KissMeData/052790/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193400	2316646450	9580	9580	9580	9580	2679
3	20240429	193300	2316646450	9580	9580	9580	9580	0
4	20240429	193200	2316646450	9580	9580	9580	9580	0
5	20240429	193100	2316646450	9580	9580	9580	9580	0
6	20240429	193000	2316646450	9580	9580	9580	9580	0
7	20240429	192900	2316646450	9580	9580	9580	9580	0
8	20240429	192800	2316646450	9580	9580	9580	9580	0
9	20240429	192700	2316646450	9580	9580	9580	9580	0
10	20240429	192600	2316646450	9580	9580	9580	9580	0
11	20240429	192500	2316646450	9580	9580	9580	9580	0
12	20240429	192400	2316646450	9580	9580	9580	9580	0
13	20240429	192300	2316646450	9580	9580	9580	9580	0
14	20240429	192200	2316646450	9580	9580	9580	9580	0
15	20240429	192100	2316646450	9580	9580	9580	9580	0
16	20240429	192000	2316646450	9580	9580	9580	9580	0
17	20240429	191900	2316646450	9580	9580	9580	9580	0
18	20240429	191800	2316646450	9580	9580	9580	9580	0
19	20240429	191700	2316646450	9580	9580	9580	9580	0
20	20240429	191600	2316646450	9580	9580	9580	9580	0
21	20240429	191500	2316646450	9580	9580	9580	9580	0
22	20240429	191400	2316646450	9580	9580	9580	9580	0
23	20240429	191300	2316646450	9580	9580	9580	9580	0
24	20240429	191200	2316646450	9580	9580	9580	9580	0
25	20240429	191100	2316646450	9580	9580	9580	9580	0
26	20240429	191000	2316646450	9580	9580	9580	9580	0
27	20240429	190900	2316646450	9580	9580	9580	9580	0
28	20240429	190800	2316646450	9580	9580	9580	9580	0
29	20240429	190700	2316646450	9580	9580	9580	9580	0
30	20240429	190600	2316646450	9580	9580	9580	9580	0
31	20240429	190500	2316646450	9580	9580	9580	9580	0
32	20240429	190400	2316646450	9580	9580	9580	9580	2679
33	20240429	190300	2316646450	9580	9580	9580	9580	0
34	20240429	190200	2316646450	9580	9580	9580	9580	0
35	20240429	190100	2316646450	9580	9580	9580	9580	0
36	20240429	190000	2316646450	9580	9580	9580	9580	0
37	20240429	185900	2316646450	9580	9580	9580	9580	0
38	20240429	185800	2316646450	9580	9580	9580	9580	0
39	20240429	185700	2316646450	9580	9580	9580	9580	0
40	20240429	185600	2316646450	9580	9580	9580	9580	0
41	20240429	185500	2316646450	9580	9580	9580	9580	0
42	20240429	185400	2316646450	9580	9580	9580	9580	0
43	20240429	185300	2316646450	9580	9580	9580	9580	0
44	20240429	185200	2316646450	9580	9580	9580	9580	0
45	20240429	185100	2316646450	9580	9580	9580	9580	0
46	20240429	185000	2316646450	9580	9580	9580	9580	0
47	20240429	184900	2316646450	9580	9580	9580	9580	0
48	20240429	184800	2316646450	9580	9580	9580	9580	0
49	20240429	184700	2316646450	9580	9580	9580	9580	0
50	20240429	184600	2316646450	9580	9580	9580	9580	0
51	20240429	184500	2316646450	9580	9580	9580	9580	0
52	20240429	184400	2316646450	9580	9580	9580	9580	0
53	20240429	184300	2316646450	9580	9580	9580	9580	0
54	20240429	184200	2316646450	9580	9580	9580	9580	0
55	20240429	184100	2316646450	9580	9580	9580	9580	0
56	20240429	184000	2316646450	9580	9580	9580	9580	0
57	20240429	183900	2316646450	9580	9580	9580	9580	0
58	20240429	183800	2316646450	9580	9580	9580	9580	0
59	20240429	183700	2316646450	9580	9580	9580	9580	0
60	20240429	183600	2316646450	9580	9580	9580	9580	0
61	20240429	183500	2316646450	9580	9580	9580	9580	0
62	20240429	183400	2316646450	9580	9580	9580	9580	2679
63	20240429	183300	2316646450	9580	9580	9580	9580	0
64	20240429	183200	2316646450	9580	9580	9580	9580	0
65	20240429	183100	2316646450	9580	9580	9580	9580	0
66	20240429	183000	2316646450	9580	9580	9580	9580	0
67	20240429	182900	2316646450	9580	9580	9580	9580	0
68	20240429	182800	2316646450	9580	9580	9580	9580	0
69	20240429	182700	2316646450	9580	9580	9580	9580	0
70	20240429	182600	2316646450	9580	9580	9580	9580	0
71	20240429	182500	2316646450	9580	9580	9580	9580	0
72	20240429	182400	2316646450	9580	9580	9580	9580	0
73	20240429	182300	2316646450	9580	9580	9580	9580	0
74	20240429	182200	2316646450	9580	9580	9580	9580	0
75	20240429	182100	2316646450	9580	9580	9580	9580	0
76	20240429	182000	2316646450	9580	9580	9580	9580	0
77	20240429	181900	2316646450	9580	9580	9580	9580	0
78	20240429	181800	2316646450	9580	9580	9580	9580	0
79	20240429	181700	2316646450	9580	9580	9580	9580	0
80	20240429	181600	2316646450	9580	9580	9580	9580	0
81	20240429	181500	2316646450	9580	9580	9580	9580	0
82	20240429	181400	2316646450	9580	9580	9580	9580	0
83	20240429	181300	2316646450	9580	9580	9580	9580	0
84	20240429	181200	2316646450	9580	9580	9580	9580	0
85	20240429	181100	2316646450	9580	9580	9580	9580	0
86	20240429	181000	2316646450	9580	9580	9580	9580	0
87	20240429	180900	2316646450	9580	9580	9580	9580	0
88	20240429	180800	2316646450	9580	9580	9580	9580	0
89	20240429	180700	2316646450	9580	9580	9580	9580	0
90	20240429	180600	2316646450	9580	9580	9580	9580	0
91	20240429	180500	2316646450	9580	9580	9580	9580	0
92	20240429	180400	2316646450	9580	9580	9580	9580	2679
93	20240429	180300	2316646450	9580	9580	9580	9580	0
94	20240429	180200	2316646450	9580	9580	9580	9580	0
95	20240429	180100	2316646450	9580	9580	9580	9580	0
96	20240429	180000	2316646450	9580	9580	9580	9580	0
97	20240429	175900	2316646450	9580	9580	9580	9580	0
98	20240429	175800	2316646450	9580	9580	9580	9580	0
99	20240429	175700	2316646450	9580	9580	9580	9580	0
100	20240429	175600	2316646450	9580	9580	9580	9580	0
101	20240429	175500	2316646450	9580	9580	9580	9580	0
102	20240429	175400	2316646450	9580	9580	9580	9580	0
103	20240429	175300	2316646450	9580	9580	9580	9580	0
104	20240429	175200	2316646450	9580	9580	9580	9580	0
105	20240429	175100	2316646450	9580	9580	9580	9580	0
106	20240429	175000	2316646450	9580	9580	9580	9580	0
107	20240429	174900	2316646450	9580	9580	9580	9580	0
108	20240429	174800	2316646450	9580	9580	9580	9580	0
109	20240429	174700	2316646450	9580	9580	9580	9580	0
110	20240429	174600	2316646450	9580	9580	9580	9580	0
111	20240429	174500	2316646450	9580	9580	9580	9580	0
112	20240429	174400	2316646450	9580	9580	9580	9580	0
113	20240429	174300	2316646450	9580	9580	9580	9580	0
114	20240429	174200	2316646450	9580	9580	9580	9580	0
115	20240429	174100	2316646450	9580	9580	9580	9580	0
116	20240429	174000	2316646450	9580	9580	9580	9580	0
117	20240429	173900	2316646450	9580	9580	9580	9580	0
118	20240429	173800	2316646450	9580	9580	9580	9580	0
119	20240429	173700	2316646450	9580	9580	9580	9580	0
120	20240429	173600	2316646450	9580	9580	9580	9580	0
121	20240429	173500	2316646450	9580	9580	9580	9580	0
122	20240429	173400	2316646450	9580	9580	9580	9580	2679
123	20240429	173300	2316646450	9580	9580	9580	9580	0
124	20240429	173200	2316646450	9580	9580	9580	9580	0
125	20240429	173100	2316646450	9580	9580	9580	9580	0
126	20240429	173000	2316646450	9580	9580	9580	9580	0
127	20240429	172900	2316646450	9580	9580	9580	9580	0
128	20240429	172800	2316646450	9580	9580	9580	9580	0
129	20240429	172700	2316646450	9580	9580	9580	9580	0
130	20240429	172600	2316646450	9580	9580	9580	9580	0
131	20240429	172500	2316646450	9580	9580	9580	9580	0
132	20240429	172400	2316646450	9580	9580	9580	9580	0
133	20240429	172300	2316646450	9580	9580	9580	9580	0
134	20240429	172200	2316646450	9580	9580	9580	9580	0
135	20240429	172100	2316646450	9580	9580	9580	9580	0
136	20240429	172000	2316646450	9580	9580	9580	9580	0
137	20240429	171900	2316646450	9580	9580	9580	9580	0
138	20240429	171800	2316646450	9580	9580	9580	9580	0
139	20240429	171700	2316646450	9580	9580	9580	9580	0
140	20240429	171600	2316646450	9580	9580	9580	9580	0
141	20240429	171500	2316646450	9580	9580	9580	9580	0
142	20240429	171400	2316646450	9580	9580	9580	9580	0
143	20240429	171300	2316646450	9580	9580	9580	9580	0
144	20240429	171200	2316646450	9580	9580	9580	9580	0
145	20240429	171100	2316646450	9580	9580	9580	9580	0
146	20240429	171000	2316646450	9580	9580	9580	9580	0
147	20240429	170900	2316646450	9580	9580	9580	9580	0
148	20240429	170800	2316646450	9580	9580	9580	9580	0
149	20240429	170700	2316646450	9580	9580	9580	9580	0
150	20240429	170600	2316646450	9580	9580	9580	9580	0
151	20240429	170500	2316646450	9580	9580	9580	9580	0
152	20240429	170400	2316646450	9580	9580	9580	9580	2679
153	20240429	170300	2316646450	9580	9580	9580	9580	0
154	20240429	170200	2316646450	9580	9580	9580	9580	0
155	20240429	170100	2316646450	9580	9580	9580	9580	0
156	20240429	170000	2316646450	9580	9580	9580	9580	0
157	20240429	165900	2316646450	9580	9580	9580	9580	0
158	20240429	165800	2316646450	9580	9580	9580	9580	0
159	20240429	165700	2316646450	9580	9580	9580	9580	0
160	20240429	165600	2316646450	9580	9580	9580	9580	0
161	20240429	165500	2316646450	9580	9580	9580	9580	0
162	20240429	165400	2316646450	9580	9580	9580	9580	0
163	20240429	165300	2316646450	9580	9580	9580	9580	0
164	20240429	165200	2316646450	9580	9580	9580	9580	0
165	20240429	165100	2316646450	9580	9580	9580	9580	0
166	20240429	165000	2316646450	9580	9580	9580	9580	0
167	20240429	164900	2316646450	9580	9580	9580	9580	0
168	20240429	164800	2316646450	9580	9580	9580	9580	0
169	20240429	164700	2316646450	9580	9580	9580	9580	0
170	20240429	164600	2316646450	9580	9580	9580	9580	0
171	20240429	164500	2316646450	9580	9580	9580	9580	0
172	20240429	164400	2316646450	9580	9580	9580	9580	0
173	20240429	164300	2316646450	9580	9580	9580	9580	0
174	20240429	164200	2316646450	9580	9580	9580	9580	0
175	20240429	164100	2316646450	9580	9580	9580	9580	0
176	20240429	164000	2316646450	9580	9580	9580	9580	0
177	20240429	163900	2316646450	9580	9580	9580	9580	0
178	20240429	163800	2316646450	9580	9580	9580	9580	0
179	20240429	163700	2316646450	9580	9580	9580	9580	0
180	20240429	163600	2316646450	9580	9580	9580	9580	0
181	20240429	163500	2316646450	9580	9580	9580	9580	0
182	20240429	163400	2316646450	9580	9580	9580	9580	2679
183	20240429	163300	2316646450	9580	9580	9580	9580	0
184	20240429	163200	2316646450	9580	9580	9580	9580	0
185	20240429	163100	2316646450	9580	9580	9580	9580	0
186	20240429	163000	2316646450	9580	9580	9580	9580	0
187	20240429	162900	2316646450	9580	9580	9580	9580	0
188	20240429	162800	2316646450	9580	9580	9580	9580	0
189	20240429	162700	2316646450	9580	9580	9580	9580	0
190	20240429	162600	2316646450	9580	9580	9580	9580	0
191	20240429	162500	2316646450	9580	9580	9580	9580	0
192	20240429	162400	2316646450	9580	9580	9580	9580	0
193	20240429	162300	2316646450	9580	9580	9580	9580	0
194	20240429	162200	2316646450	9580	9580	9580	9580	0
195	20240429	162100	2316646450	9580	9580	9580	9580	0
196	20240429	162000	2316646450	9580	9580	9580	9580	0
197	20240429	161900	2316646450	9580	9580	9580	9580	0
198	20240429	161800	2316646450	9580	9580	9580	9580	0
199	20240429	161700	2316646450	9580	9580	9580	9580	0
200	20240429	161600	2316646450	9580	9580	9580	9580	0
201	20240429	161500	2316646450	9580	9580	9580	9580	0
202	20240429	161400	2316646450	9580	9580	9580	9580	0
203	20240429	161300	2316646450	9580	9580	9580	9580	0
204	20240429	161200	2316646450	9580	9580	9580	9580	0
205	20240429	161100	2316646450	9580	9580	9580	9580	0
206	20240429	161000	2316646450	9580	9580	9580	9580	0
207	20240429	160900	2316646450	9580	9580	9580	9580	0
208	20240429	160800	2316646450	9580	9580	9580	9580	0
209	20240429	160700	2316646450	9580	9580	9580	9580	0
210	20240429	160600	2316646450	9580	9580	9580	9580	0
211	20240429	160500	2316646450	9580	9580	9580	9580	0
212	20240429	160400	2316646450	9580	9580	9580	9580	2679
213	20240429	160300	2316646450	9580	9580	9580	9580	0
214	20240429	160200	2316646450	9580	9580	9580	9580	0
215	20240429	160100	2316646450	9580	9580	9580	9580	0
216	20240429	160000	2316646450	9580	9580	9580	9580	0
217	20240429	155900	2316646450	9580	9580	9580	9580	0
218	20240429	155800	2316646450	9580	9580	9580	9580	0
219	20240429	155700	2316646450	9580	9580	9580	9580	0
220	20240429	155600	2316646450	9580	9580	9580	9580	0
221	20240429	155500	2316646450	9580	9580	9580	9580	0
222	20240429	155400	2316646450	9580	9580	9580	9580	0
223	20240429	155300	2316646450	9580	9580	9580	9580	0
224	20240429	155200	2316646450	9580	9580	9580	9580	0
225	20240429	155100	2316646450	9580	9580	9580	9580	0
226	20240429	155000	2316646450	9580	9580	9580	9580	0
227	20240429	154900	2316646450	9580	9580	9580	9580	0
228	20240429	154800	2316646450	9580	9580	9580	9580	0
229	20240429	154700	2316646450	9580	9580	9580	9580	0
230	20240429	154600	2316646450	9580	9580	9580	9580	0
231	20240429	154500	2316646450	9580	9580	9580	9580	0
232	20240429	154400	2316646450	9580	9580	9580	9580	0
233	20240429	154300	2316646450	9580	9580	9580	9580	0
234	20240429	154200	2316646450	9580	9580	9580	9580	0
235	20240429	154100	2316646450	9580	9580	9580	9580	0
236	20240429	154000	2316646450	9580	9580	9580	9580	0
237	20240429	153900	2316646450	9580	9580	9580	9580	0
238	20240429	153800	2316646450	9580	9580	9580	9580	0
239	20240429	153700	2316646450	9580	9580	9580	9580	0
240	20240429	153600	2316646450	9580	9580	9580	9580	0
241	20240429	153500	2316646450	9580	9580	9580	9580	0
242	20240429	153400	2316646450	9580	9580	9580	9580	2679
243	20240429	153300	2316646450	9580	9580	9580	9580	0
244	20240429	153200	2316646450	9580	9580	9580	9580	0
245	20240429	153100	2316646450	9580	9580	9580	9580	0
246	20240429	153000	2316646450	9580	9580	9580	9580	2679
247	20240429	152900	2290981630	9540	9540	9540	9540	0
248	20240429	152800	2290981630	9540	9540	9540	9540	0
249	20240429	152700	2290981630	9540	9540	9540	9540	0
250	20240429	152600	2290981630	9540	9540	9540	9540	0
251	20240429	152500	2290981630	9540	9540	9540	9540	0
252	20240429	152400	2290981630	9540	9540	9540	9540	0
253	20240429	152300	2290981630	9540	9540	9540	9540	0
254	20240429	152200	2290981630	9540	9540	9540	9540	0
255	20240429	152100	2290981630	9540	9540	9540	9540	0
256	20240429	152000	2290981630	9540	9540	9540	9540	0
257	20240429	151900	2290981630	9540	9520	9540	9520	482
258	20240429	151800	2286385810	9460	9450	9520	9450	560
259	20240429	151700	2281073480	9440	9480	9480	9440	688
260	20240429	151600	2274556720	9480	9480	9480	9480	310
261	20240429	151500	2271617920	9480	9480	9480	9480	235
262	20240429	151400	2269390120	9500	9500	9500	9500	271
263	20240429	151300	2266815620	9500	9500	9500	9500	0
264	20240429	151200	2266815620	9500	9500	9500	9500	24
265	20240429	151100	2266587620	9500	9500	9500	9500	52
266	20240429	151000	2266093620	9490	9520	9520	9480	158
267	20240429	150900	2264593680	9540	9540	9540	9540	0
268	20240429	150800	2264593680	9540	9540	9540	9540	0
269	20240429	150700	2264593680	9540	9540	9540	9540	13
270	20240429	150600	2264469660	9550	9550	9550	9550	0
271	20240429	150500	2264469660	9550	9550	9550	9550	0
272	20240429	150400	2264469660	9550	9530	9550	9480	352
273	20240429	150300	2261123660	9530	9530	9540	9530	592
274	20240429	150200	2255477170	9530	9530	9530	9530	20
275	20240429	150100	2255286570	9520	9510	9520	9510	6
276	20240429	150000	2255229460	9510	9510	9510	9510	1
277	20240429	145900	2255219950	9460	9460	9460	9460	0
278	20240429	145800	2255219950	9460	9480	9510	9460	407
279	20240429	145700	2251356620	9500	9450	9500	9450	62
280	20240429	145600	2250768170	9450	9470	9470	9440	617
281	20240429	145500	2244936300	9460	9460	9460	9460	403
282	20240429	145400	2241123920	9450	9450	9450	9450	0
283	20240429	145300	2241123920	9450	9510	9520	9440	2749
284	20240429	145200	2215035430	9510	9540	9540	9500	1302
285	20240429	145100	2202647620	9540	9540	9540	9540	30
286	20240429	145000	2202361420	9520	9520	9520	9520	4
287	20240429	144900	2202323340	9510	9580	9580	9510	113
288	20240429	144800	2201247200	9580	9580	9580	9580	1
289	20240429	144700	2201237620	9570	9570	9570	9570	100
290	20240429	144600	2200280620	9580	9580	9580	9580	0
291	20240429	144500	2200280620	9580	9580	9580	9580	418
292	20240429	144400	2196276180	9580	9580	9580	9580	1
293	20240429	144300	2196266600	9540	9550	9550	9540	138
294	20240429	144200	2194948760	9550	9590	9590	9550	11
295	20240429	144100	2194843670	9550	9560	9560	9550	2
296	20240429	144000	2194824560	9530	9530	9530	9530	0
297	20240429	143900	2194824560	9530	9530	9530	9530	0
298	20240429	143800	2194824560	9530	9530	9530	9530	50
299	20240429	143700	2194348060	9530	9530	9530	9530	2
300	20240429	143600	2194329000	9600	9600	9600	9600	0
301	20240429	143500	2194329000	9600	9600	9600	9600	0
302	20240429	143400	2194329000	9600	9530	9600	9530	44
303	20240429	143300	2193907190	9550	9550	9550	9550	0
304	20240429	143200	2193907190	9550	9550	9550	9550	1
305	20240429	143100	2193897640	9510	9510	9510	9510	0
306	20240429	143000	2193897640	9510	9510	9510	9510	1
307	20240429	142900	2193888130	9510	9550	9550	9510	6
308	20240429	142800	2193830870	9550	9550	9550	9550	31
309	20240429	142700	2193534820	9550	9550	9550	9550	10
310	20240429	142600	2193439320	9550	9550	9550	9550	2
311	20240429	142500	2193420220	9510	9540	9540	9510	6
312	20240429	142400	2193363010	9540	9540	9540	9540	10
313	20240429	142300	2193267610	9540	9540	9540	9540	65
314	20240429	142200	2192647510	9540	9540	9540	9540	0
315	20240429	142100	2192647510	9540	9540	9540	9540	2
316	20240429	142000	2192628430	9540	9540	9540	9540	0
317	20240429	141900	2192628430	9540	9540	9540	9540	0
318	20240429	141800	2192628430	9540	9540	9540	9540	0
319	20240429	141700	2192628430	9540	9540	9540	9540	2
320	20240429	141600	2192609350	9510	9510	9510	9510	0
321	20240429	141500	2192609350	9510	9510	9510	9510	0
322	20240429	141400	2192609350	9510	9510	9510	9510	0
323	20240429	141300	2192609350	9510	9610	9610	9510	2931
324	20240429	141200	2164708370	9610	9610	9610	9610	11
325	20240429	141100	2164602660	9630	9630	9630	9630	9
326	20240429	141000	2164515990	9630	9630	9630	9630	10
327	20240429	140900	2164419690	9630	9650	9650	9630	10
328	20240429	140800	2164323290	9650	9550	9650	9530	3963
329	20240429	140700	2126222060	9550	9550	9550	9550	11
330	20240429	140600	2126117010	9550	9550	9550	9550	6
331	20240429	140500	2126059710	9530	9530	9530	9530	41
332	20240429	140400	2125668980	9530	9530	9530	9530	0
333	20240429	140300	2125668980	9530	9530	9530	9530	10
334	20240429	140200	2125573680	9530	9530	9530	9530	73
335	20240429	140100	2124877990	9520	9520	9520	9520	0
336	20240429	140000	2124877990	9520	9520	9520	9520	0
337	20240429	135900	2124877990	9520	9520	9520	9520	50
338	20240429	135800	2124401990	9510	9510	9510	9510	0
339	20240429	135700	2124401990	9510	9510	9510	9510	0
340	20240429	135600	2124401990	9510	9510	9510	9510	2
341	20240429	135500	2124382970	9550	9550	9550	9550	31
342	20240429	135400	2124086920	9510	9510	9510	9510	128
343	20240429	135300	2122869640	9510	9520	9520	9510	175
344	20240429	135200	2121203890	9520	9520	9520	9520	1421
345	20240429	135100	2107675970	9520	9520	9520	9520	0
346	20240429	135000	2107675970	9520	9520	9520	9520	0
347	20240429	134900	2107675970	9520	9550	9550	9520	355
348	20240429	134800	2104294720	9510	9520	9520	9500	1210
349	20240429	134700	2092782930	9520	9550	9550	9520	286
350	20240429	134600	2090059630	9550	9550	9550	9550	0
351	20240429	134500	2090059630	9550	9550	9550	9550	7
352	20240429	134400	2089992780	9550	9550	9550	9550	93
353	20240429	134300	2089104630	9550	9550	9550	9550	282
354	20240429	134200	2086411530	9550	9550	9550	9550	0
355	20240429	134100	2086411530	9550	9550	9550	9550	0
356	20240429	134000	2086411530	9550	9550	9550	9550	10
357	20240429	133900	2086316030	9560	9560	9560	9560	0
358	20240429	133800	2086316030	9560	9570	9570	9560	200
359	20240429	133700	2084403030	9560	9560	9560	9560	0
360	20240429	133600	2084403030	9560	9560	9560	9560	0
361	20240429	133500	2084403030	9560	9560	9560	9560	2
362	20240429	133400	2084383910	9570	9570	9570	9570	409
363	20240429	133300	2080469780	9570	9570	9570	9570	1
364	20240429	133200	2080460210	9570	9590	9590	9570	76
365	20240429	133100	2079731710	9590	9600	9600	9590	983
366	20240429	133000	2070298530	9630	9630	9630	9630	3
367	20240429	132900	2070269640	9590	9590	9590	9590	0
368	20240429	132800	2070269640	9590	9590	9590	9590	1
369	20240429	132700	2070260050	9590	9590	9590	9590	0
370	20240429	132600	2070260050	9590	9590	9590	9590	0
371	20240429	132500	2070260050	9590	9590	9590	9590	0
372	20240429	132400	2070260050	9590	9590	9590	9590	22
373	20240429	132300	2070049070	9590	9630	9630	9590	140
374	20240429	132200	2068705470	9670	9670	9670	9670	1
375	20240429	132100	2068695800	9670	9670	9670	9670	52
376	20240429	132000	2068192960	9670	9630	9670	9630	137
377	20240429	131900	2066870610	9630	9630	9630	9630	20
378	20240429	131800	2066678010	9660	9660	9660	9660	0
379	20240429	131700	2066678010	9660	9660	9660	9660	1
380	20240429	131600	2066668350	9660	9660	9660	9660	1
381	20240429	131500	2066658690	9670	9660	9670	9660	22
382	20240429	131400	2066446100	9630	9630	9630	9630	0
383	20240429	131300	2066446100	9630	9620	9630	9620	22
384	20240429	131200	2066234340	9630	9630	9630	9590	1436
385	20240429	131100	2052408910	9640	9600	9640	9600	308
386	20240429	131000	2049447990	9590	9590	9590	9590	0
387	20240429	130900	2049447990	9590	9630	9630	9590	34
388	20240429	130800	2049121850	9630	9630	9630	9630	659
389	20240429	130700	2042775680	9630	9630	9630	9630	11
390	20240429	130600	2042669750	9630	9630	9630	9630	531
391	20240429	130500	2037556220	9640	9660	9660	9640	42
392	20240429	130400	2037151320	9660	9660	9660	9660	0
393	20240429	130300	2037151320	9660	9660	9660	9660	0
394	20240429	130200	2037151320	9660	9660	9660	9660	30
395	20240429	130100	2036861520	9660	9660	9660	9660	315
396	20240429	130000	2033818620	9660	9660	9660	9660	0
397	20240429	125900	2033818620	9660	9660	9660	9660	1
398	20240429	125800	2033808960	9660	9660	9660	9660	0
399	20240429	125700	2033808960	9660	9660	9660	9660	51
400	20240429	125600	2033316300	9660	9660	9660	9660	6
401	20240429	125500	2033258340	9660	9630	9660	9630	140
402	20240429	125400	2031906920	9630	9630	9630	9630	9
403	20240429	125300	2031820250	9630	9630	9630	9630	75
404	20240429	125200	2031098000	9630	9630	9630	9630	28
405	20240429	125100	2030828360	9620	9600	9620	9600	29
406	20240429	125000	2030549840	9580	9580	9590	9580	168
407	20240429	124900	2028940180	9580	9580	9580	9580	40
408	20240429	124800	2028556980	9590	9590	9590	9590	0
409	20240429	124700	2028556980	9590	9590	9590	9590	0
410	20240429	124600	2028556980	9590	9540	9590	9510	1393
411	20240429	124500	2015250490	9540	9550	9550	9540	48
412	20240429	124400	2014792260	9620	9620	9620	9620	0
413	20240429	124300	2014792260	9620	9550	9620	9550	32
414	20240429	124200	2014486590	9560	9560	9560	9560	1
415	20240429	124100	2014477030	9650	9560	9650	9560	50
416	20240429	124000	2013998760	9650	9650	9650	9650	0
417	20240429	123900	2013998760	9650	9650	9650	9650	10
418	20240429	123800	2013902260	9650	9600	9650	9540	375
419	20240429	123700	2010306310	9650	9690	9690	9500	5418
420	20240429	123600	1958301280	9750	9740	9750	9740	450
421	20240429	123500	1953914030	9750	9750	9750	9750	1
422	20240429	123400	1953904280	9750	9750	9750	9750	10
423	20240429	123300	1953806780	9760	9750	9760	9750	168
424	20240429	123200	1952167690	9750	9670	9750	9670	1502
425	20240429	123100	1937572240	9680	9690	9690	9680	1078
426	20240429	123000	1927136180	9740	9740	9740	9740	137
427	20240429	122900	1925801800	9740	9720	9740	9720	481
428	20240429	122800	1921118480	9720	9680	9720	9680	412
429	20240429	122700	1917122970	9670	9650	9670	9650	473
430	20240429	122600	1912555440	9640	9600	9640	9600	182
431	20240429	122500	1910801700	9640	9640	9640	9640	135
432	20240429	122400	1909500300	9580	9580	9580	9580	56
433	20240429	122300	1908963820	9580	9580	9580	9580	0
434	20240429	122200	1908963820	9580	9580	9580	9580	0
435	20240429	122100	1908963820	9580	9580	9580	9580	1
436	20240429	122000	1908954240	9580	9580	9580	9580	0
437	20240429	121900	1908954240	9580	9600	9600	9580	291
438	20240429	121800	1906162660	9640	9640	9640	9640	1
439	20240429	121700	1906153020	9600	9600	9600	9600	8
440	20240429	121600	1906076220	9610	9610	9610	9610	484
441	20240429	121500	1901424980	9620	9640	9640	9620	3
442	20240429	121400	1901396090	9640	9640	9640	9640	0
443	20240429	121300	1901396090	9640	9640	9640	9640	12
444	20240429	121200	1901280410	9640	9640	9640	9640	75
445	20240429	121100	1900557410	9590	9590	9590	9590	0
446	20240429	121000	1900557410	9590	9590	9590	9590	0
447	20240429	120900	1900557410	9590	9590	9590	9590	0
448	20240429	120800	1900557410	9590	9590	9590	9590	5
449	20240429	120700	1900509460	9600	9600	9600	9600	84
450	20240429	120600	1899703060	9630	9630	9630	9630	0
451	20240429	120500	1899703060	9630	9630	9630	9630	0
452	20240429	120400	1899703060	9630	9590	9630	9590	144
453	20240429	120300	1898317540	9590	9590	9590	9590	4
454	20240429	120200	1898279180	9590	9670	9670	9580	976
455	20240429	120100	1888922340	9650	9650	9650	9650	0
456	20240429	120000	1888922340	9650	9650	9650	9650	0
457	20240429	115900	1888922340	9650	9650	9650	9650	0
458	20240429	115800	1888922340	9650	9640	9650	9640	33
459	20240429	115700	1888603950	9600	9600	9600	9600	0
460	20240429	115600	1888603950	9600	9600	9600	9600	2
461	20240429	115500	1888584750	9600	9600	9600	9600	6
462	20240429	115400	1888527150	9600	9600	9600	9600	58
463	20240429	115300	1887970350	9600	9600	9600	9600	297
464	20240429	115200	1885119150	9600	9600	9600	9600	0
465	20240429	115100	1885119150	9600	9600	9600	9600	4
466	20240429	115000	1885080750	9600	9600	9600	9600	0
467	20240429	114900	1885080750	9600	9600	9600	9600	0
468	20240429	114800	1885080750	9600	9600	9640	9600	333
469	20240429	114700	1881883910	9640	9600	9640	9590	180
470	20240429	114600	1880154460	9580	9580	9580	9580	0
471	20240429	114500	1880154460	9580	9580	9580	9580	0
472	20240429	114400	1880154460	9580	9580	9580	9580	0
473	20240429	114300	1880154460	9580	9580	9580	9580	0
474	20240429	114200	1880154460	9580	9590	9590	9580	1111
475	20240429	114100	1869508500	9630	9630	9630	9630	0
476	20240429	114000	1869508500	9630	9600	9630	9580	1447
477	20240429	113900	1855629080	9660	9660	9660	9660	0
478	20240429	113800	1855629080	9660	9660	9660	9660	0
479	20240429	113700	1855629080	9660	9660	9660	9660	10
480	20240429	113600	1855532480	9660	9660	9660	9660	0
481	20240429	113500	1855532480	9660	9640	9660	9640	811
482	20240429	113400	1847701460	9620	9620	9620	9620	309
483	20240429	113300	1844728880	9630	9630	9630	9630	0
484	20240429	113200	1844728880	9630	9630	9630	9630	0
485	20240429	113100	1844728880	9630	9630	9630	9630	0
486	20240429	113000	1844728880	9630	9580	9630	9580	136
487	20240429	112900	1843422900	9570	9570	9570	9570	122
488	20240429	112800	1842255360	9570	9590	9590	9570	218
489	20240429	112700	1840166910	9590	9590	9590	9590	1
490	20240429	112600	1840157320	9640	9640	9640	9640	1
491	20240429	112500	1840147680	9650	9650	9650	9650	0
492	20240429	112400	1840147680	9650	9580	9650	9580	52
493	20240429	112300	1839648820	9580	9590	9590	9580	28
494	20240429	112200	1839380450	9610	9610	9610	9610	38
495	20240429	112100	1839015270	9610	9610	9610	9610	13
496	20240429	112000	1838890340	9610	9610	9610	9610	600
497	20240429	111900	1833124340	9610	9610	9610	9610	1041
498	20240429	111800	1823120330	9610	9580	9610	9560	580
499	20240429	111700	1817566440	9580	9610	9610	9570	1595
500	20240429	111600	1802269090	9610	9610	9610	9610	0
501	20240429	111500	1802269090	9610	9610	9610	9610	171
502	20240429	111400	1800625780	9640	9630	9640	9600	253
503	20240429	111300	1798194850	9640	9640	9640	9640	0
504	20240429	111200	1798194850	9640	9640	9640	9640	0
505	20240429	111100	1798194850	9640	9640	9640	9640	0
506	20240429	111000	1798194850	9640	9640	9640	9640	198
507	20240429	110900	1796286130	9640	9640	9640	9640	1
508	20240429	110800	1796276490	9640	9660	9660	9640	396
509	20240429	110700	1792457110	9660	9710	9710	9660	300
510	20240429	110600	1789551120	9710	9700	9710	9690	267
511	20240429	110500	1786960490	9700	9690	9700	9690	29
512	20240429	110400	1786679380	9690	9690	9690	9690	11
513	20240429	110300	1786572790	9680	9680	9680	9680	33
514	20240429	110200	1786253350	9680	9630	9680	9630	4
515	20240429	110100	1786214730	9630	9630	9630	9630	2
516	20240429	110000	1786195470	9630	9660	9680	9630	335
517	20240429	105900	1782953220	9670	9670	9670	9670	0
518	20240429	105800	1782953220	9670	9610	9670	9610	419
519	20240429	105700	1778901790	9600	9600	9680	9600	632
520	20240429	105600	1772806020	9590	9590	9590	9590	0
521	20240429	105500	1772806020	9590	9590	9590	9590	10
522	20240429	105400	1772710120	9590	9600	9600	9590	1438
523	20240429	105300	1758919490	9600	9600	9600	9580	1354
524	20240429	105200	1745922460	9590	9620	9620	9590	889
525	20240429	105100	1737389480	9610	9610	9610	9610	260
526	20240429	105000	1734890880	9610	9610	9640	9610	278
527	20240429	104900	1732214380	9620	9630	9650	9620	242
528	20240429	104800	1729886160	9660	9640	9660	9610	525
529	20240429	104700	1724836620	9620	9670	9670	9620	1339
530	20240429	104600	1711922810	9670	9680	9710	9650	2164
531	20240429	104500	1691031520	9660	9770	9920	9620	23162
532	20240429	104400	1464493360	9740	9780	9780	9740	4296
533	20240429	104300	1422573770	9780	9740	9790	9700	3551
534	20240429	104200	1387847240	9670	9680	9730	9670	2461
535	20240429	104100	1364003840	9660	9650	9690	9650	7
536	20240429	104000	1363936200	9690	9640	9690	9640	921
537	20240429	103900	1355055230	9630	9680	9680	9630	2558
538	20240429	103800	1330393940	9680	9650	9680	9640	1310
539	20240429	103700	1317752320	9640	9680	9680	9640	502
540	20240429	103600	1312911290	9690	9710	9710	9690	22
541	20240429	103500	1312697710	9710	9720	9720	9710	33
542	20240429	103400	1312376960	9730	9700	9740	9680	1364
543	20240429	103300	1299109420	9680	9690	9700	9680	75
544	20240429	103200	1298382210	9690	9620	9690	9620	467
545	20240429	103100	1293863120	9620	9650	9650	9620	685
546	20240429	103000	1287270060	9650	9610	9650	9600	421
547	20240429	102900	1283222810	9600	9620	9640	9600	1277
548	20240429	102800	1270954660	9630	9700	9700	9630	3506
549	20240429	102700	1237099810	9740	9790	9790	9700	681
550	20240429	102600	1230468200	9770	9600	9790	9600	11078
551	20240429	102500	1122963810	9600	9830	9890	9600	13641
552	20240429	102400	990022100	9840	9910	9940	9810	7626
553	20240429	102300	914715820	9950	9710	9950	9710	18476
554	20240429	102200	732290330	9710	9760	9760	9700	794
555	20240429	102100	724569180	9780	9740	9820	9720	1678
556	20240429	102000	708224380	9820	9730	9880	9730	2971
557	20240429	101900	679059920	9770	9780	9780	9720	582
558	20240429	101800	673376150	9790	9790	9790	9730	4519
559	20240429	101700	629296130	9760	9770	9890	9760	4251
560	20240429	101600	587512740	9820	9680	9820	9670	7979
561	20240429	101500	509787040	9700	9680	9800	9550	10663
562	20240429	101400	406747130	9670	9610	9670	9580	2411
563	20240429	101300	383482980	9560	9560	9560	9560	378
564	20240429	101200	379869300	9560	9620	9630	9560	583
565	20240429	101100	374264960	9620	9550	9620	9550	1891
566	20240429	101000	356149900	9550	9520	9550	9520	28
567	20240429	100900	355882710	9530	9540	9540	9530	198
568	20240429	100800	353995720	9530	9570	9570	9530	462
569	20240429	100700	349584380	9570	9580	9590	9570	890
570	20240429	100600	341062550	9580	9560	9580	9550	1635
571	20240429	100500	325413600	9550	9530	9560	9530	660
572	20240429	100400	319115550	9530	9530	9530	9530	556
573	20240429	100300	313816870	9530	9530	9530	9530	487
574	20240429	100200	309175760	9540	9520	9550	9520	1344
575	20240429	100100	296362590	9520	9470	9520	9470	475
576	20240429	100000	291849620	9480	9480	9480	9480	87
577	20240429	095900	291024860	9470	9500	9500	9470	743
578	20240429	095800	283969780	9470	9490	9500	9470	9
579	20240429	095700	283884440	9460	9450	9500	9450	323
580	20240429	095600	280818640	9440	9440	9440	9440	546
581	20240429	095500	275664400	9440	9440	9490	9440	399
582	20240429	095400	271896340	9440	9490	9490	9440	297
583	20240429	095300	269082660	9490	9400	9510	9400	6156
584	20240429	095200	210887770	9410	9350	9430	9350	5258
585	20240429	095100	161482220	9330	9330	9330	9330	13
586	20240429	095000	161360930	9320	9320	9320	9320	657
587	20240429	094900	155237690	9330	9330	9330	9330	0
588	20240429	094800	155237690	9330	9330	9330	9330	0
589	20240429	094700	155237690	9330	9330	9330	9330	56
590	20240429	094600	154715210	9330	9330	9330	9330	80
591	20240429	094500	153968810	9330	9330	9330	9330	80
592	20240429	094400	153222410	9330	9330	9330	9330	18
593	20240429	094300	153054470	9350	9350	9350	9350	0
594	20240429	094200	153054470	9350	9370	9370	9350	7
595	20240429	094100	152988900	9370	9370	9370	9370	2
596	20240429	094000	152970160	9320	9320	9320	9320	0
597	20240429	093900	152970160	9320	9320	9320	9320	0
598	20240429	093800	152970160	9320	9360	9360	9320	128
599	20240429	093700	151777160	9370	9370	9370	9370	0
600	20240429	093600	151777160	9370	9360	9370	9360	467
601	20240429	093500	147401410	9360	9360	9370	9360	107
602	20240429	093400	146399460	9360	9360	9360	9360	0
603	20240429	093300	146399460	9360	9360	9360	9360	4
604	20240429	093200	146362020	9310	9310	9310	9310	0
605	20240429	093100	146362020	9310	9310	9310	9310	0
606	20240429	093000	146362020	9310	9310	9310	9310	364
607	20240429	092900	142973180	9320	9350	9370	9320	2530
608	20240429	092800	119374160	9350	9350	9350	9350	442
609	20240429	092700	115241460	9340	9370	9370	9340	225
610	20240429	092600	113135440	9370	9370	9370	9370	0
611	20240429	092500	113135440	9370	9360	9370	9360	369
612	20240429	092400	109678100	9360	9360	9360	9360	230
613	20240429	092300	107525300	9370	9360	9380	9360	158
614	20240429	092200	106046120	9360	9380	9380	9360	31
615	20240429	092100	105755360	9380	9360	9380	9350	1099
616	20240429	092000	95457210	9370	9360	9370	9360	20
617	20240429	091900	95269880	9360	9360	9360	9360	25
618	20240429	091800	95035880	9360	9360	9360	9360	17
619	20240429	091700	94876760	9350	9350	9350	9350	15
620	20240429	091600	94736510	9350	9350	9350	9350	25
621	20240429	091500	94502760	9350	9340	9350	9340	7
622	20240429	091400	94437350	9340	9330	9340	9330	765
623	20240429	091300	87292600	9360	9360	9360	9360	46
624	20240429	091200	86862040	9390	9390	9390	9390	0
625	20240429	091100	86862040	9390	9380	9390	9330	271
626	20240429	091000	84319880	9370	9350	9370	9340	1152
627	20240429	090900	73532290	9370	9370	9370	9370	0
628	20240429	090800	73532290	9370	9370	9370	9370	0
629	20240429	090700	73532290	9370	9350	9370	9310	99
630	20240429	090600	72605920	9360	9350	9360	9350	341
631	20240429	090500	69414570	9350	9350	9370	9350	153
632	20240429	090400	67981810	9350	9330	9370	9330	2575
633	20240429	090300	43911150	9330	9270	9340	9260	1892
634	20240429	090200	26269990	9230	9220	9230	9220	48
635	20240429	090100	25827070	9220	9220	9240	9220	163
636	20240429	090000	24323610	9210	9210	9210	9210	2522