8860	8860	8860	0
371	20240429	131600	632630420	8860	8860	8860	8860	1
372	20240429	131500	632621560	8900	8900	8900	8900	0
373	20240429	131400	632621560	8900	8900	8900	8900	721
374	20240429	131300	626204660	8900	8900	8900	8900	0
375	20240429	131200	626204660	8900	8900	8900	8900	0
376	20240429	131100	626204660	8900	8870	8900	8870	1000
377	20240429	131000	617306700	8870	8870	8870	8870	0
378	20240429	130900	617306700	8870	8870	8870	8870	0
379	20240429	130800	617306700	8870	8870	8870	8870	1
380	20240429	130700	617297830	8840	8840	8840	8840	0
381	20240429	130600	617297830	8840	8840	8840	8840	0
382	20240429	130500	617297830	8840	8830	8840	8830	88
383	20240429	130400	616520010	8830	8830	8830	8830	210
384	20240429	130300	614665710	8830	8840	8840	8830	233
385	20240429	130200	612607250	8870	8870	8870	8870	0
386	20240429	130100	612607250	8870	8870	8870	8870	0
387	20240429	130000	612607250	8870	8860	8870	8840	801
388	20240429	125900	605521520	8860	8860	8860	8860	0
389	20240429	125800	605521520	8860	8860	8860	8860	99
390	20240429	125700	604644380	8870	8870	8870	8870	0
391	20240429	125600	604644380	8870	8870	8870	8870	50
392	20240429	125500	604200880	8870	8870	8870	8870	0
393	20240429	125400	604200880	8870	8870	8870	8870	20
394	20240429	125300	604023480	8870	8870	8870	8870	0
395	20240429	125200	604023480	8870	8870	8870	8870	0
396	20240429	125100	604023480	8870	8890	8890	8850	57
397	20240429	125000	603518320	8910	8910	8910	8910	0
398	20240429	124900	603518320	8910	8880	8910	8880	201
399	20240429	124800	601733410	8940	8940	8940	8940	0
400	20240429	124700	601733410	8940	8940	8940	8940	0
401	20240429	124600	601733410	8940	8940	8940	8940	0
402	20240429	124500	601733410	8940	8940	8940	8940	0
403	20240429	124400	601733410	8940	8940	8940	8940	0
404	20240429	124300	601733410	8940	8940	8940	8940	0
405	20240429	124200	601733410	8940	8920	8940	8920	700
406	20240429	124100	595483450	8910	8910	8910	8910	0
407	20240429	124000	595483450	8910	8910	8910	8910	200
408	20240429	123900	593701450	8910	8910	8910	8910	100
409	20240429	123800	592810450	8910	8870	8910	8870	700
410	20240429	123700	586588930	8870	8870	8870	8870	0
411	20240429	123600	586588930	8870	8870	8870	8870	0
412	20240429	123500	586588930	8870	8870	8870	8870	0
413	20240429	123400	586588930	8870	8870	8870	8870	0
414	20240429	123300	586588930	8870	8870	8870	8870	30
415	20240429	123200	586322830	8830	8830	8830	8830	0
416	20240429	123100	586322830	8830	8830	8830	8830	0
417	20240429	123000	586322830	8830	8830	8830	8830	0
418	20240429	122900	586322830	8830	8830	8830	8830	20
419	20240429	122800	586146230	8850	8850	8850	8850	0
420	20240429	122700	586146230	8850	8850	8850	8850	0
421	20240429	122600	586146230	8850	8850	8850	8850	0
422	20240429	122500	586146230	8850	8850	8850	8850	417
423	20240429	122400	582455780	8850	8870	8870	8850	513
424	20240429	122300	577913480	8860	8860	8860	8860	0
425	20240429	122200	577913480	8860	8860	8860	8860	677
426	20240429	122100	571915260	8860	8880	8880	8860	344
427	20240429	122000	568867020	8880	8880	8880	8880	0
428	20240429	121900	568867020	8880	8880	8880	8880	1
429	20240429	121800	568858140	8880	8880	8880	8880	1
430	20240429	121700	568849260	8840	8840	8840	8840	700
431	20240429	121600	562661260	8830	8830	8830	8830	6
432	20240429	121500	562608280	8840	8840	8840	8840	0
433	20240429	121400	562608280	8840	8840	8840	8840	0
434	20240429	121300	562608280	8840	8840	8840	8840	0
435	20240429	121200	562608280	8840	8840	8840	8840	0
436	20240429	121100	562608280	8840	8860	8860	8840	619
437	20240429	121000	557136200	8880	8880	8880	8880	0
438	20240429	120900	557136200	8880	8880	8880	8880	0
439	20240429	120800	557136200	8880	8870	8880	8870	2
440	20240429	120700	557118450	8860	8860	8860	8860	0
441	20240429	120600	557118450	8860	8860	8860	8860	0
442	20240429	120500	557118450	8860	8860	8860	8860	0
443	20240429	120400	557118450	8860	8860	8860	8860	101
444	20240429	120300	556223590	8860	8860	8860	8860	10
445	20240429	120200	556134990	8860	8860	8860	8860	34
446	20240429	120100	555833750	8860	8860	8860	8860	0
447	20240429	120000	555833750	8860	8860	8860	8860	408
448	20240429	115900	552218870	8880	8880	8880	8880	0
449	20240429	115800	552218870	8880	8880	8880	8880	0
450	20240429	115700	552218870	8880	8880	8880	8880	0
451	20240429	115600	552218870	8880	8880	8880	8880	226
452	20240429	115500	550211990	8840	8840	8840	8840	0
453	20240429	115400	550211990	8840	8840	8840	8840	0
454	20240429	115300	550211990	8840	8840	8840	8840	0
455	20240429	115200	550211990	8840	8840	8840	8840	0
456	20240429	115100	550211990	8840	8850	8850	8840	100
457	20240429	115000	549327710	8850	8850	8850	8850	0
458	20240429	114900	549327710	8850	8850	8850	8850	200
459	20240429	114800	547557710	8890	8890	8890	8890	0
460	20240429	114700	547557710	8890	8890	8890	8890	0
461	20240429	114600	547557710	8890	8890	8890	8890	1
462	20240429	114500	547548820	8850	8860	8860	8850	1000
463	20240429	114400	538693810	8890	8890	8890	8890	0
464	20240429	114300	538693810	8890	8890	8890	8890	0
465	20240429	114200	538693810	8890	8890	8890	8890	218
466	20240429	114100	536755790	8880	8880	8880	8880	112
467	20240429	114000	535761230	8880	8880	8880	8880	120
468	20240429	113900	534695630	8880	8870	8880	8850	1001
469	20240429	113800	525831530	8890	8870	8890	8860	1361
470	20240429	113700	513770900	8880	8890	8890	8880	2668
471	20240429	113600	490068010	8910	8910	8910	8910	20
472	20240429	113500	489889810	8890	8890	8890	8890	0
473	20240429	113400	489889810	8890	8900	8900	8890	140
474	20240429	113300	488644380	8920	8920	8920	8920	0
475	20240429	113200	488644380	8920	8920	8920	8920	0
476	20240429	113100	488644380	8920	8920	8920	8920	0
477	20240429	113000	488644380	8920	8920	8920	8920	0
478	20240429	112900	488644380	8920	8900	8920	8900	36
479	20240429	112800	488323960	8920	8900	8920	8900	160
480	20240429	112700	486899940	8920	8920	8920	8920	0
481	20240429	112600	486899940	8920	8920	8920	8920	50
482	20240429	112500	486453940	8920	8920	8920	8920	111
483	20240429	112400	485463820	8920	8910	8920	8910	1390
484	20240429	112300	473069060	8890	8890	8890	8890	0
485	20240429	112200	473069060	8890	8890	8890	8890	0
486	20240429	112100	473069060	8890	8880	8890	8880	410
487	20240429	112000	469425160	8880	8880	8880	8880	200
488	20240429	111900	467649160	8880	8880	8880	8880	100
489	20240429	111800	466761160	8890	8890	8890	8890	0
490	20240429	111700	466761160	8890	8890	8890	8890	300
491	20240429	111600	464094160	8910	8910	8910	8910	0
492	20240429	111500	464094160	8910	8910	8910	8910	0
493	20240429	111400	464094160	8910	8910	8910	8910	0
494	20240429	111300	464094160	8910	8910	8910	8910	0
495	20240429	111200	464094160	8910	8910	8910	8910	0
496	20240429	111100	464094160	8910	8910	8910	8910	0
497	20240429	111000	464094160	8910	8910	8910	8910	1
498	20240429	110900	464085250	8910	8910	8910	8910	1
499	20240429	110800	464076340	8890	8910	8910	8890	272
500	20240429	110700	461656160	8920	8920	8920	8920	0
501	20240429	110600	461656160	8920	8920	8920	8920	23
502	20240429	110500	461451000	8910	8910	8910	8910	121
503	20240429	110400	460372890	8910	8910	8910	8910	1
504	20240429	110300	460363980	8890	8880	8890	8870	896
505	20240429	110200	452407590	8890	8900	8900	8890	559
506	20240429	110100	447436330	8900	8900	8900	8900	137
507	20240429	110000	446217030	8900	8900	8900	8900	222
508	20240429	105900	444241230	8910	8920	8920	8910	130
509	20240429	105800	443082680	8920	8920	8920	8920	0
510	20240429	105700	443082680	8920	8920	8920	8920	0
511	20240429	105600	443082680	8920	8920	8920	8920	566
512	20240429	105500	438033960	8930	8950	8950	8930	1767
513	20240429	105400	422237840	8980	8980	8980	8980	100
514	20240429	105300	421339840	8980	8970	8980	8970	2
515	20240429	105200	421321890	8950	8980	8980	8950	853
516	20240429	105100	413662010	8950	8950	8950	8950	0
517	20240429	105000	413662010	8950	8980	8980	8950	286
518	20240429	104900	411096740	8950	8950	8950	8950	304
519	20240429	104800	408375940	8950	8950	8950	8950	302
520	20240429	104700	405673040	8980	8980	8980	8980	325
521	20240429	104600	402754540	8990	8970	8990	8970	702
522	20240429	104500	396449670	8980	8980	8980	8980	22
523	20240429	104400	396252110	8990	8930	8990	8920	12120
524	20240429	104300	287414890	8930	8910	8940	8890	854
525	20240429	104200	279807640	8920	8910	8920	8910	1015
526	20240429	104100	270761910	8910	8910	8910	8910	0
527	20240429	104000	270761910	8910	8910	8910	8910	0
528	20240429	103900	270761910	8910	8910	8910	8910	651
529	20240429	103800	264961500	8910	8910	8910	8910	1173
530	20240429	103700	254510070	8910	8890	8910	8890	2000
531	20240429	103600	236711670	8890	8890	8890	8890	139
532	20240429	103500	235475960	8890	8890	8890	8890	201
533	20240429	103400	233689070	8870	8900	8900	8870	545
534	20240429	103300	228847410	8890	8890	8890	8890	1251
535	20240429	103200	217726020	8890	8880	8890	8880	111
536	20240429	103100	216740200	8880	8870	8880	8860	676
537	20240429	103000	210742520	8870	8870	8870	8870	200
538	20240429	102900	208968520	8880	8880	8880	8880	10
539	20240429	102800	208879720	8880	8880	8880	8880	0
540	20240429	102700	208879720	8880	8880	8880	8880	500
541	20240429	102600	204439720	8880	8850	8880	8850	3
542	20240429	102500	204413140	8840	8840	8840	8840	0
543	20240429	102400	204413140	8840	8840	8840	8840	142
544	20240429	102300	203157860	8850	8850	8850	8850	11
545	20240429	102200	203060510	8840	8840	8840	8840	0
546	20240429	102100	203060510	8840	8850	8850	8840	200
547	20240429	102000	201292450	8870	8870	8870	8870	0
548	20240429	101900	201292450	8870	8860	8870	8860	368
549	20240429	101800	198028300	8850	8870	8870	8850	195
550	20240429	101700	196301950	8870	8870	8870	8870	6
551	20240429	101600	196248730	8870	8870	8870	8870	40
552	20240429	101500	195893930	8870	8870	8870	8870	1
553	20240429	101400	195885060	8850	8880	8880	8850	701
554	20240429	101300	189671430	8880	8880	8880	8880	0
555	20240429	101200	189671430	8880	8870	8880	8870	1199
556	20240429	101100	179024320	8850	8850	8850	8850	291
557	20240429	101000	176448970	8840	8840	8840	8840	245
558	20240429	100900	174283170	8850	8850	8850	8840	139
559	20240429	100800	173054200	8880	8880	8880	8880	55
560	20240429	100700	172565800	8880	8880	8880	8880	0
561	20240429	100600	172565800	8880	8880	8880	8880	30
562	20240429	100500	172299400	8880	8870	8880	8870	2
563	20240429	100400	172281650	8840	8870	8870	8840	1279
564	20240429	100300	160940730	8870	8870	8870	8870	0
565	20240429	100200	160940730	8870	8860	8870	8860	265
566	20240429	100100	158592800	8860	8860	8860	8860	232
567	20240429	100000	156537280	8860	8860	8860	8850	645
568	20240429	095900	150827590	8860	8860	8860	8860	660
569	20240429	095800	144979990	8860	8860	8860	8860	14
570	20240429	095700	144855950	8850	8850	8850	8840	665
571	20240429	095600	138972210	8850	8850	8850	8850	220
572	20240429	095500	137025210	8840	8840	8840	8840	50
573	20240429	095400	136583210	8840	8840	8840	8840	202
574	20240429	095300	134797530	8830	8830	8830	8830	0
575	20240429	095200	134797530	8830	8830	8830	8830	80
576	20240429	095100	134091130	8820	8820	8820	8820	100
577	20240429	095000	133209130	8820	8820	8820	8820	100
578	20240429	094900	132327130	8820	8820	8820	8820	144
579	20240429	094800	131057050	8840	8840	8840	8840	22
580	20240429	094700	130862570	8810	8800	8810	8800	79
581	20240429	094600	130166660	8800	8800	8800	8770	1711
582	20240429	094500	115151060	8810	8810	8810	8810	129
583	20240429	094400	114014570	8840	8840	8840	8840	0
584	20240429	094300	114014570	8840	8840	8840	8840	0
585	20240429	094200	114014570	8840	8840	8840	8840	0
586	20240429	094100	114014570	8840	8830	8840	8830	570
587	20240429	094000	108976160	8830	8830	8830	8830	511
588	20240429	093900	104464030	8830	8820	8830	8820	139
589	20240429	093800	103236760	8820	8800	8820	8800	20
590	20240429	093700	103060740	8800	8800	8800	8800	0
591	20240429	093600	103060740	8800	8800	8800	8800	10
592	20240429	093500	102972740	8800	8800	8800	8800	0
593	20240429	093400	102972740	8800	8800	8800	8800	563
594	20240429	093300	98018340	8800	8810	8810	8800	960
595	20240429	093200	89570220	8830	8830	8830	8830	0
596	20240429	093100	89570220	8830	8830	8830	8830	0
597	20240429	093000	89570220	8830	8830	8830	8830	0
598	20240429	092900	89570220	8830	8840	8840	8830	109
599	20240429	092800	88606780	8840	8830	8840	8830	865
600	20240429	092700	80966610	8820	8810	8820	8810	944
601	20240429	092600	72648970	8800	8800	8800	8800	50
602	20240429	092500	72208970	8800	8780	8800	8780	502
603	20240429	092400	67791510	8790	8770	8790	8770	295
604	20240429	092300	65201440	8760	8760	8760	8760	65
605	20240429	092200	64632040	8760	8760	8760	8760	62
606	20240429	092100	64088920	8760	8760	8760	8760	40
607	20240429	092000	63738520	8760	8760	8760	8760	132
608	20240429	091900	62582200	8770	8810	8810	8770	8
609	20240429	091800	62511910	8790	8790	8790	8790	2
610	20240429	091700	62494330	8790	8790	8790	8790	2
611	20240429	091600	62476750	8790	8810	8810	8790	39
612	20240429	091500	62133920	8810	8810	8810	8810	3
613	20240429	091400	62107490	8830	8830	8830	8830	0
614	20240429	091300	62107490	8830	8840	8840	8830	134
615	20240429	091200	60922960	8840	8790	8840	8790	1329
616	20240429	091100	49218510	8740	8780	8780	8740	219
617	20240429	091000	47303730	8780	8740	8780	8740	1428
618	20240429	090900	34815090	8780	8780	8780	8780	1100
619	20240429	090800	25157090	8780	8780	8780	8780	0
620	20240429	090700	25157090	8780	8780	8780	8780	6
621	20240429	090600	25104410	8780	8780	8780	8780	227
622	20240429	090500	23111350	8790	8790	8790	8790	5
623	20240429	090400	23067400	8790	8800	8800	8790	1402
624	20240429	090300	10743810	8790	8780	8790	8780	5
625	20240429	090200	10699890	8770	8750	8770	8750	824
626	20240429	090100	3482530	8760	8730	8760	8730	358
627	20240429	090000	356740	8720	8700	8720	8700	41