KissMeData/046890/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192900	1624375830	9830	9830	9830	9830	18725
3	20240429	192800	1624375830	9830	9830	9830	9830	0
4	20240429	192700	1624375830	9830	9830	9830	9830	0
5	20240429	192600	1624375830	9830	9830	9830	9830	0
6	20240429	192500	1624375830	9830	9830	9830	9830	0
7	20240429	192400	1624375830	9830	9830	9830	9830	0
8	20240429	192300	1624375830	9830	9830	9830	9830	0
9	20240429	192200	1624375830	9830	9830	9830	9830	0
10	20240429	192100	1624375830	9830	9830	9830	9830	0
11	20240429	192000	1624375830	9830	9830	9830	9830	0
12	20240429	191900	1624375830	9830	9830	9830	9830	0
13	20240429	191800	1624375830	9830	9830	9830	9830	0
14	20240429	191700	1624375830	9830	9830	9830	9830	0
15	20240429	191600	1624375830	9830	9830	9830	9830	0
16	20240429	191500	1624375830	9830	9830	9830	9830	0
17	20240429	191400	1624375830	9830	9830	9830	9830	0
18	20240429	191300	1624375830	9830	9830	9830	9830	0
19	20240429	191200	1624375830	9830	9830	9830	9830	0
20	20240429	191100	1624375830	9830	9830	9830	9830	0
21	20240429	191000	1624375830	9830	9830	9830	9830	0
22	20240429	190900	1624375830	9830	9830	9830	9830	0
23	20240429	190800	1624375830	9830	9830	9830	9830	0
24	20240429	190700	1624375830	9830	9830	9830	9830	0
25	20240429	190600	1624375830	9830	9830	9830	9830	0
26	20240429	190500	1624375830	9830	9830	9830	9830	0
27	20240429	190400	1624375830	9830	9830	9830	9830	0
28	20240429	190300	1624375830	9830	9830	9830	9830	0
29	20240429	190200	1624375830	9830	9830	9830	9830	0
30	20240429	190100	1624375830	9830	9830	9830	9830	0
31	20240429	190000	1624375830	9830	9830	9830	9830	0
32	20240429	185900	1624375830	9830	9830	9830	9830	18725
33	20240429	185800	1624375830	9830	9830	9830	9830	0
34	20240429	185700	1624375830	9830	9830	9830	9830	0
35	20240429	185600	1624375830	9830	9830	9830	9830	0
36	20240429	185500	1624375830	9830	9830	9830	9830	0
37	20240429	185400	1624375830	9830	9830	9830	9830	0
38	20240429	185300	1624375830	9830	9830	9830	9830	0
39	20240429	185200	1624375830	9830	9830	9830	9830	0
40	20240429	185100	1624375830	9830	9830	9830	9830	0
41	20240429	185000	1624375830	9830	9830	9830	9830	0
42	20240429	184900	1624375830	9830	9830	9830	9830	0
43	20240429	184800	1624375830	9830	9830	9830	9830	0
44	20240429	184700	1624375830	9830	9830	9830	9830	0
45	20240429	184600	1624375830	9830	9830	9830	9830	0
46	20240429	184500	1624375830	9830	9830	9830	9830	0
47	20240429	184400	1624375830	9830	9830	9830	9830	0
48	20240429	184300	1624375830	9830	9830	9830	9830	0
49	20240429	184200	1624375830	9830	9830	9830	9830	0
50	20240429	184100	1624375830	9830	9830	9830	9830	0
51	20240429	184000	1624375830	9830	9830	9830	9830	0
52	20240429	183900	1624375830	9830	9830	9830	9830	0
53	20240429	183800	1624375830	9830	9830	9830	9830	0
54	20240429	183700	1624375830	9830	9830	9830	9830	0
55	20240429	183600	1624375830	9830	9830	9830	9830	0
56	20240429	183500	1624375830	9830	9830	9830	9830	0
57	20240429	183400	1624375830	9830	9830	9830	9830	0
58	20240429	183300	1624375830	9830	9830	9830	9830	0
59	20240429	183200	1624375830	9830	9830	9830	9830	0
60	20240429	183100	1624375830	9830	9830	9830	9830	0
61	20240429	183000	1624375830	9830	9830	9830	9830	0
62	20240429	182900	1624375830	9830	9830	9830	9830	18725
63	20240429	182800	1624375830	9830	9830	9830	9830	0
64	20240429	182700	1624375830	9830	9830	9830	9830	0
65	20240429	182600	1624375830	9830	9830	9830	9830	0
66	20240429	182500	1624375830	9830	9830	9830	9830	0
67	20240429	182400	1624375830	9830	9830	9830	9830	0
68	20240429	182300	1624375830	9830	9830	9830	9830	0
69	20240429	182200	1624375830	9830	9830	9830	9830	0
70	20240429	182100	1624375830	9830	9830	9830	9830	0
71	20240429	182000	1624375830	9830	9830	9830	9830	0
72	20240429	181900	1624375830	9830	9830	9830	9830	0
73	20240429	181800	1624375830	9830	9830	9830	9830	0
74	20240429	181700	1624375830	9830	9830	9830	9830	0
75	20240429	181600	1624375830	9830	9830	9830	9830	0
76	20240429	181500	1624375830	9830	9830	9830	9830	0
77	20240429	181400	1624375830	9830	9830	9830	9830	0
78	20240429	181300	1624375830	9830	9830	9830	9830	0
79	20240429	181200	1624375830	9830	9830	9830	9830	0
80	20240429	181100	1624375830	9830	9830	9830	9830	0
81	20240429	181000	1624375830	9830	9830	9830	9830	0
82	20240429	180900	1624375830	9830	9830	9830	9830	0
83	20240429	180800	1624375830	9830	9830	9830	9830	0
84	20240429	180700	1624375830	9830	9830	9830	9830	0
85	20240429	180600	1624375830	9830	9830	9830	9830	0
86	20240429	180500	1624375830	9830	9830	9830	9830	0
87	20240429	180400	1624375830	9830	9830	9830	9830	0
88	20240429	180300	1624375830	9830	9830	9830	9830	0
89	20240429	180200	1624375830	9830	9830	9830	9830	0
90	20240429	180100	1624375830	9830	9830	9830	9830	0
91	20240429	180000	1624375830	9830	9830	9830	9830	0
92	20240429	175900	1624375830	9830	9830	9830	9830	18725
93	20240429	175800	1624375830	9830	9830	9830	9830	0
94	20240429	175700	1624375830	9830	9830	9830	9830	0
95	20240429	175600	1624375830	9830	9830	9830	9830	0
96	20240429	175500	1624375830	9830	9830	9830	9830	0
97	20240429	175400	1624375830	9830	9830	9830	9830	0
98	20240429	175300	1624375830	9830	9830	9830	9830	0
99	20240429	175200	1624375830	9830	9830	9830	9830	0
100	20240429	175100	1624375830	9830	9830	9830	9830	0
101	20240429	175000	1624375830	9830	9830	9830	9830	0
102	20240429	174900	1624375830	9830	9830	9830	9830	0
103	20240429	174800	1624375830	9830	9830	9830	9830	0
104	20240429	174700	1624375830	9830	9830	9830	9830	0
105	20240429	174600	1624375830	9830	9830	9830	9830	0
106	20240429	174500	1624375830	9830	9830	9830	9830	0
107	20240429	174400	1624375830	9830	9830	9830	9830	0
108	20240429	174300	1624375830	9830	9830	9830	9830	0
109	20240429	174200	1624375830	9830	9830	9830	9830	0
110	20240429	174100	1624375830	9830	9830	9830	9830	0
111	20240429	174000	1624375830	9830	9830	9830	9830	0
112	20240429	173900	1624375830	9830	9830	9830	9830	0
113	20240429	173800	1624375830	9830	9830	9830	9830	0
114	20240429	173700	1624375830	9830	9830	9830	9830	0
115	20240429	173600	1624375830	9830	9830	9830	9830	0
116	20240429	173500	1624375830	9830	9830	9830	9830	0
117	20240429	173400	1624375830	9830	9830	9830	9830	0
118	20240429	173300	1624375830	9830	9830	9830	9830	0
119	20240429	173200	1624375830	9830	9830	9830	9830	0
120	20240429	173100	1624375830	9830	9830	9830	9830	0
121	20240429	173000	1624375830	9830	9830	9830	9830	0
122	20240429	172900	1624375830	9830	9830	9830	9830	18725
123	20240429	172800	1624375830	9830	9830	9830	9830	0
124	20240429	172700	1624375830	9830	9830	9830	9830	0
125	20240429	172600	1624375830	9830	9830	9830	9830	0
126	20240429	172500	1624375830	9830	9830	9830	9830	0
127	20240429	172400	1624375830	9830	9830	9830	9830	0
128	20240429	172300	1624375830	9830	9830	9830	9830	0
129	20240429	172200	1624375830	9830	9830	9830	9830	0
130	20240429	172100	1624375830	9830	9830	9830	9830	0
131	20240429	172000	1624375830	9830	9830	9830	9830	0
132	20240429	171900	1624375830	9830	9830	9830	9830	0
133	20240429	171800	1624375830	9830	9830	9830	9830	0
134	20240429	171700	1624375830	9830	9830	9830	9830	0
135	20240429	171600	1624375830	9830	9830	9830	9830	0
136	20240429	171500	1624375830	9830	9830	9830	9830	0
137	20240429	171400	1624375830	9830	9830	9830	9830	0
138	20240429	171300	1624375830	9830	9830	9830	9830	0
139	20240429	171200	1624375830	9830	9830	9830	9830	0
140	20240429	171100	1624375830	9830	9830	9830	9830	0
141	20240429	171000	1624375830	9830	9830	9830	9830	0
142	20240429	170900	1624375830	9830	9830	9830	9830	0
143	20240429	170800	1624375830	9830	9830	9830	9830	0
144	20240429	170700	1624375830	9830	9830	9830	9830	0
145	20240429	170600	1624375830	9830	9830	9830	9830	0
146	20240429	170500	1624375830	9830	9830	9830	9830	0
147	20240429	170400	1624375830	9830	9830	9830	9830	0
148	20240429	170300	1624375830	9830	9830	9830	9830	0
149	20240429	170200	1624375830	9830	9830	9830	9830	0
150	20240429	170100	1624375830	9830	9830	9830	9830	0
151	20240429	170000	1624375830	9830	9830	9830	9830	0
152	20240429	165900	1624375830	9830	9830	9830	9830	18725
153	20240429	165800	1624375830	9830	9830	9830	9830	0
154	20240429	165700	1624375830	9830	9830	9830	9830	0
155	20240429	165600	1624375830	9830	9830	9830	9830	0
156	20240429	165500	1624375830	9830	9830	9830	9830	0
157	20240429	165400	1624375830	9830	9830	9830	9830	0
158	20240429	165300	1624375830	9830	9830	9830	9830	0
159	20240429	165200	1624375830	9830	9830	9830	9830	0
160	20240429	165100	1624375830	9830	9830	9830	9830	0
161	20240429	165000	1624375830	9830	9830	9830	9830	0
162	20240429	164900	1624375830	9830	9830	9830	9830	0
163	20240429	164800	1624375830	9830	9830	9830	9830	0
164	20240429	164700	1624375830	9830	9830	9830	9830	0
165	20240429	164600	1624375830	9830	9830	9830	9830	0
166	20240429	164500	1624375830	9830	9830	9830	9830	0
167	20240429	164400	1624375830	9830	9830	9830	9830	0
168	20240429	164300	1624375830	9830	9830	9830	9830	0
169	20240429	164200	1624375830	9830	9830	9830	9830	0
170	20240429	164100	1624375830	9830	9830	9830	9830	0
171	20240429	164000	1624375830	9830	9830	9830	9830	0
172	20240429	163900	1624375830	9830	9830	9830	9830	0
173	20240429	163800	1624375830	9830	9830	9830	9830	0
174	20240429	163700	1624375830	9830	9830	9830	9830	0
175	20240429	163600	1624375830	9830	9830	9830	9830	0
176	20240429	163500	1624375830	9830	9830	9830	9830	0
177	20240429	163400	1624375830	9830	9830	9830	9830	0
178	20240429	163300	1624375830	9830	9830	9830	9830	0
179	20240429	163200	1624375830	9830	9830	9830	9830	0
180	20240429	163100	1624375830	9830	9830	9830	9830	0
181	20240429	163000	1624375830	9830	9830	9830	9830	0
182	20240429	162900	1624375830	9830	9830	9830	9830	18725
183	20240429	162800	1624375830	9830	9830	9830	9830	0
184	20240429	162700	1624375830	9830	9830	9830	9830	0
185	20240429	162600	1624375830	9830	9830	9830	9830	0
186	20240429	162500	1624375830	9830	9830	9830	9830	0
187	20240429	162400	1624375830	9830	9830	9830	9830	0
188	20240429	162300	1624375830	9830	9830	9830	9830	0
189	20240429	162200	1624375830	9830	9830	9830	9830	0
190	20240429	162100	1624375830	9830	9830	9830	9830	0
191	20240429	162000	1624375830	9830	9830	9830	9830	0
192	20240429	161900	1624375830	9830	9830	9830	9830	0
193	20240429	161800	1624375830	9830	9830	9830	9830	0
194	20240429	161700	1624375830	9830	9830	9830	9830	0
195	20240429	161600	1624375830	9830	9830	9830	9830	0
196	20240429	161500	1624375830	9830	9830	9830	9830	0
197	20240429	161400	1624375830	9830	9830	9830	9830	0
198	20240429	161300	1624375830	9830	9830	9830	9830	0
199	20240429	161200	1624375830	9830	9830	9830	9830	0
200	20240429	161100	1624375830	9830	9830	9830	9830	0
201	20240429	161000	1624375830	9830	9830	9830	9830	0
202	20240429	160900	1624375830	9830	9830	9830	9830	0
203	20240429	160800	1624375830	9830	9830	9830	9830	0
204	20240429	160700	1624375830	9830	9830	9830	9830	0
205	20240429	160600	1624375830	9830	9830	9830	9830	0
206	20240429	160500	1624375830	9830	9830	9830	9830	0
207	20240429	160400	1624375830	9830	9830	9830	9830	0
208	20240429	160300	1624375830	9830	9830	9830	9830	0
209	20240429	160200	1624375830	9830	9830	9830	9830	0
210	20240429	160100	1624375830	9830	9830	9830	9830	0
211	20240429	160000	1624375830	9830	9830	9830	9830	0
212	20240429	155900	1624375830	9830	9830	9830	9830	18725
213	20240429	155800	1624375830	9830	9830	9830	9830	0
214	20240429	155700	1624375830	9830	9830	9830	9830	0
215	20240429	155600	1624375830	9830	9830	9830	9830	0
216	20240429	155500	1624375830	9830	9830	9830	9830	0
217	20240429	155400	1624375830	9830	9830	9830	9830	0
218	20240429	155300	1624375830	9830	9830	9830	9830	0
219	20240429	155200	1624375830	9830	9830	9830	9830	0
220	20240429	155100	1624375830	9830	9830	9830	9830	0
221	20240429	155000	1624375830	9830	9830	9830	9830	0
222	20240429	154900	1624375830	9830	9830	9830	9830	0
223	20240429	154800	1624375830	9830	9830	9830	9830	0
224	20240429	154700	1624375830	9830	9830	9830	9830	0
225	20240429	154600	1624375830	9830	9830	9830	9830	0
226	20240429	154500	1624375830	9830	9830	9830	9830	0
227	20240429	154400	1624375830	9830	9830	9830	9830	0
228	20240429	154300	1624375830	9830	9830	9830	9830	0
229	20240429	154200	1624375830	9830	9830	9830	9830	0
230	20240429	154100	1624375830	9830	9830	9830	9830	0
231	20240429	154000	1624375830	9830	9830	9830	9830	0
232	20240429	153900	1624375830	9830	9830	9830	9830	0
233	20240429	153800	1624375830	9830	9830	9830	9830	0
234	20240429	153700	1624375830	9830	9830	9830	9830	0
235	20240429	153600	1624375830	9830	9830	9830	9830	0
236	20240429	153500	1624375830	9830	9830	9830	9830	0
237	20240429	153400	1624375830	9830	9830	9830	9830	0
238	20240429	153300	1624375830	9830	9830	9830	9830	0
239	20240429	153200	1624375830	9830	9830	9830	9830	0
240	20240429	153100	1624375830	9830	9830	9830	9830	0
241	20240429	153000	1624375830	9830	9830	9830	9830	18725
242	20240429	152900	1440309080	9740	9740	9740	9740	0
243	20240429	152800	1440309080	9740	9740	9740	9740	0
244	20240429	152700	1440309080	9740	9740	9740	9740	0
245	20240429	152600	1440309080	9740	9740	9740	9740	0
246	20240429	152500	1440309080	9740	9740	9740	9740	0
247	20240429	152400	1440309080	9740	9740	9740	9740	0
248	20240429	152300	1440309080	9740	9740	9740	9740	0
249	20240429	152200	1440309080	9740	9740	9740	9740	0
250	20240429	152100	1440309080	9740	9740	9740	9740	0
251	20240429	152000	1440309080	9740	9740	9740	9740	0
252	20240429	151900	1440309080	9740	9730	9740	9730	363
253	20240429	151800	1436774890	9730	9730	9740	9730	175
254	20240429	151700	1435071970	9730	9730	9730	9730	105
255	20240429	151600	1434050320	9730	9730	9730	9730	80
256	20240429	151500	1433271920	9740	9750	9750	9740	579
257	20240429	151400	1427627450	9760	9750	9760	9750	75
258	20240429	151300	1426896100	9750	9750	9750	9750	154
259	20240429	151200	1425394600	9750	9750	9750	9750	76
260	20240429	151100	1424653600	9750	9760	9760	9750	59
261	20240429	151000	1424078260	9770	9770	9770	9770	17
262	20240429	150900	1423912170	9760	9760	9760	9760	112
263	20240429	150800	1422819050	9770	9760	9770	9760	1265
264	20240429	150700	1410472470	9770	9770	9770	9770	1
265	20240429	150600	1410462700	9770	9770	9770	9770	0
266	20240429	150500	1410462700	9770	9770	9770	9770	1
267	20240429	150400	1410452930	9770	9770	9770	9770	0
268	20240429	150300	1410452930	9770	9760	9770	9760	44
269	20240429	150200	1410023350	9760	9760	9760	9760	50
270	20240429	150100	1409535350	9760	9770	9770	9760	43
271	20240429	150000	1409115540	9760	9760	9770	9760	123
272	20240429	145900	1407914900	9770	9760	9770	9760	6
273	20240429	145800	1407856330	9760	9760	9770	9760	111
274	20240429	145700	1406772810	9760	9760	9760	9760	27
275	20240429	145600	1406509290	9760	9760	9760	9760	5
276	20240429	145500	1406460490	9770	9760	9770	9760	217
277	20240429	145400	1404342390	9760	9760	9760	9760	0
278	20240429	145300	1404342390	9760	9760	9760	9760	19
279	20240429	145200	1404156950	9760	9760	9760	9760	35
280	20240429	145100	1403815350	9760	9760	9760	9760	0
281	20240429	145000	1403815350	9760	9770	9770	9760	2
282	20240429	144900	1403795820	9770	9770	9770	9770	16
283	20240429	144800	1403639500	9770	9770	9770	9770	13
284	20240429	144700	1403512490	9750	9750	9750	9750	0
285	20240429	144600	1403512490	9750	9770	9770	9750	3
286	20240429	144500	1403483220	9770	9770	9770	9770	0
287	20240429	144400	1403483220	9770	9750	9770	9750	28
288	20240429	144300	1403209680	9770	9760	9770	9760	588
289	20240429	144200	1397466930	9760	9760	9760	9760	30
290	20240429	144100	1397174130	9770	9760	9770	9760	356
291	20240429	144000	1393699130	9760	9760	9770	9760	373
292	20240429	143900	1390058390	9760	9750	9760	9750	14
293	20240429	143800	1389921760	9760	9760	9760	9750	202
294	20240429	143700	1387951040	9760	9760	9760	9760	0
295	20240429	143600	1387951040	9760	9760	9760	9750	64
296	20240429	143500	1387326900	9750	9750	9750	9750	72
297	20240429	143400	1386624900	9750	9760	9760	9750	40
298	20240429	143300	1386234770	9760	9760	9760	9760	0
299	20240429	143200	1386234770	9760	9760	9760	9760	1368
300	20240429	143100	1372883090	9760	9770	9770	9760	77
301	20240429	143000	1372131550	9770	9770	9770	9770	7
302	20240429	142900	1372063160	9770	9770	9770	9770	2
303	20240429	142800	1372043620	9770	9770	9770	9770	1
304	20240429	142700	1372033850	9770	9770	9770	9770	0
305	20240429	142600	1372033850	9770	9770	9770	9770	0
306	20240429	142500	1372033850	9770	9770	9770	9760	183
307	20240429	142400	1370246940	9760	9760	9760	9760	300
308	20240429	142300	1367318940	9760	9760	9770	9760	140
309	20240429	142200	1365952230	9760	9760	9760	9760	51
310	20240429	142100	1365454470	9760	9760	9760	9760	1
311	20240429	142000	1365444710	9770	9770	9770	9760	143
312	20240429	141900	1364048630	9760	9770	9770	9760	22
313	20240429	141800	1363833800	9770	9770	9770	9760	461
314	20240429	141700	1359331830	9760	9750	9770	9750	2336
315	20240429	141600	1336536410	9760	9760	9760	9760	0
316	20240429	141500	1336536410	9760	9750	9760	9750	289
317	20240429	141400	1333715970	9750	9760	9760	9750	9
318	20240429	141300	1333628210	9750	9760	9760	9750	886
319	20240429	141200	1324989360	9760	9750	9760	9750	19
320	20240429	141100	1324804090	9760	9760	9760	9750	772
321	20240429	141000	1317273740	9760	9760	9760	9750	307
322	20240429	140900	1314277610	9760	9750	9760	9750	42
323	20240429	140800	1313868100	9760	9760	9760	9760	1
324	20240429	140700	1313858340	9760	9760	9760	9760	2
325	20240429	140600	1313838820	9760	9760	9760	9750	66
326	20240429	140500	1313195170	9760	9760	9760	9760	0
327	20240429	140400	1313195170	9760	9760	9760	9760	58
328	20240429	140300	1312629090	9760	9760	9760	9760	227
329	20240429	140200	1310413570	9750	9750	9750	9750	2
330	20240429	140100	1310394070	9750	9760	9760	9750	325
331	20240429	140000	1307224000	9760	9760	9760	9760	1
332	20240429	135900	1307214240	9760	9760	9760	9760	0
333	20240429	135800	1307214240	9760	9760	9760	9760	3
334	20240429	135700	1307184960	9760	9760	9760	9760	11
335	20240429	135600	1307077600	9760	9760	9760	9750	167
336	20240429	135500	1305448880	9760	9750	9760	9750	28
337	20240429	135400	1305175640	9760	9760	9760	9750	31
338	20240429	135300	1304873270	9760	9760	9760	9760	0
339	20240429	135200	1304873270	9760	9750	9760	9750	2
340	20240429	135100	1304853760	9760	9760	9760	9760	0
341	20240429	135000	1304853760	9760	9760	9760	9760	21
342	20240429	134900	1304648800	9760	9750	9760	9750	313
343	20240429	134800	1301596280	9750	9750	9750	9750	58
344	20240429	134700	1301030780	9760	9760	9770	9760	31
345	20240429	134600	1300728200	9760	9770	9770	9760	100
346	20240429	134500	1299751930	9780	9750	9800	9750	13858
347	20240429	134400	1164281750	9750	9750	9750	9740	409
348	20240429	134300	1160297600	9750	9750	9750	9750	575
349	20240429	134200	1154691350	9760	9750	9760	9740	171
350	20240429	134100	1153023920	9740	9740	9740	9740	3
351	20240429	134000	1152994700	9740	9750	9750	9740	35
352	20240429	133900	1152653480	9750	9760	9770	9750	397
353	20240429	133800	1148780750	9760	9760	9760	9760	32
354	20240429	133700	1148468430	9770	9750	9770	9750	231
355	20240429	133600	1146214270	9750	9750	9750	9750	1
356	20240429	133500	1146204520	9750	9750	9750	9750	57
357	20240429	133400	1145648770	9750	9750	9750	9750	2
358	20240429	133300	1145629270	9750	9760	9760	9750	351
359	20240429	133200	1142205810	9770	9770	9770	9770	135
360	20240429	133100	1140886860	9780	9780	9780	9780	511
361	20240429	133000	1135889280	9780	9770	9780	9770	1128
362	20240429	132900	1124864940	9770	9740	9770	9740	292
363	20240429	132800	1122013810	9750	9720	9780	9720	9216
364	20240429	132700	1032063290	9720	9720	9720	9720	0
365	20240429	132600	1032063290	9720	9730	9730	9720	847
366	20240429	132500	1023822070	9730	9730	9730	9730	55
367	20240429	132400	1023286920	9730	9730	9740	9730	374
368	20240429	132300	1019647220	9730	9730	9730	9730	13
369	20240429	132200	1019520730	9740	9740	9750	9730	1422
370	20240429	132100	1005665410	9720	9690	9740	9690	10154
371	20240429	132000	906893490	9690	9690	9690	9690	601
372	20240429	131900	901069800	9700	9700	9700	9700	0
373	20240429	131800	901069800	9700	9700	9700	9700	36
374	20240429	131700	900720600	9690	9690	9690	9690	0
375	20240429	131600	900720600	9690	9690	9690	9690	1
376	20240429	131500	900710910	9700	9690	9700	9690	604
377	20240429	131400	894857420	9690	9690	9700	9690	91
378	20240429	131300	893975520	9690	9690	9690	9690	0
379	20240429	131200	893975520	9690	9690	9690	9690	49
380	20240429	131100	893500710	9700	9700	9700	9700	647
381	20240429	131000	887224810	9700	9700	9700	9700	0
382	20240429	130900	887224810	9700	9700	9700	9700	170
383	20240429	130800	885575810	9700	9700	9700	9700	161
384	20240429	130700	884014110	9700	9700	9700	9700	41
385	20240429	130600	883616410	9700	9700	9700	9700	88
386	20240429	130500	882762810	9700	9700	9700	9700	191
387	20240429	130400	880910110	9700	9710	9710	9700	212
388	20240429	130300	878853090	9710	9710	9710	9700	241
389	20240429	130200	876512990	9710	9700	9710	9690	3018
390	20240429	130100	847235600	9700	9700	9700	9700	2
391	20240429	130000	847216200	9700	9700	9700	9700	85
392	20240429	125900	846391700	9700	9700	9700	9700	0
393	20240429	125800	846391700	9700	9700	9700	9700	0
394	20240429	125700	846391700	9700	9700	9700	9700	0
395	20240429	125600	846391700	9700	9690	9700	9690	72
396	20240429	125500	845693800	9690	9690	9690	9690	2
397	20240429	125400	845674420	9700	9680	9700	9680	123
398	20240429	125300	844481340	9700	9690	9700	9690	11
399	20240429	125200	844374740	9690	9690	9700	9690	692
400	20240429	125100	837668980	9690	9700	9700	9690	16
401	20240429	125000	837513890	9700	9700	9700	9700	66
402	20240429	124900	836873690	9690	9700	9700	9690	27
403	20240429	124800	836611800	9700	9680	9700	9680	181
404	20240429	124700	834856240	9700	9690	9700	9690	237
405	20240429	124600	832558970	9690	9690	9690	9680	258
406	20240429	124500	830059680	9700	9700	9700	9700	0
407	20240429	124400	830059680	9700	9690	9700	9690	997
408	20240429	124300	820397490	9680	9680	9680	9680	0
409	20240429	124200	820397490	9680	9680	9680	9680	52
410	20240429	124100	819894130	9690	9690	9690	9690	1118
411	20240429	124000	809060710	9690	9690	9690	9690	0
412	20240429	123900	809060710	9690	9690	9690	9690	0
413	20240429	123800	809060710	9690	9690	9690	9690	1
414	20240429	123700	809051020	9700	9700	9700	9700	35
415	20240429	123600	808711520	9690	9700	9700	9690	140
416	20240429	123500	807354010	9690	9690	9690	9690	0
417	20240429	123400	807354010	9690	9690	9690	9690	365
418	20240429	123300	803817160	9690	9690	9690	9690	2
419	20240429	123200	803797780	9690	9690	9690	9690	6
420	20240429	123100	803739640	9690	9690	9690	9690	6
421	20240429	123000	803681500	9690	9700	9700	9690	133
422	20240429	122900	802391980	9700	9690	9700	9690	75
423	20240429	122800	801665210	9690	9690	9690	9690	0
424	20240429	122700	801665210	9690	9690	9690	9690	0
425	20240429	122600	801665210	9690	9690	9690	9690	0
426	20240429	122500	801665210	9690	9680	9690	9680	2
427	20240429	122400	801645840	9700	9700	9700	9700	76
428	20240429	122300	800908640	9690	9700	9700	9690	134
429	20240429	122200	799609420	9700	9700	9700	9700	76
430	20240429	122100	798872220	9700	9700	9700	9700	210
431	20240429	122000	796835220	9700	9690	9700	9690	779
432	20240429	121900	789279060	9690	9690	9700	9690	468
433	20240429	121800	784741890	9700	9700	9700	9700	150
434	20240429	121700	783286890	9700	9700	9700	9700	1131
435	20240429	121600	772316190	9700	9700	9700	9690	251
436	20240429	121500	769881500	9690	9680	9690	9680	6070
437	20240429	121400	711080650	9680	9680	9680	9680	78
438	20240429	121300	710325610	9680	9670	9680	9670	63
439	20240429	121200	709715780	9680	9680	9680	9680	0
440	20240429	121100	709715780	9680	9680	9680	9680	0
441	20240429	121000	709715780	9680	9680	9680	9680	0
442	20240429	120900	709715780	9680	9680	9680	9680	0
443	20240429	120800	709715780	9680	9680	9680	9680	0
444	20240429	120700	709715780	9680	9680	9680	9680	208
445	20240429	120600	707702340	9680	9680	9680	9680	6
446	20240429	120500	707644260	9670	9670	9670	9670	1057
447	20240429	120400	697423070	9680	9680	9680	9680	0
448	20240429	120300	697423070	9680	9680	9680	9680	336
449	20240429	120200	694170590	9680	9680	9680	9680	0
450	20240429	120100	694170590	9680	9680	9680	9680	0
451	20240429	120000	694170590	9680	9670	9680	9670	2369
452	20240429	115900	671259210	9670	9680	9680	9670	11
453	20240429	115800	671152830	9680	9680	9680	9670	1161
454	20240429	115700	659924350	9670	9670	9670	9670	44
455	20240429	115600	659498870	9680	9680	9680	9680	256
456	20240429	115500	657020790	9670	9680	9680	9670	11
457	20240429	115400	656914320	9680	9680	9680	9680	3
458	20240429	115300	656885280	9680	9680	9680	9680	5
459	20240429	115200	656836880	9680	9680	9680	9680	136
460	20240429	115100	655520400	9680	9680	9680	9680	376
461	20240429	115000	651880720	9670	9670	9680	9670	18
462	20240429	114900	651706610	9670	9670	9670	9670	0
463	20240429	114800	651706610	9670	9670	9670	9670	1
464	20240429	114700	651696940	9680	9680	9680	9680	0
465	20240429	114600	651696940	9680	9680	9680	9680	0
466	20240429	114500	651696940	9680	9670	9680	9670	55
467	20240429	114400	651165080	9680	9690	9690	9680	401
468	20240429	114300	647282900	9690	9680	9690	9680	214
469	20240429	114200	645211080	9690	9690	9690	9690	0
470	20240429	114100	645211080	9690	9690	9690	9690	0
471	20240429	114000	645211080	9690	9690	9690	9680	373
472	20240429	113900	641597060	9690	9670	9690	9670	1140
473	20240429	113800	630570460	9680	9680	9680	9680	339
474	20240429	113700	627288940	9690	9680	9690	9680	158
475	20240429	113600	625759320	9680	9690	9690	9680	2
476	20240429	113500	625739950	9690	9680	9690	9680	110
477	20240429	113400	624674890	9680	9680	9680	9680	165
478	20240429	113300	623077690	9670	9670	9670	9670	216
479	20240429	113200	620988970	9680	9680	9680	9680	250
480	20240429	113100	618568970	9680	9680	9680	9680	1
481	20240429	113000	618559290	9680	9680	9680	9680	0
482	20240429	112900	618559290	9680	9680	9680	9680	1
483	20240429	112800	618549610	9680	9690	9690	9680	793
484	20240429	112700	610873200	9690	9690	9690	9690	127
485	20240429	112600	609642570	9690	9690	9690	9690	55
486	20240429	112500	609109620	9700	9680	9700	9680	1065
487	20240429	112400	598783580	9680	9680	9680	9680	182
488	20240429	112300	597021820	9680	9680	9680	9680	196
489	20240429	112200	595124540	9680	9680	9680	9680	1
490	20240429	112100	595114860	9680	9680	9680	9680	1
491	20240429	112000	595105180	9670	9670	9670	9670	9
492	20240429	111900	595018150	9670	9670	9670	9670	200
493	20240429	111800	593084150	9680	9680	9680	9680	0
494	20240429	111700	593084150	9680	9680	9680	9680	0
495	20240429	111600	593084150	9680	9680	9680	9680	1
496	20240429	111500	593074470	9670	9670	9670	9670	0
497	20240429	111400	593074470	9670	9680	9680	9670	11
498	20240429	111300	592968090	9680	9680	9690	9680	342
499	20240429	111200	589656600	9680	9680	9680	9680	41
500	20240429	111100	589259720	9680	9680	9680	9680	2
501	20240429	111000	589240360	9690	9690	9690	9690	5
502	20240429	110900	589191910	9690	9690	9690	9690	0
503	20240429	110800	589191910	9690	9680	9690	9680	120
504	20240429	110700	588030240	9680	9670	9680	9670	6
505	20240429	110600	587972190	9680	9680	9680	9680	104
506	20240429	110500	586965470	9670	9690	9690	9670	13
507	20240429	110400	586839720	9690	9690	9690	9690	1
508	20240429	110300	586830030	9700	9700	9700	9700	138
509	20240429	110200	585491430	9700	9700	9700	9690	44
510	20240429	110100	585064760	9700	9660	9700	9660	5527
511	20240429	110000	531556370	9660	9670	9670	9660	14
512	20240429	105900	531421110	9670	9650	9670	9650	1993
513	20240429	105800	512178750	9640	9650	9650	9640	55
514	20240429	105700	511648530	9650	9640	9650	9640	327
515	20240429	105600	508494610	9650	9650	9650	9650	0
516	20240429	105500	508494610	9650	9650	9650	9650	0
517	20240429	105400	508494610	9650	9650	9650	9650	0
518	20240429	105300	508494610	9650	9650	9650	9650	112
519	20240429	105200	507413810	9650	9620	9650	9620	674
520	20240429	105100	500921800	9630	9630	9630	9630	18
521	20240429	105000	500748460	9630	9620	9630	9620	121
522	20240429	104900	499584230	9630	9630	9630	9630	10
523	20240429	104800	499487930	9620	9620	9620	9620	59
524	20240429	104700	498920350	9620	9620	9620	9620	143
525	20240429	104600	497544690	9630	9630	9630	9630	55
526	20240429	104500	497015040	9630	9620	9630	9620	191
527	20240429	104400	495177220	9630	9630	9630	9630	0
528	20240429	104300	495177220	9630	9620	9630	9620	201
529	20240429	104200	493243310	9620	9620	9620	9620	0
530	20240429	104100	493243310	9620	9620	9630	9620	75
531	20240429	104000	492521610	9620	9630	9630	9620	80
532	20240429	103900	491751810	9630	9620	9630	9620	2
533	20240429	103800	491732560	9620	9630	9630	9620	33
534	20240429	103700	491415000	9620	9620	9620	9620	42
535	20240429	103600	491010960	9630	9620	9630	9620	21
536	20240429	103500	490808920	9620	9620	9620	9620	683
537	20240429	103400	484238460	9620	9610	9620	9610	70
538	20240429	103300	483565670	9620	9620	9620	9620	0
539	20240429	103200	483565670	9620	9610	9620	9610	85
540	20240429	103100	482748610	9610	9610	9610	9610	0
541	20240429	103000	482748610	9610	9610	9610	9610	0
542	20240429	102900	482748610	9610	9620	9620	9610	391
543	20240429	102800	478989690	9620	9620	9620	9620	61
544	20240429	102700	478402870	9620	9620	9620	9620	0
545	20240429	102600	478402870	9620	9620	9620	9620	0
546	20240429	102500	478402870	9620	9620	9620	9620	0
547	20240429	102400	478402870	9620	9620	9620	9620	69
548	20240429	102300	477739090	9620	9620	9620	9610	30
549	20240429	102200	477450620	9610	9600	9610	9600	582
550	20240429	102100	471858600	9600	9600	9600	9600	50
551	20240429	102000	471378600	9600	9600	9600	9600	70
552	20240429	101900	470706600	9600	9600	9600	9600	456
553	20240429	101800	466329000	9600	9600	9600	9600	575
554	20240429	101700	460809000	9600	9600	9610	9600	57
555	20240429	101600	460261790	9600	9610	9610	9600	347
556	20240429	101500	456929530	9600	9600	9600	9600	398
557	20240429	101400	453108730	9610	9620	9620	9610	311
558	20240429	101300	450119720	9620	9620	9630	9620	30
559	20240429	101200	449831070	9630	9630	9640	9630	342
560	20240429	101100	446536940	9620	9620	9620	9620	600
561	20240429	101000	440764940	9620	9630	9630	9620	13
562	20240429	100900	440639770	9630	9630	9630	9630	95
563	20240429	100800	439724920	9640	9630	9640	9630	262
564	20240429	100700	437201780	9630	9640	9640	9630	310
565	20240429	100600	434216380	9640	9650	9650	9640	136
566	20240429	100500	432905300	9650	9650	9650	9650	2
567	20240429	100400	432886000	9640	9650	9650	9640	303
568	20240429	100300	429965050	9650	9640	9650	9640	282
569	20240429	100200	427246350	9640	9630	9640	9630	89
570	20240429	100100	426388930	9640	9640	9640	9630	99
571	20240429	100000	425435430	9640	9640	9640	9640	5
572	20240429	095900	425387230	9630	9640	9640	9630	414
573	20240429	095800	421400400	9640	9640	9640	9640	153
574	20240429	095700	419925480	9640	9650	9650	9640	352
575	20240429	095600	416528700	9650	9660	9660	9650	280
576	20240429	095500	413826680	9660	9660	9660	9660	30
577	20240429	095400	413536880	9660	9650	9660	9650	203
578	20240429	095300	411577920	9640	9640	9640	9640	1
579	20240429	095200	411568280	9640	9630	9640	9630	576
580	20240429	095100	406016110	9630	9640	9640	9630	83
581	20240429	095000	405216510	9630	9630	9630	9630	64
582	20240429	094900	404600190	9640	9630	9640	9630	31
583	20240429	094800	404301650	9630	9640	9640	9630	204
584	20240429	094700	402337030	9640	9640	9640	9640	51
585	20240429	094600	401845390	9640	9640	9640	9640	258
586	20240429	094500	399358270	9630	9650	9650	9630	160
587	20240429	094400	397816850	9650	9650	9650	9650	154
588	20240429	094300	396330750	9650	9660	9660	9650	603
589	20240429	094200	390506610	9670	9660	9670	9660	512
590	20240429	094100	385560670	9670	9660	9670	9660	53
591	20240429	094000	385048360	9670	9660	9670	9650	1969
592	20240429	093900	366038210	9660	9670	9670	9660	2003
593	20240429	093800	346673940	9680	9680	9680	9680	27
594	20240429	093700	346412580	9680	9670	9680	9670	211
595	20240429	093600	344372100	9670	9670	9680	9670	254
596	20240429	093500	341915520	9670	9670	9670	9670	691
597	20240429	093400	335233550	9670	9670	9670	9670	44
598	20240429	093300	334808070	9670	9670	9670	9670	412
599	20240429	093200	330824030	9670	9670	9670	9670	1472
600	20240429	093100	316589790	9670	9670	9670	9670	975
601	20240429	093000	307161540	9670	9660	9670	9660	1217
602	20240429	092900	295393480	9660	9670	9670	9660	622
603	20240429	092800	289378840	9670	9670	9670	9670	361
604	20240429	092700	285887970	9660	9660	9670	9660	4025
605	20240429	092600	246996470	9650	9650	9650	9650	31
606	20240429	092500	246697320	9660	9650	9660	9640	216
607	20240429	092400	244612960	9640	9650	9650	9640	1860
608	20240429	092300	226673020	9650	9650	9650	9640	821
609	20240429	092200	218750380	9640	9630	9640	9630	518
610	20240429	092100	213756960	9630	9630	9630	9630	372
611	20240429	092000	210174600	9630	9630	9640	9630	606
612	20240429	091900	204335700	9630	9650	9650	9620	969
613	20240429	091800	194990770	9650	9640	9650	9640	370
614	20240429	091700	191422940	9640	9630	9640	9620	3102
615	20240429	091600	161552360	9620	9620	9620	9620	590
616	20240429	091500	155876560	9620	9620	9620	9620	11
617	20240429	091400	155770740	9610	9630	9630	9610	3070
618	20240429	091300	126212310	9630	9640	9640	9630	52
619	20240429	091200	125711450	9630	9640	9640	9630	75
620	20240429	091100	124988660	9640	9640	9640	9640	175
621	20240429	091000	123301660	9650	9640	9650	9640	883
622	20240429	090900	114785430	9620	9620	9630	9610	2807
623	20240429	090800	87781850	9620	9620	9620	9620	535
624	20240429	090700	82635150	9630	9620	9630	9620	913
625	20240429	090600	73843680	9620	9620	9620	9620	629
626	20240429	090500	67792700	9610	9610	9610	9600	90
627	20240429	090400	66928500	9580	9630	9640	9580	551
628	20240429	090300	61621990	9650	9610	9650	9610	1484
629	20240429	090200	47316430	9610	9610	9610	9610	85
630	20240429	090100	46499580	9620	9600	9620	9600	496
631	20240429	090000	41733570	9590	9550	9590	9550	4365