KissMeData/053160/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193400	548497200	10000	10000	10000	10000	3320
3	20240429	193300	548497200	10000	10000	10000	10000	0
4	20240429	193200	548497200	10000	10000	10000	10000	0
5	20240429	193100	548497200	10000	10000	10000	10000	0
6	20240429	193000	548497200	10000	10000	10000	10000	0
7	20240429	192900	548497200	10000	10000	10000	10000	0
8	20240429	192800	548497200	10000	10000	10000	10000	0
9	20240429	192700	548497200	10000	10000	10000	10000	0
10	20240429	192600	548497200	10000	10000	10000	10000	0
11	20240429	192500	548497200	10000	10000	10000	10000	0
12	20240429	192400	548497200	10000	10000	10000	10000	0
13	20240429	192300	548497200	10000	10000	10000	10000	0
14	20240429	192200	548497200	10000	10000	10000	10000	0
15	20240429	192100	548497200	10000	10000	10000	10000	0
16	20240429	192000	548497200	10000	10000	10000	10000	0
17	20240429	191900	548497200	10000	10000	10000	10000	0
18	20240429	191800	548497200	10000	10000	10000	10000	0
19	20240429	191700	548497200	10000	10000	10000	10000	0
20	20240429	191600	548497200	10000	10000	10000	10000	0
21	20240429	191500	548497200	10000	10000	10000	10000	0
22	20240429	191400	548497200	10000	10000	10000	10000	0
23	20240429	191300	548497200	10000	10000	10000	10000	0
24	20240429	191200	548497200	10000	10000	10000	10000	0
25	20240429	191100	548497200	10000	10000	10000	10000	0
26	20240429	191000	548497200	10000	10000	10000	10000	0
27	20240429	190900	548497200	10000	10000	10000	10000	0
28	20240429	190800	548497200	10000	10000	10000	10000	0
29	20240429	190700	548497200	10000	10000	10000	10000	0
30	20240429	190600	548497200	10000	10000	10000	10000	0
31	20240429	190500	548497200	10000	10000	10000	10000	0
32	20240429	190400	548497200	10000	10000	10000	10000	3320
33	20240429	190300	548497200	10000	10000	10000	10000	0
34	20240429	190200	548497200	10000	10000	10000	10000	0
35	20240429	190100	548497200	10000	10000	10000	10000	0
36	20240429	190000	548497200	10000	10000	10000	10000	0
37	20240429	185900	548497200	10000	10000	10000	10000	0
38	20240429	185800	548497200	10000	10000	10000	10000	0
39	20240429	185700	548497200	10000	10000	10000	10000	0
40	20240429	185600	548497200	10000	10000	10000	10000	0
41	20240429	185500	548497200	10000	10000	10000	10000	0
42	20240429	185400	548497200	10000	10000	10000	10000	0
43	20240429	185300	548497200	10000	10000	10000	10000	0
44	20240429	185200	548497200	10000	10000	10000	10000	0
45	20240429	185100	548497200	10000	10000	10000	10000	0
46	20240429	185000	548497200	10000	10000	10000	10000	0
47	20240429	184900	548497200	10000	10000	10000	10000	0
48	20240429	184800	548497200	10000	10000	10000	10000	0
49	20240429	184700	548497200	10000	10000	10000	10000	0
50	20240429	184600	548497200	10000	10000	10000	10000	0
51	20240429	184500	548497200	10000	10000	10000	10000	0
52	20240429	184400	548497200	10000	10000	10000	10000	0
53	20240429	184300	548497200	10000	10000	10000	10000	0
54	20240429	184200	548497200	10000	10000	10000	10000	0
55	20240429	184100	548497200	10000	10000	10000	10000	0
56	20240429	184000	548497200	10000	10000	10000	10000	0
57	20240429	183900	548497200	10000	10000	10000	10000	0
58	20240429	183800	548497200	10000	10000	10000	10000	0
59	20240429	183700	548497200	10000	10000	10000	10000	0
60	20240429	183600	548497200	10000	10000	10000	10000	0
61	20240429	183500	548497200	10000	10000	10000	10000	0
62	20240429	183400	548497200	10000	10000	10000	10000	3320
63	20240429	183300	548497200	10000	10000	10000	10000	0
64	20240429	183200	548497200	10000	10000	10000	10000	0
65	20240429	183100	548497200	10000	10000	10000	10000	0
66	20240429	183000	548497200	10000	10000	10000	10000	0
67	20240429	182900	548497200	10000	10000	10000	10000	0
68	20240429	182800	548497200	10000	10000	10000	10000	0
69	20240429	182700	548497200	10000	10000	10000	10000	0
70	20240429	182600	548497200	10000	10000	10000	10000	0
71	20240429	182500	548497200	10000	10000	10000	10000	0
72	20240429	182400	548497200	10000	10000	10000	10000	0
73	20240429	182300	548497200	10000	10000	10000	10000	0
74	20240429	182200	548497200	10000	10000	10000	10000	0
75	20240429	182100	548497200	10000	10000	10000	10000	0
76	20240429	182000	548497200	10000	10000	10000	10000	0
77	20240429	181900	548497200	10000	10000	10000	10000	0
78	20240429	181800	548497200	10000	10000	10000	10000	0
79	20240429	181700	548497200	10000	10000	10000	10000	0
80	20240429	181600	548497200	10000	10000	10000	10000	0
81	20240429	181500	548497200	10000	10000	10000	10000	0
82	20240429	181400	548497200	10000	10000	10000	10000	0
83	20240429	181300	548497200	10000	10000	10000	10000	0
84	20240429	181200	548497200	10000	10000	10000	10000	0
85	20240429	181100	548497200	10000	10000	10000	10000	0
86	20240429	181000	548497200	10000	10000	10000	10000	0
87	20240429	180900	548497200	10000	10000	10000	10000	0
88	20240429	180800	548497200	10000	10000	10000	10000	0
89	20240429	180700	548497200	10000	10000	10000	10000	0
90	20240429	180600	548497200	10000	10000	10000	10000	0
91	20240429	180500	548497200	10000	10000	10000	10000	0
92	20240429	180400	548497200	10000	10000	10000	10000	3320
93	20240429	180300	548497200	10000	10000	10000	10000	0
94	20240429	180200	548497200	10000	10000	10000	10000	0
95	20240429	180100	548497200	10000	10000	10000	10000	0
96	20240429	180000	548497200	10000	10000	10000	10000	0
97	20240429	175900	548497200	10000	10000	10000	10000	0
98	20240429	175800	548497200	10000	10000	10000	10000	0
99	20240429	175700	548497200	10000	10000	10000	10000	0
100	20240429	175600	548497200	10000	10000	10000	10000	0
101	20240429	175500	548497200	10000	10000	10000	10000	0
102	20240429	175400	548497200	10000	10000	10000	10000	0
103	20240429	175300	548497200	10000	10000	10000	10000	0
104	20240429	175200	548497200	10000	10000	10000	10000	0
105	20240429	175100	548497200	10000	10000	10000	10000	0
106	20240429	175000	548497200	10000	10000	10000	10000	0
107	20240429	174900	548497200	10000	10000	10000	10000	0
108	20240429	174800	548497200	10000	10000	10000	10000	0
109	20240429	174700	548497200	10000	10000	10000	10000	0
110	20240429	174600	548497200	10000	10000	10000	10000	0
111	20240429	174500	548497200	10000	10000	10000	10000	0
112	20240429	174400	548497200	10000	10000	10000	10000	0
113	20240429	174300	548497200	10000	10000	10000	10000	0
114	20240429	174200	548497200	10000	10000	10000	10000	0
115	20240429	174100	548497200	10000	10000	10000	10000	0
116	20240429	174000	548497200	10000	10000	10000	10000	0
117	20240429	173900	548497200	10000	10000	10000	10000	0
118	20240429	173800	548497200	10000	10000	10000	10000	0
119	20240429	173700	548497200	10000	10000	10000	10000	0
120	20240429	173600	548497200	10000	10000	10000	10000	0
121	20240429	173500	548497200	10000	10000	10000	10000	0
122	20240429	173400	548497200	10000	10000	10000	10000	3320
123	20240429	173300	548497200	10000	10000	10000	10000	0
124	20240429	173200	548497200	10000	10000	10000	10000	0
125	20240429	173100	548497200	10000	10000	10000	10000	0
126	20240429	173000	548497200	10000	10000	10000	10000	0
127	20240429	172900	548497200	10000	10000	10000	10000	0
128	20240429	172800	548497200	10000	10000	10000	10000	0
129	20240429	172700	548497200	10000	10000	10000	10000	0
130	20240429	172600	548497200	10000	10000	10000	10000	0
131	20240429	172500	548497200	10000	10000	10000	10000	0
132	20240429	172400	548497200	10000	10000	10000	10000	0
133	20240429	172300	548497200	10000	10000	10000	10000	0
134	20240429	172200	548497200	10000	10000	10000	10000	0
135	20240429	172100	548497200	10000	10000	10000	10000	0
136	20240429	172000	548497200	10000	10000	10000	10000	0
137	20240429	171900	548497200	10000	10000	10000	10000	0
138	20240429	171800	548497200	10000	10000	10000	10000	0
139	20240429	171700	548497200	10000	10000	10000	10000	0
140	20240429	171600	548497200	10000	10000	10000	10000	0
141	20240429	171500	548497200	10000	10000	10000	10000	0
142	20240429	171400	548497200	10000	10000	10000	10000	0
143	20240429	171300	548497200	10000	10000	10000	10000	0
144	20240429	171200	548497200	10000	10000	10000	10000	0
145	20240429	171100	548497200	10000	10000	10000	10000	0
146	20240429	171000	548497200	10000	10000	10000	10000	0
147	20240429	170900	548497200	10000	10000	10000	10000	0
148	20240429	170800	548497200	10000	10000	10000	10000	0
149	20240429	170700	548497200	10000	10000	10000	10000	0
150	20240429	170600	548497200	10000	10000	10000	10000	0
151	20240429	170500	548497200	10000	10000	10000	10000	0
152	20240429	170400	548497200	10000	10000	10000	10000	3320
153	20240429	170300	548497200	10000	10000	10000	10000	0
154	20240429	170200	548497200	10000	10000	10000	10000	0
155	20240429	170100	548497200	10000	10000	10000	10000	0
156	20240429	170000	548497200	10000	10000	10000	10000	0
157	20240429	165900	548497200	10000	10000	10000	10000	0
158	20240429	165800	548497200	10000	10000	10000	10000	0
159	20240429	165700	548497200	10000	10000	10000	10000	0
160	20240429	165600	548497200	10000	10000	10000	10000	0
161	20240429	165500	548497200	10000	10000	10000	10000	0
162	20240429	165400	548497200	10000	10000	10000	10000	0
163	20240429	165300	548497200	10000	10000	10000	10000	0
164	20240429	165200	548497200	10000	10000	10000	10000	0
165	20240429	165100	548497200	10000	10000	10000	10000	0
166	20240429	165000	548497200	10000	10000	10000	10000	0
167	20240429	164900	548497200	10000	10000	10000	10000	0
168	20240429	164800	548497200	10000	10000	10000	10000	0
169	20240429	164700	548497200	10000	10000	10000	10000	0
170	20240429	164600	548497200	10000	10000	10000	10000	0
171	20240429	164500	548497200	10000	10000	10000	10000	0
172	20240429	164400	548497200	10000	10000	10000	10000	0
173	20240429	164300	548497200	10000	10000	10000	10000	0
174	20240429	164200	548497200	10000	10000	10000	10000	0
175	20240429	164100	548497200	10000	10000	10000	10000	0
176	20240429	164000	548497200	10000	10000	10000	10000	0
177	20240429	163900	548497200	10000	10000	10000	10000	0
178	20240429	163800	548497200	10000	10000	10000	10000	0
179	20240429	163700	548497200	10000	10000	10000	10000	0
180	20240429	163600	548497200	10000	10000	10000	10000	0
181	20240429	163500	548497200	10000	10000	10000	10000	0
182	20240429	163400	548497200	10000	10000	10000	10000	3320
183	20240429	163300	548497200	10000	10000	10000	10000	0
184	20240429	163200	548497200	10000	10000	10000	10000	0
185	20240429	163100	548497200	10000	10000	10000	10000	0
186	20240429	163000	548497200	10000	10000	10000	10000	0
187	20240429	162900	548497200	10000	10000	10000	10000	0
188	20240429	162800	548497200	10000	10000	10000	10000	0
189	20240429	162700	548497200	10000	10000	10000	10000	0
190	20240429	162600	548497200	10000	10000	10000	10000	0
191	20240429	162500	548497200	10000	10000	10000	10000	0
192	20240429	162400	548497200	10000	10000	10000	10000	0
193	20240429	162300	548497200	10000	10000	10000	10000	0
194	20240429	162200	548497200	10000	10000	10000	10000	0
195	20240429	162100	548497200	10000	10000	10000	10000	0
196	20240429	162000	548497200	10000	10000	10000	10000	0
197	20240429	161900	548497200	10000	10000	10000	10000	0
198	20240429	161800	548497200	10000	10000	10000	10000	0
199	20240429	161700	548497200	10000	10000	10000	10000	0
200	20240429	161600	548497200	10000	10000	10000	10000	0
201	20240429	161500	548497200	10000	10000	10000	10000	0
202	20240429	161400	548497200	10000	10000	10000	10000	0
203	20240429	161300	548497200	10000	10000	10000	10000	0
204	20240429	161200	548497200	10000	10000	10000	10000	0
205	20240429	161100	548497200	10000	10000	10000	10000	0
206	20240429	161000	548497200	10000	10000	10000	10000	0
207	20240429	160900	548497200	10000	10000	10000	10000	0
208	20240429	160800	548497200	10000	10000	10000	10000	0
209	20240429	160700	548497200	10000	10000	10000	10000	0
210	20240429	160600	548497200	10000	10000	10000	10000	0
211	20240429	160500	548497200	10000	10000	10000	10000	0
212	20240429	160400	548497200	10000	10000	10000	10000	3320
213	20240429	160300	548497200	10000	10000	10000	10000	0
214	20240429	160200	548497200	10000	10000	10000	10000	0
215	20240429	160100	548497200	10000	10000	10000	10000	0
216	20240429	160000	548497200	10000	10000	10000	10000	0
217	20240429	155900	548497200	10000	10000	10000	10000	0
218	20240429	155800	548497200	10000	10000	10000	10000	0
219	20240429	155700	548497200	10000	10000	10000	10000	0
220	20240429	155600	548497200	10000	10000	10000	10000	0
221	20240429	155500	548497200	10000	10000	10000	10000	0
222	20240429	155400	548497200	10000	10000	10000	10000	0
223	20240429	155300	548497200	10000	10000	10000	10000	0
224	20240429	155200	548497200	10000	10000	10000	10000	0
225	20240429	155100	548497200	10000	10000	10000	10000	0
226	20240429	155000	548497200	10000	10000	10000	10000	0
227	20240429	154900	548497200	10000	10000	10000	10000	0
228	20240429	154800	548497200	10000	10000	10000	10000	0
229	20240429	154700	548497200	10000	10000	10000	10000	0
230	20240429	154600	548497200	10000	10000	10000	10000	0
231	20240429	154500	548497200	10000	10000	10000	10000	0
232	20240429	154400	548497200	10000	10000	10000	10000	0
233	20240429	154300	548497200	10000	10000	10000	10000	0
234	20240429	154200	548497200	10000	10000	10000	10000	0
235	20240429	154100	548497200	10000	10000	10000	10000	0
236	20240429	154000	548497200	10000	10000	10000	10000	0
237	20240429	153900	548497200	10000	10000	10000	10000	0
238	20240429	153800	548497200	10000	10000	10000	10000	0
239	20240429	153700	548497200	10000	10000	10000	10000	0
240	20240429	153600	548497200	10000	10000	10000	10000	0
241	20240429	153500	548497200	10000	10000	10000	10000	0
242	20240429	153400	548497200	10000	10000	10000	10000	3320
243	20240429	153300	548497200	10000	10000	10000	10000	0
244	20240429	153200	548497200	10000	10000	10000	10000	0
245	20240429	153100	548497200	10000	10000	10000	10000	0
246	20240429	153000	548497200	10000	10000	10000	10000	3320
247	20240429	152900	515297200	9960	9960	9960	9960	0
248	20240429	152800	515297200	9960	9960	9960	9960	0
249	20240429	152700	515297200	9960	9960	9960	9960	0
250	20240429	152600	515297200	9960	9960	9960	9960	0
251	20240429	152500	515297200	9960	9960	9960	9960	0
252	20240429	152400	515297200	9960	9960	9960	9960	0
253	20240429	152300	515297200	9960	9960	9960	9960	0
254	20240429	152200	515297200	9960	9960	9960	9960	0
255	20240429	152100	515297200	9960	9960	9960	9960	0
256	20240429	152000	515297200	9960	9960	9960	9960	0
257	20240429	151900	515297200	9960	9960	9960	9960	6
258	20240429	151800	515237440	9910	9910	9910	9910	400
259	20240429	151700	511273440	9970	9960	9970	9960	494
260	20240429	151600	506352200	9960	9960	9960	9960	40
261	20240429	151500	505953800	9960	9940	9960	9940	851
262	20240429	151400	497487220	9940	9940	9940	9940	0
263	20240429	151300	497487220	9940	9940	9940	9940	0
264	20240429	151200	497487220	9940	9900	9940	9900	77
265	20240429	151100	496724880	9940	9930	9940	9930	553
266	20240429	151000	491231870	9930	9930	9930	9930	0
267	20240429	150900	491231870	9930	9890	9930	9890	1100
268	20240429	150800	480328780	9880	9880	9880	9880	57
269	20240429	150700	479765620	9860	9870	9870	9860	245
270	20240429	150600	477349840	9880	9880	9880	9880	0
271	20240429	150500	477349840	9880	9880	9880	9880	0
272	20240429	150400	477349840	9880	9880	9880	9880	19
273	20240429	150300	477162120	9880	9880	9880	9880	0
274	20240429	150200	477162120	9880	9880	9880	9880	0
275	20240429	150100	477162120	9880	9880	9880	9880	10
276	20240429	150000	477063320	9880	9880	9880	9880	0
277	20240429	145900	477063320	9880	9880	9880	9880	1
278	20240429	145800	477053440	9890	9890	9890	9890	0
279	20240429	145700	477053440	9890	9870	9890	9870	100
280	20240429	145600	476065100	9870	9870	9870	9870	0
281	20240429	145500	476065100	9870	9870	9870	9870	0
282	20240429	145400	476065100	9870	9870	9870	9870	92
283	20240429	145300	475157060	9870	9870	9870	9870	211
284	20240429	145200	473074490	9900	9890	9900	9890	102
285	20240429	145100	472064710	9890	9890	9890	9890	0
286	20240429	145000	472064710	9890	9890	9890	9890	0
287	20240429	144900	472064710	9890	9890	9890	9890	0
288	20240429	144800	472064710	9890	9890	9890	9890	0
289	20240429	144700	472064710	9890	9890	9890	9890	120
290	20240429	144600	470877910	9870	9880	9880	9870	111
291	20240429	144500	469781240	9880	9880	9880	9880	100
292	20240429	144400	468793240	9880	9880	9880	9880	0
293	20240429	144300	468793240	9880	9880	9880	9880	0
294	20240429	144200	468793240	9880	9880	9880	9880	89
295	20240429	144100	467913920	9870	9850	9870	9850	59
296	20240429	144000	467332590	9870	9870	9870	9870	0
297	20240429	143900	467332590	9870	9870	9870	9870	1
298	20240429	143800	467322720	9870	9870	9870	9870	0
299	20240429	143700	467322720	9870	9870	9870	9870	50
300	20240429	143600	466829220	9870	9870	9870	9870	471
301	20240429	143500	462180450	9910	9910	9910	9910	0
302	20240429	143400	462180450	9910	9910	9910	9910	0
303	20240429	143300	462180450	9910	9910	9910	9910	0
304	20240429	143200	462180450	9910	9910	9910	9910	1
305	20240429	143100	462170540	9920	9920	9920	9920	0
306	20240429	143000	462170540	9920	9920	9920	9920	0
307	20240429	142900	462170540	9920	9920	9920	9920	0
308	20240429	142800	462170540	9920	9920	9920	9920	0
309	20240429	142700	462170540	9920	9920	9920	9920	0
310	20240429	142600	462170540	9920	9920	9920	9920	0
311	20240429	142500	462170540	9920	9920	9920	9920	0
312	20240429	142400	462170540	9920	9910	9920	9910	314
313	20240429	142300	459055690	9910	9880	9910	9880	1185
314	20240429	142200	447335770	9870	9860	9870	9860	159
315	20240429	142100	445766580	9860	9860	9860	9860	0
316	20240429	142000	445766580	9860	9860	9860	9860	0
317	20240429	141900	445766580	9860	9860	9860	9860	92
318	20240429	141800	444859460	9820	9820	9820	9820	0
319	20240429	141700	444859460	9820	9820	9820	9820	0
320	20240429	141600	444859460	9820	9820	9820	9820	20
321	20240429	141500	444663060	9820	9820	9820	9820	0
322	20240429	141400	444663060	9820	9820	9820	9820	530
323	20240429	141300	439458460	9860	9860	9860	9860	0
324	20240429	141200	439458460	9860	9860	9860	9860	0
325	20240429	141100	439458460	9860	9860	9860	9860	0
326	20240429	141000	439458460	9860	9860	9860	9860	5
327	20240429	140900	439409160	9860	9860	9860	9860	0
328	20240429	140800	439409160	9860	9860	9860	9860	1
329	20240429	140700	439399300	9870	9870	9870	9870	1
330	20240429	140600	439389430	9820	9820	9820	9820	0
331	20240429	140500	439389430	9820	9830	9830	9820	50
332	20240429	140400	438898390	9830	9830	9830	9830	0
333	20240429	140300	438898390	9830	9830	9830	9830	0
334	20240429	140200	438898390	9830	9830	9830	9830	1
335	20240429	140100	438888560	9820	9820	9820	9820	0
336	20240429	140000	438888560	9820	9820	9820	9820	0
337	20240429	135900	438888560	9820	9820	9820	9820	0
338	20240429	135800	438888560	9820	9820	9820	9820	0
339	20240429	135700	438888560	9820	9820	9820	9820	0
340	20240429	135600	438888560	9820	9820	9820	9820	0
341	20240429	135500	438888560	9820	9820	9820	9820	0
342	20240429	135400	438888560	9820	9820	9820	9820	0
343	20240429	135300	438888560	9820	9820	9820	9820	0
344	20240429	135200	438888560	9820	9820	9820	9820	0
345	20240429	135100	438888560	9820	9820	9820	9820	0
346	20240429	135000	438888560	9820	9820	9820	9820	0
347	20240429	134900	438888560	9820	9820	9820	9820	0
348	20240429	134800	438888560	9820	9820	9820	9820	0
349	20240429	134700	438888560	9820	9820	9820	9820	0
350	20240429	134600	438888560	9820	9820	9820	9820	0
351	20240429	134500	438888560	9820	9820	9820	9820	0
352	20240429	134400	438888560	9820	9830	9830	9820	225
353	20240429	134300	436678960	9820	9820	9820	9820	0
354	20240429	134200	436678960	9820	9820	9820	9820	0
355	20240429	134100	436678960	9820	9820	9820	9820	0
356	20240429	134000	436678960	9820	9820	9820	9820	0
357	20240429	133900	436678960	9820	9820	9820	9820	0
358	20240429	133800	436678960	9820	9820	9820	9820	0
359	20240429	133700	436678960	9820	9820	9820	9820	0
360	20240429	133600	436678960	9820	9820	9820	9820	0
361	20240429	133500	436678960	9820	9820	9820	9820	0
362	20240429	133400	436678960	9820	9820	9820	9820	0
363	20240429	133300	436678960	9820	9830	9830	9820	50
364	20240429	133200	436187760	9900	9900	9900	9900	0
365	20240429	133100	436187760	9900	9900	9900	9900	0
366	20240429	133000	436187760	9900	9900	9900	9900	0
367	20240429	132900	436187760	9900	9890	9900	9890	303
368	20240429	132800	433188680	9900	9850	9900	9850	25
369	20240429	132700	432942110	9850	9820	9850	9820	350
370	20240429	132600	429499670	9810	9810	9810	9810	0
371	20240429	132500	429499670	9810	9810	9810	9810	0
372	20240429	132400	429499670	9810	9810	9810	9810	76
373	20240429	132300	428754110	9810	9810	9810	9810	0
374	20240429	132200	428754110	9810	9810	9810	9810	0
375	20240429	132100	428754110	9810	9810	9810	9810	0
376	20240429	132000	428754110	9810	9810	9810	9810	12
377	20240429	131900	428636390	9810	9810	9810	9810	0
378	20240429	131800	428636390	9810	9810	9810	9810	0
379	20240429	131700	428636390	9810	9810	9810	9810	0
380	20240429	131600	428636390	9810	9810	9810	9810	0
381	20240429	131500	428636390	9810	9810	9810	9810	0
382	20240429	131400	428636390	9810	9810	9810	9810	0
383	20240429	131300	428636390	9810	9810	9810	9810	0
384	20240429	131200	428636390	9810	9810	9810	9810	0
385	20240429	131100	428636390	9810	9810	9810	9810	0
386	20240429	131000	428636390	9810	9810	9810	9810	681
387	20240429	130900	421955780	9810	9820	9820	9810	13
388	20240429	130800	421828240	9820	9820	9820	9820	119
389	20240429	130700	420659660	9830	9830	9830	9830	0
390	20240429	130600	420659660	9830	9830	9830	9830	0
391	20240429	130500	420659660	9830	9830	9830	9830	0
392	20240429	130400	420659660	9830	9830	9830	9830	0
393	20240429	130300	420659660	9830	9830	9830	9830	0
394	20240429	130200	420659660	9830	9830	9830	9830	0
395	20240429	130100	420659660	9830	9830	9830	9830	1
396	20240429	130000	420649830	9830	9830	9830	9830	0
397	20240429	125900	420649830	9830	9830	9830	9830	0
398	20240429	125800	420649830	9830	9830	9830	9830	0
399	20240429	125700	420649830	9830	9830	9830	9830	0
400	20240429	125600	420649830	9830	9830	9830	9830	50
401	20240429	125500	420158330	9830	9830	9830	9830	99
402	20240429	125400	419185160	9830	9830	9830	9830	0
403	20240429	125300	419185160	9830	9830	9830	9830	0
404	20240429	125200	419185160	9830	9830	9830	9830	0
405	20240429	125100	419185160	9830	9810	9830	9810	1600
406	20240429	125000	403484180	9810	9810	9810	9810	0
407	20240429	124900	403484180	9810	9810	9810	9810	30
408	20240429	124800	403189880	9810	9810	9810	9810	49
409	20240429	124700	402709190	9800	9800	9800	9800	0
410	20240429	124600	402709190	9800	9800	9800	9800	0
411	20240429	124500	402709190	9800	9790	9800	9790	267
412	20240429	124400	400093720	9790	9790	9790	9790	0
413	20240429	124300	400093720	9790	9790	9790	9790	0
414	20240429	124200	400093720	9790	9770	9790	9770	218
415	20240429	124100	397961850	9760	9760	9760	9760	0
416	20240429	124000	397961850	9760	9760	9760	9760	0
417	20240429	123900	397961850	9760	9760	9760	9760	3
418	20240429	123800	397932570	9770	9760	9770	9760	8
419	20240429	123700	397854480	9760	9760	9760	9760	0
420	20240429	123600	397854480	9760	9760	9760	9760	4
421	20240429	123500	397815440	9770	9770	9770	9770	0
422	20240429	123400	397815440	9770	9770	9770	9770	3
423	20240429	123300	397786130	9780	9760	9780	9760	87
424	20240429	123200	396936090	9770	9770	9770	9770	0
425	20240429	123100	396936090	9770	9770	9770	9770	0
426	20240429	123000	396936090	9770	9770	9770	9770	1
427	20240429	122900	396926320	9770	9770	9770	9770	1
428	20240429	122800	396916550	9750	9750	9750	9750	0
429	20240429	122700	396916550	9750	9750	9750	9750	0
430	20240429	122600	396916550	9750	9750	9750	9750	312
431	20240429	122500	393874550	9780	9780	9780	9780	5
432	20240429	122400	393825650	9790	9790	9790	9790	1
433	20240429	122300	393815860	9760	9760	9760	9760	138
434	20240429	122200	392468980	9750	9750	9750	9750	134
435	20240429	122100	391162480	9740	9740	9740	9740	0
436	20240429	122000	391162480	9740	9740	9740	9740	323
437	20240429	121900	388016460	9750	9750	9750	9750	1
438	20240429	121800	388006710	9750	9760	9760	9750	65
439	20240429	121700	387372410	9760	9760	9760	9760	1
440	20240429	121600	387362650	9750	9750	9750	9750	0
441	20240429	121500	387362650	9750	9740	9750	9740	12
442	20240429	121400	387245750	9730	9730	9730	9730	0
443	20240429	121300	387245750	9730	9730	9730	9730	100
444	20240429	121200	386272750	9750	9750	9750	9750	0
445	20240429	121100	386272750	9750	9750	9750	9750	4
446	20240429	121000	386233750	9760	9760	9760	9760	0
447	20240429	120900	386233750	9760	9750	9760	9750	2
448	20240429	120800	386214240	9710	9720	9720	9710	1000
449	20240429	120700	376501620	9710	9710	9710	9710	0
450	20240429	120600	376501620	9710	9710	9710	9710	0
451	20240429	120500	376501620	9710	9710	9710	9710	1000
452	20240429	120400	366791620	9710	9720	9720	9710	1000
453	20240429	120300	357081470	9710	9710	9710	9710	0
454	20240429	120200	357081470	9710	9710	9710	9710	0
455	20240429	120100	357081470	9710	9710	9710	9710	0
456	20240429	120000	357081470	9710	9710	9710	9710	0
457	20240429	115900	357081470	9710	9710	9710	9710	0
458	20240429	115800	357081470	9710	9710	9710	9710	0
459	20240429	115700	357081470	9710	9710	9710	9710	1035
460	20240429	115600	347031620	9710	9710	9710	9710	0
461	20240429	115500	347031620	9710	9710	9710	9710	0
462	20240429	115400	347031620	9710	9760	9760	9710	194
463	20240429	115300	345147780	9700	9710	9710	9700	112
464	20240429	115200	344061090	9710	9750	9750	9710	1270
465	20240429	115100	331712680	9750	9750	9750	9750	0
466	20240429	115000	331712680	9750	9750	9760	9750	48
467	20240429	114900	331244670	9760	9770	9770	9760	83
468	20240429	114800	330434580	9770	9770	9770	9770	52
469	20240429	114700	329926540	9770	9770	9770	9770	28
470	20240429	114600	329652980	9780	9790	9790	9780	661
471	20240429	114500	323188070	9780	9780	9780	9780	0
472	20240429	114400	323188070	9780	9780	9780	9780	0
473	20240429	114300	323188070	9780	9780	9780	9780	0
474	20240429	114200	323188070	9780	9780	9780	9780	0
475	20240429	114100	323188070	9780	9780	9780	9780	0
476	20240429	114000	323188070	9780	9790	9790	9780	30
477	20240429	113900	322894570	9790	9790	9790	9790	7
478	20240429	113800	322826040	9830	9790	9830	9780	431
479	20240429	113700	318608790	9830	9830	9830	9830	0
480	20240429	113600	318608790	9830	9830	9830	9830	0
481	20240429	113500	318608790	9830	9840	9840	9830	75
482	20240429	113400	317871530	9840	9840	9840	9840	0
483	20240429	113300	317871530	9840	9820	9840	9790	3463
484	20240429	113200	283913160	9850	9850	9850	9850	0
485	20240429	113100	283913160	9850	9850	9850	9850	0
486	20240429	113000	283913160	9850	9850	9850	9850	0
487	20240429	112900	283913160	9850	9850	9850	9850	0
488	20240429	112800	283913160	9850	9850	9850	9850	0
489	20240429	112700	283913160	9850	9820	9850	9820	7
490	20240429	112600	283844390	9850	9850	9850	9850	0
491	20240429	112500	283844390	9850	9850	9850	9850	0
492	20240429	112400	283844390	9850	9850	9850	9850	50
493	20240429	112300	283351890	9850	9850	9850	9850	15
494	20240429	112200	283204140	9850	9850	9850	9850	0
495	20240429	112100	283204140	9850	9820	9850	9810	1007
496	20240429	112000	273320650	9860	9820	9860	9820	11
497	20240429	111900	273212390	9860	9840	9860	9840	70
498	20240429	111800	272523490	9860	9860	9860	9860	5
499	20240429	111700	272474190	9860	9860	9860	9860	0
500	20240429	111600	272474190	9860	9860	9860	9860	1
501	20240429	111500	272464330	9860	9860	9860	9860	0
502	20240429	111400	272464330	9860	9850	9860	9850	7
503	20240429	111300	272395370	9860	9860	9860	9860	0
504	20240429	111200	272395370	9860	9860	9860	9860	0
505	20240429	111100	272395370	9860	9860	9860	9860	0
506	20240429	111000	272395370	9860	9860	9860	9860	0
507	20240429	110900	272395370	9860	9860	9860	9860	0
508	20240429	110800	272395370	9860	9860	9860	9860	0
509	20240429	110700	272395370	9860	9860	9860	9860	0
510	20240429	110600	272395370	9860	9860	9860	9860	0
511	20240429	110500	272395370	9860	9860	9860	9860	0
512	20240429	110400	272395370	9860	9860	9860	9860	55
513	20240429	110300	271853070	9860	9860	9860	9860	1
514	20240429	110200	271843210	9810	9840	9840	9810	875
515	20240429	110100	263251580	9880	9880	9880	9880	0
516	20240429	110000	263251580	9880	9880	9880	9880	0
517	20240429	105900	263251580	9880	9880	9880	9880	1
518	20240429	105800	263241700	9840	9890	9890	9840	645
519	20240429	105700	256889020	9850	9850	9850	9850	0
520	20240429	105600	256889020	9850	9850	9850	9850	0
521	20240429	105500	256889020	9850	9850	9850	9850	604
522	20240429	105400	250939620	9890	9890	9890	9890	0
523	20240429	105300	250939620	9890	9890	9890	9890	0
524	20240429	105200	250939620	9890	9890	9890	9890	0
525	20240429	105100	250939620	9890	9890	9890	9890	0
526	20240429	105000	250939620	9890	9870	9890	9870	52
527	20240429	104900	250425380	9890	9890	9890	9890	11
528	20240429	104800	250316590	9890	9890	9890	9890	0
529	20240429	104700	250316590	9890	9860	9890	9850	83
530	20240429	104600	249498680	9890	9890	9890	9890	50
531	20240429	104500	249004180	9890	9890	9890	9890	0
532	20240429	104400	249004180	9890	9890	9890	9890	50
533	20240429	104300	248509680	9890	9890	9890	9890	0
534	20240429	104200	248509680	9890	9890	9890	9890	132
535	20240429	104100	247204200	9890	9890	9890	9890	20
536	20240429	104000	247006400	9890	9890	9890	9890	1
537	20240429	103900	246996510	9850	9850	9850	9850	0
538	20240429	103800	246996510	9850	9850	9850	9850	0
539	20240429	103700	246996510	9850	9860	9860	9850	200
540	20240429	103600	245026410	9890	9890	9890	9890	6
541	20240429	103500	244967070	9850	9850	9850	9850	0
542	20240429	103400	244967070	9850	9850	9850	9850	0
543	20240429	103300	244967070	9850	9850	9850	9850	240
544	20240429	103200	242603070	9850	9860	9860	9850	31
545	20240429	103100	242297620	9840	9840	9840	9840	0
546	20240429	103000	242297620	9840	9840	9840	9840	30
547	20240429	102900	242002420	9900	9900	9900	9900	0
548	20240429	102800	242002420	9900	9900	9900	9900	0
549	20240429	102700	242002420	9900	9900	9900	9900	1
550	20240429	102600	241992520	9890	9890	9890	9890	345
551	20240429	102500	238580470	9890	9890	9890	9890	0
552	20240429	102400	238580470	9890	9890	9890	9890	1
553	20240429	102300	238570580	9830	9830	9830	9830	0
554	20240429	102200	238570580	9830	9830	9830	9830	0
555	20240429	102100	238570580	9830	9830	9830	9830	0
556	20240429	102000	238570580	9830	9840	9840	9830	213
557	20240429	101900	236476240	9840	9840	9840	9840	50
558	20240429	101800	235984240	9900	9890	9910	9840	195
559	20240429	101700	234063580	9880	9880	9880	9880	0
560	20240429	101600	234063580	9880	9910	9910	9880	40
561	20240429	101500	233667780	9910	9910	9910	9910	0
562	20240429	101400	233667780	9910	9910	9910	9910	0
563	20240429	101300	233667780	9910	9890	9910	9840	613
564	20240429	101200	227628980	9890	9960	9960	9890	381
565	20240429	101100	223855480	9960	9960	9960	9960	100
566	20240429	101000	222859480	9960	9940	9960	9930	108
567	20240429	100900	221786990	9950	9960	9960	9950	2
568	20240429	100800	221767080	9960	9960	9960	9960	2
569	20240429	100700	221747160	9960	9920	9960	9910	216
570	20240429	100600	219604540	9970	9920	9970	9920	2
571	20240429	100500	219584650	9970	9970	9970	9970	0
572	20240429	100400	219584650	9970	9970	9970	9970	0
573	20240429	100300	219584650	9970	9970	9970	9970	10
574	20240429	100200	219484950	9920	9920	9920	9920	39
575	20240429	100100	219098070	9970	9970	9970	9970	0
576	20240429	100000	219098070	9970	9920	9970	9910	36
577	20240429	095900	218741050	9940	9940	9940	9940	100
578	20240429	095800	217747050	9940	9940	9940	9940	0
579	20240429	095700	217747050	9940	9940	9940	9940	0
580	20240429	095600	217747050	9940	9940	9940	9940	0
581	20240429	095500	217747050	9940	9940	9940	9940	0
582	20240429	095400	217747050	9940	9930	9940	9930	266
583	20240429	095300	215103020	9940	9940	9940	9940	1
584	20240429	095200	215093080	9920	9920	9920	9920	548
585	20240429	095100	209656920	9920	9920	9920	9920	0
586	20240429	095000	209656920	9920	9920	9920	9920	0
587	20240429	094900	209656920	9920	9920	9920	9920	0
588	20240429	094800	209656920	9920	9910	9920	9910	101
589	20240429	094700	208656000	9920	9920	9920	9920	0
590	20240429	094600	208656000	9920	9920	9920	9920	113
591	20240429	094500	207535040	9920	9920	9920	9920	0
592	20240429	094400	207535040	9920	9920	9920	9920	1
593	20240429	094300	207525120	9920	9920	9920	9920	0
594	20240429	094200	207525120	9920	9920	9920	9920	0
595	20240429	094100	207525120	9920	9920	9920	9920	50
596	20240429	094000	207029120	9930	9930	9930	9930	26
597	20240429	093900	206770940	9940	9940	9940	9940	110
598	20240429	093800	205677540	9940	9940	9940	9940	1
599	20240429	093700	205667600	9990	9990	9990	9990	0
600	20240429	093600	205667600	9990	9960	9990	9960	1110
601	20240429	093500	194607620	9960	9960	9960	9960	0
602	20240429	093400	194607620	9960	9960	9960	9960	0
603	20240429	093300	194607620	9960	9960	9960	9960	0
604	20240429	093200	194607620	9960	9960	9960	9960	100
605	20240429	093100	193611620	9900	9960	9960	9900	31
606	20240429	093000	193302920	9960	9960	9960	9960	100
607	20240429	092900	192306920	9930	9890	9930	9890	110
608	20240429	092800	191217020	9890	9890	9890	9890	121
609	20240429	092700	190020330	9920	9930	9930	9920	106
610	20240429	092600	188968800	9960	9960	9960	9960	719
611	20240429	092500	181807560	9960	10010	10010	9960	3957
612	20240429	092400	142380250	10010	9980	10010	9980	1765
613	20240429	092300	124735310	9980	9910	9980	9910	2789
614	20240429	092200	97008800	9910	9910	9910	9910	0
615	20240429	092100	97008800	9910	9870	9910	9810	2660
616	20240429	092000	70774710	9870	9870	9880	9860	145
617	20240429	091900	69343750	9870	9870	9870	9870	1
618	20240429	091800	69333880	9880	9880	9880	9880	10
619	20240429	091700	69235080	9880	9880	9880	9880	3
620	20240429	091600	69205440	9880	9890	9890	9880	1013
621	20240429	091500	59194840	9950	9950	9950	9950	0
622	20240429	091400	59194840	9950	9950	9950	9950	0
623	20240429	091300	59194840	9950	9950	9950	9950	0
624	20240429	091200	59194840	9950	9950	9950	9950	0
625	20240429	091100	59194840	9950	9950	9950	9950	1
626	20240429	091000	59184890	9880	9880	9880	9880	7
627	20240429	090900	59115730	9880	9890	9890	9880	278
628	20240429	090800	56366400	9890	9890	9890	9890	0
629	20240429	090700	56366400	9890	9890	9890	9890	103
630	20240429	090600	55347730	9890	9890	9890	9890	0
631	20240429	090500	55347730	9890	9890	9890	9890	101
632	20240429	090400	54348840	9890	10000	10000	9890	669
633	20240429	090300	47690680	10000	9930	10000	9930	649
634	20240429	090200	41201530	9910	10040	10040	9910	664
635	20240429	090100	34553100	10040	9980	10040	9980	2019
636	20240429	090000	14338810	10000	9890	10000	9890	1437