KissMeData/090850/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200100	588921770	5820	5820	5820	5820	2685
3	20240429	200000	588921770	5820	5820	5820	5820	0
4	20240429	195900	588921770	5820	5820	5820	5820	0
5	20240429	195800	588921770	5820	5820	5820	5820	0
6	20240429	195700	588921770	5820	5820	5820	5820	0
7	20240429	195600	588921770	5820	5820	5820	5820	0
8	20240429	195500	588921770	5820	5820	5820	5820	0
9	20240429	195400	588921770	5820	5820	5820	5820	0
10	20240429	195300	588921770	5820	5820	5820	5820	0
11	20240429	195200	588921770	5820	5820	5820	5820	0
12	20240429	195100	588921770	5820	5820	5820	5820	0
13	20240429	195000	588921770	5820	5820	5820	5820	0
14	20240429	194900	588921770	5820	5820	5820	5820	0
15	20240429	194800	588921770	5820	5820	5820	5820	0
16	20240429	194700	588921770	5820	5820	5820	5820	0
17	20240429	194600	588921770	5820	5820	5820	5820	0
18	20240429	194500	588921770	5820	5820	5820	5820	0
19	20240429	194400	588921770	5820	5820	5820	5820	0
20	20240429	194300	588921770	5820	5820	5820	5820	0
21	20240429	194200	588921770	5820	5820	5820	5820	0
22	20240429	194100	588921770	5820	5820	5820	5820	0
23	20240429	194000	588921770	5820	5820	5820	5820	0
24	20240429	193900	588921770	5820	5820	5820	5820	0
25	20240429	193800	588921770	5820	5820	5820	5820	0
26	20240429	193700	588921770	5820	5820	5820	5820	0
27	20240429	193600	588921770	5820	5820	5820	5820	0
28	20240429	193500	588921770	5820	5820	5820	5820	0
29	20240429	193400	588921770	5820	5820	5820	5820	0
30	20240429	193300	588921770	5820	5820	5820	5820	0
31	20240429	193200	588921770	5820	5820	5820	5820	0
32	20240429	193100	588921770	5820	5820	5820	5820	2685
33	20240429	193000	588921770	5820	5820	5820	5820	0
34	20240429	192900	588921770	5820	5820	5820	5820	0
35	20240429	192800	588921770	5820	5820	5820	5820	0
36	20240429	192700	588921770	5820	5820	5820	5820	0
37	20240429	192600	588921770	5820	5820	5820	5820	0
38	20240429	192500	588921770	5820	5820	5820	5820	0
39	20240429	192400	588921770	5820	5820	5820	5820	0
40	20240429	192300	588921770	5820	5820	5820	5820	0
41	20240429	192200	588921770	5820	5820	5820	5820	0
42	20240429	192100	588921770	5820	5820	5820	5820	0
43	20240429	192000	588921770	5820	5820	5820	5820	0
44	20240429	191900	588921770	5820	5820	5820	5820	0
45	20240429	191800	588921770	5820	5820	5820	5820	0
46	20240429	191700	588921770	5820	5820	5820	5820	0
47	20240429	191600	588921770	5820	5820	5820	5820	0
48	20240429	191500	588921770	5820	5820	5820	5820	0
49	20240429	191400	588921770	5820	5820	5820	5820	0
50	20240429	191300	588921770	5820	5820	5820	5820	0
51	20240429	191200	588921770	5820	5820	5820	5820	0
52	20240429	191100	588921770	5820	5820	5820	5820	0
53	20240429	191000	588921770	5820	5820	5820	5820	0
54	20240429	190900	588921770	5820	5820	5820	5820	0
55	20240429	190800	588921770	5820	5820	5820	5820	0
56	20240429	190700	588921770	5820	5820	5820	5820	0
57	20240429	190600	588921770	5820	5820	5820	5820	0
58	20240429	190500	588921770	5820	5820	5820	5820	0
59	20240429	190400	588921770	5820	5820	5820	5820	0
60	20240429	190300	588921770	5820	5820	5820	5820	0
61	20240429	190200	588921770	5820	5820	5820	5820	0
62	20240429	190100	588921770	5820	5820	5820	5820	2685
63	20240429	190000	588921770	5820	5820	5820	5820	0
64	20240429	185900	588921770	5820	5820	5820	5820	0
65	20240429	185800	588921770	5820	5820	5820	5820	0
66	20240429	185700	588921770	5820	5820	5820	5820	0
67	20240429	185600	588921770	5820	5820	5820	5820	0
68	20240429	185500	588921770	5820	5820	5820	5820	0
69	20240429	185400	588921770	5820	5820	5820	5820	0
70	20240429	185300	588921770	5820	5820	5820	5820	0
71	20240429	185200	588921770	5820	5820	5820	5820	0
72	20240429	185100	588921770	5820	5820	5820	5820	0
73	20240429	185000	588921770	5820	5820	5820	5820	0
74	20240429	184900	588921770	5820	5820	5820	5820	0
75	20240429	184800	588921770	5820	5820	5820	5820	0
76	20240429	184700	588921770	5820	5820	5820	5820	0
77	20240429	184600	588921770	5820	5820	5820	5820	0
78	20240429	184500	588921770	5820	5820	5820	5820	0
79	20240429	184400	588921770	5820	5820	5820	5820	0
80	20240429	184300	588921770	5820	5820	5820	5820	0
81	20240429	184200	588921770	5820	5820	5820	5820	0
82	20240429	184100	588921770	5820	5820	5820	5820	0
83	20240429	184000	588921770	5820	5820	5820	5820	0
84	20240429	183900	588921770	5820	5820	5820	5820	0
85	20240429	183800	588921770	5820	5820	5820	5820	0
86	20240429	183700	588921770	5820	5820	5820	5820	0
87	20240429	183600	588921770	5820	5820	5820	5820	0
88	20240429	183500	588921770	5820	5820	5820	5820	0
89	20240429	183400	588921770	5820	5820	5820	5820	0
90	20240429	183300	588921770	5820	5820	5820	5820	0
91	20240429	183200	588921770	5820	5820	5820	5820	0
92	20240429	183100	588921770	5820	5820	5820	5820	2685
93	20240429	183000	588921770	5820	5820	5820	5820	0
94	20240429	182900	588921770	5820	5820	5820	5820	0
95	20240429	182800	588921770	5820	5820	5820	5820	0
96	20240429	182700	588921770	5820	5820	5820	5820	0
97	20240429	182600	588921770	5820	5820	5820	5820	0
98	20240429	182500	588921770	5820	5820	5820	5820	0
99	20240429	182400	588921770	5820	5820	5820	5820	0
100	20240429	182300	588921770	5820	5820	5820	5820	0
101	20240429	182200	588921770	5820	5820	5820	5820	0
102	20240429	182100	588921770	5820	5820	5820	5820	0
103	20240429	182000	588921770	5820	5820	5820	5820	0
104	20240429	181900	588921770	5820	5820	5820	5820	0
105	20240429	181800	588921770	5820	5820	5820	5820	0
106	20240429	181700	588921770	5820	5820	5820	5820	0
107	20240429	181600	588921770	5820	5820	5820	5820	0
108	20240429	181500	588921770	5820	5820	5820	5820	0
109	20240429	181400	588921770	5820	5820	5820	5820	0
110	20240429	181300	588921770	5820	5820	5820	5820	0
111	20240429	181200	588921770	5820	5820	5820	5820	0
112	20240429	181100	588921770	5820	5820	5820	5820	0
113	20240429	181000	588921770	5820	5820	5820	5820	0
114	20240429	180900	588921770	5820	5820	5820	5820	0
115	20240429	180800	588921770	5820	5820	5820	5820	0
116	20240429	180700	588921770	5820	5820	5820	5820	0
117	20240429	180600	588921770	5820	5820	5820	5820	0
118	20240429	180500	588921770	5820	5820	5820	5820	0
119	20240429	180400	588921770	5820	5820	5820	5820	0
120	20240429	180300	588921770	5820	5820	5820	5820	0
121	20240429	180200	588921770	5820	5820	5820	5820	0
122	20240429	180100	588921770	5820	5820	5820	5820	2685
123	20240429	180000	588921770	5820	5820	5820	5820	0
124	20240429	175900	588921770	5820	5820	5820	5820	0
125	20240429	175800	588921770	5820	5820	5820	5820	0
126	20240429	175700	588921770	5820	5820	5820	5820	0
127	20240429	175600	588921770	5820	5820	5820	5820	0
128	20240429	175500	588921770	5820	5820	5820	5820	0
129	20240429	175400	588921770	5820	5820	5820	5820	0
130	20240429	175300	588921770	5820	5820	5820	5820	0
131	20240429	175200	588921770	5820	5820	5820	5820	0
132	20240429	175100	588921770	5820	5820	5820	5820	0
133	20240429	175000	588921770	5820	5820	5820	5820	0
134	20240429	174900	588921770	5820	5820	5820	5820	0
135	20240429	174800	588921770	5820	5820	5820	5820	0
136	20240429	174700	588921770	5820	5820	5820	5820	0
137	20240429	174600	588921770	5820	5820	5820	5820	0
138	20240429	174500	588921770	5820	5820	5820	5820	0
139	20240429	174400	588921770	5820	5820	5820	5820	0
140	20240429	174300	588921770	5820	5820	5820	5820	0
141	20240429	174200	588921770	5820	5820	5820	5820	0
142	20240429	174100	588921770	5820	5820	5820	5820	0
143	20240429	174000	588921770	5820	5820	5820	5820	0
144	20240429	173900	588921770	5820	5820	5820	5820	0
145	20240429	173800	588921770	5820	5820	5820	5820	0
146	20240429	173700	588921770	5820	5820	5820	5820	0
147	20240429	173600	588921770	5820	5820	5820	5820	0
148	20240429	173500	588921770	5820	5820	5820	5820	0
149	20240429	173400	588921770	5820	5820	5820	5820	0
150	20240429	173300	588921770	5820	5820	5820	5820	0
151	20240429	173200	588921770	5820	5820	5820	5820	0
152	20240429	173100	588921770	5820	5820	5820	5820	2685
153	20240429	173000	588921770	5820	5820	5820	5820	0
154	20240429	172900	588921770	5820	5820	5820	5820	0
155	20240429	172800	588921770	5820	5820	5820	5820	0
156	20240429	172700	588921770	5820	5820	5820	5820	0
157	20240429	172600	588921770	5820	5820	5820	5820	0
158	20240429	172500	588921770	5820	5820	5820	5820	0
159	20240429	172400	588921770	5820	5820	5820	5820	0
160	20240429	172300	588921770	5820	5820	5820	5820	0
161	20240429	172200	588921770	5820	5820	5820	5820	0
162	20240429	172100	588921770	5820	5820	5820	5820	0
163	20240429	172000	588921770	5820	5820	5820	5820	0
164	20240429	171900	588921770	5820	5820	5820	5820	0
165	20240429	171800	588921770	5820	5820	5820	5820	0
166	20240429	171700	588921770	5820	5820	5820	5820	0
167	20240429	171600	588921770	5820	5820	5820	5820	0
168	20240429	171500	588921770	5820	5820	5820	5820	0
169	20240429	171400	588921770	5820	5820	5820	5820	0
170	20240429	171300	588921770	5820	5820	5820	5820	0
171	20240429	171200	588921770	5820	5820	5820	5820	0
172	20240429	171100	588921770	5820	5820	5820	5820	0
173	20240429	171000	588921770	5820	5820	5820	5820	0
174	20240429	170900	588921770	5820	5820	5820	5820	0
175	20240429	170800	588921770	5820	5820	5820	5820	0
176	20240429	170700	588921770	5820	5820	5820	5820	0
177	20240429	170600	588921770	5820	5820	5820	5820	0
178	20240429	170500	588921770	5820	5820	5820	5820	0
179	20240429	170400	588921770	5820	5820	5820	5820	0
180	20240429	170300	588921770	5820	5820	5820	5820	0
181	20240429	170200	588921770	5820	5820	5820	5820	0
182	20240429	170100	588921770	5820	5820	5820	5820	2685
183	20240429	170000	588921770	5820	5820	5820	5820	0
184	20240429	165900	588921770	5820	5820	5820	5820	0
185	20240429	165800	588921770	5820	5820	5820	5820	0
186	20240429	165700	588921770	5820	5820	5820	5820	0
187	20240429	165600	588921770	5820	5820	5820	5820	0
188	20240429	165500	588921770	5820	5820	5820	5820	0
189	20240429	165400	588921770	5820	5820	5820	5820	0
190	20240429	165300	588921770	5820	5820	5820	5820	0
191	20240429	165200	588921770	5820	5820	5820	5820	0
192	20240429	165100	588921770	5820	5820	5820	5820	0
193	20240429	165000	588921770	5820	5820	5820	5820	0
194	20240429	164900	588921770	5820	5820	5820	5820	0
195	20240429	164800	588921770	5820	5820	5820	5820	0
196	20240429	164700	588921770	5820	5820	5820	5820	0
197	20240429	164600	588921770	5820	5820	5820	5820	0
198	20240429	164500	588921770	5820	5820	5820	5820	0
199	20240429	164400	588921770	5820	5820	5820	5820	0
200	20240429	164300	588921770	5820	5820	5820	5820	0
201	20240429	164200	588921770	5820	5820	5820	5820	0
202	20240429	164100	588921770	5820	5820	5820	5820	0
203	20240429	164000	588921770	5820	5820	5820	5820	0
204	20240429	163900	588921770	5820	5820	5820	5820	0
205	20240429	163800	588921770	5820	5820	5820	5820	0
206	20240429	163700	588921770	5820	5820	5820	5820	0
207	20240429	163600	588921770	5820	5820	5820	5820	0
208	20240429	163500	588921770	5820	5820	5820	5820	0
209	20240429	163400	588921770	5820	5820	5820	5820	0
210	20240429	163300	588921770	5820	5820	5820	5820	0
211	20240429	163200	588921770	5820	5820	5820	5820	0
212	20240429	163100	588921770	5820	5820	5820	5820	2685
213	20240429	163000	588921770	5820	5820	5820	5820	0
214	20240429	162900	588921770	5820	5820	5820	5820	0
215	20240429	162800	588921770	5820	5820	5820	5820	0
216	20240429	162700	588921770	5820	5820	5820	5820	0
217	20240429	162600	588921770	5820	5820	5820	5820	0
218	20240429	162500	588921770	5820	5820	5820	5820	0
219	20240429	162400	588921770	5820	5820	5820	5820	0
220	20240429	162300	588921770	5820	5820	5820	5820	0
221	20240429	162200	588921770	5820	5820	5820	5820	0
222	20240429	162100	588921770	5820	5820	5820	5820	0
223	20240429	162000	588921770	5820	5820	5820	5820	0
224	20240429	161900	588921770	5820	5820	5820	5820	0
225	20240429	161800	588921770	5820	5820	5820	5820	0
226	20240429	161700	588921770	5820	5820	5820	5820	0
227	20240429	161600	588921770	5820	5820	5820	5820	0
228	20240429	161500	588921770	5820	5820	5820	5820	0
229	20240429	161400	588921770	5820	5820	5820	5820	0
230	20240429	161300	588921770	5820	5820	5820	5820	0
231	20240429	161200	588921770	5820	5820	5820	5820	0
232	20240429	161100	588921770	5820	5820	5820	5820	0
233	20240429	161000	588921770	5820	5820	5820	5820	0
234	20240429	160900	588921770	5820	5820	5820	5820	0
235	20240429	160800	588921770	5820	5820	5820	5820	0
236	20240429	160700	588921770	5820	5820	5820	5820	0
237	20240429	160600	588921770	5820	5820	5820	5820	0
238	20240429	160500	588921770	5820	5820	5820	5820	0
239	20240429	160400	588921770	5820	5820	5820	5820	0
240	20240429	160300	588921770	5820	5820	5820	5820	0
241	20240429	160200	588921770	5820	5820	5820	5820	0
242	20240429	160100	588921770	5820	5820	5820	5820	2685
243	20240429	160000	588921770	5820	5820	5820	5820	0
244	20240429	155900	588921770	5820	5820	5820	5820	0
245	20240429	155800	588921770	5820	5820	5820	5820	0
246	20240429	155700	588921770	5820	5820	5820	5820	0
247	20240429	155600	588921770	5820	5820	5820	5820	0
248	20240429	155500	588921770	5820	5820	5820	5820	0
249	20240429	155400	588921770	5820	5820	5820	5820	0
250	20240429	155300	588921770	5820	5820	5820	5820	0
251	20240429	155200	588921770	5820	5820	5820	5820	0
252	20240429	155100	588921770	5820	5820	5820	5820	0
253	20240429	155000	588921770	5820	5820	5820	5820	0
254	20240429	154900	588921770	5820	5820	5820	5820	0
255	20240429	154800	588921770	5820	5820	5820	5820	0
256	20240429	154700	588921770	5820	5820	5820	5820	0
257	20240429	154600	588921770	5820	5820	5820	5820	0
258	20240429	154500	588921770	5820	5820	5820	5820	0
259	20240429	154400	588921770	5820	5820	5820	5820	0
260	20240429	154300	588921770	5820	5820	5820	5820	0
261	20240429	154200	588921770	5820	5820	5820	5820	0
262	20240429	154100	588921770	5820	5820	5820	5820	0
263	20240429	154000	588921770	5820	5820	5820	5820	0
264	20240429	153900	588921770	5820	5820	5820	5820	0
265	20240429	153800	588921770	5820	5820	5820	5820	0
266	20240429	153700	588921770	5820	5820	5820	5820	0
267	20240429	153600	588921770	5820	5820	5820	5820	0
268	20240429	153500	588921770	5820	5820	5820	5820	0
269	20240429	153400	588921770	5820	5820	5820	5820	0
270	20240429	153300	588921770	5820	5820	5820	5820	0
271	20240429	153200	588921770	5820	5820	5820	5820	0
272	20240429	153100	588921770	5820	5820	5820	5820	2685
273	20240429	153000	588921770	5820	5820	5820	5820	2685
274	20240429	152900	573295070	5800	5800	5800	5800	0
275	20240429	152800	573295070	5800	5800	5800	5800	0
276	20240429	152700	573295070	5800	5800	5800	5800	0
277	20240429	152600	573295070	5800	5800	5800	5800	0
278	20240429	152500	573295070	5800	5800	5800	5800	0
279	20240429	152400	573295070	5800	5800	5800	5800	0
280	20240429	152300	573295070	5800	5800	5800	5800	0
281	20240429	152200	573295070	5800	5800	5800	5800	0
282	20240429	152100	573295070	5800	5800	5800	5800	0
283	20240429	152000	573295070	5800	5800	5800	5800	0
284	20240429	151900	573295070	5800	5810	5810	5800	13
285	20240429	151800	573219660	5810	5810	5810	5810	0
286	20240429	151700	573219660	5810	5810	5810	5810	0
287	20240429	151600	573219660	5810	5810	5810	5810	12
288	20240429	151500	573149940	5810	5810	5810	5810	3
289	20240429	151400	573132510	5810	5810	5810	5810	0
290	20240429	151300	573132510	5810	5800	5820	5790	739
291	20240429	151200	568853570	5820	5800	5820	5800	726
292	20240429	151100	564635620	5820	5800	5820	5800	65
293	20240429	151000	564258580	5820	5820	5820	5820	0
294	20240429	150900	564258580	5820	5820	5820	5820	0
295	20240429	150800	564258580	5820	5820	5820	5820	0
296	20240429	150700	564258580	5820	5820	5820	5820	0
297	20240429	150600	564258580	5820	5810	5820	5810	34
298	20240429	150500	564061030	5810	5810	5810	5810	0
299	20240429	150400	564061030	5810	5810	5810	5810	0
300	20240429	150300	564061030	5810	5810	5810	5810	0
301	20240429	150200	564061030	5810	5810	5810	5810	5
302	20240429	150100	564031980	5810	5810	5810	5810	151
303	20240429	150000	563154670	5800	5800	5800	5800	0
304	20240429	145900	563154670	5800	5810	5810	5800	32
305	20240429	145800	562968870	5810	5810	5820	5810	5
306	20240429	145700	562939810	5820	5810	5820	5800	13
307	20240429	145600	562864280	5810	5810	5810	5810	290
308	20240429	145500	561179380	5800	5800	5800	5800	1
309	20240429	145400	561173580	5820	5820	5830	5790	667
310	20240429	145300	557304240	5810	5810	5810	5810	1
311	20240429	145200	557298430	5820	5810	5830	5810	267
312	20240429	145100	555747120	5810	5810	5810	5810	507
313	20240429	145000	552801450	5810	5810	5810	5810	0
314	20240429	144900	552801450	5810	5810	5810	5810	20
315	20240429	144800	552685250	5810	5810	5810	5810	0
316	20240429	144700	552685250	5810	5810	5810	5810	0
317	20240429	144600	552685250	5810	5810	5810	5810	11
318	20240429	144500	552621340	5810	5810	5810	5810	1
319	20240429	144400	552615530	5810	5810	5810	5810	1
320	20240429	144300	552609720	5800	5800	5800	5800	0
321	20240429	144200	552609720	5800	5800	5800	5800	10
322	20240429	144100	552551720	5800	5800	5800	5800	400
323	20240429	144000	550231720	5790	5800	5800	5790	554
324	20240429	143900	547023540	5800	5780	5800	5780	8103
325	20240429	143800	500107170	5790	5780	5790	5780	6052
326	20240429	143700	465079680	5780	5780	5780	5780	1000
327	20240429	143600	459299680	5790	5790	5790	5790	3033
328	20240429	143500	441738610	5790	5790	5790	5790	700
329	20240429	143400	437685610	5790	5790	5790	5790	0
330	20240429	143300	437685610	5790	5790	5790	5790	0
331	20240429	143200	437685610	5790	5790	5790	5790	0
332	20240429	143100	437685610	5790	5790	5790	5790	200
333	20240429	143000	436527610	5790	5790	5790	5790	0
334	20240429	142900	436527610	5790	5790	5790	5790	0
335	20240429	142800	436527610	5790	5790	5790	5790	0
336	20240429	142700	436527610	5790	5790	5790	5790	111
337	20240429	142600	435884920	5790	5790	5790	5790	107
338	20240429	142500	435265390	5790	5790	5790	5790	0
339	20240429	142400	435265390	5790	5790	5790	5790	21
340	20240429	142300	435143800	5790	5790	5790	5790	10
341	20240429	142200	435085900	5790	5790	5790	5790	10
342	20240429	142100	435028000	5830	5830	5830	5830	0
343	20240429	142000	435028000	5830	5810	5830	5810	600
344	20240429	141900	431534770	5810	5790	5810	5790	3495
345	20240429	141800	411298020	5790	5790	5790	5790	0
346	20240429	141700	411298020	5790	5790	5790	5790	0
347	20240429	141600	411298020	5790	5790	5790	5790	0
348	20240429	141500	411298020	5790	5790	5790	5790	0
349	20240429	141400	411298020	5790	5790	5790	5790	3
350	20240429	141300	411280650	5790	5790	5790	5790	0
351	20240429	141200	411280650	5790	5790	5790	5790	0
352	20240429	141100	411280650	5790	5790	5790	5790	0
353	20240429	141000	411280650	5790	5790	5790	5790	46
354	20240429	140900	411014310	5780	5780	5780	5780	0
355	20240429	140800	411014310	5780	5790	5810	5780	2524
356	20240429	140700	396400300	5790	5790	5790	5790	200
357	20240429	140600	395242300	5790	5790	5790	5790	436
358	20240429	140500	392717860	5790	5790	5790	5790	100
359	20240429	140400	392138860	5790	5790	5790	5790	250
360	20240429	140300	390691360	5790	5780	5790	5780	523
361	20240429	140200	387668190	5790	5790	5790	5790	155
362	20240429	140100	386770740	5800	5790	5800	5790	501
363	20240429	140000	383869940	5800	5800	5800	5800	0
364	20240429	135900	383869940	5800	5790	5800	5790	1876
365	20240429	135800	373007880	5790	5790	5790	5790	100
366	20240429	135700	372428880	5790	5790	5790	5790	10
367	20240429	135600	372370980	5790	5790	5790	5790	1003
368	20240429	135500	366563610	5790	5790	5790	5780	2091
369	20240429	135400	354476720	5810	5810	5810	5810	0
370	20240429	135300	354476720	5810	5810	5810	5810	17
371	20240429	135200	354377950	5790	5790	5790	5790	0
372	20240429	135100	354377950	5790	5790	5790	5790	3124
373	20240429	135000	336289990	5790	5790	5790	5790	876
374	20240429	134900	331217950	5790	5790	5790	5790	3000
375	20240429	134800	313847950	5820	5820	5820	5820	0
376	20240429	134700	313847950	5820	5820	5820	5820	0
377	20240429	134600	313847950	5820	5780	5820	5780	3698
378	20240429	134500	292415560	5790	5790	5790	5790	0
379	20240429	134400	292415560	5790	5790	5790	5790	0
380	20240429	134300	292415560	5790	5790	5790	5790	0
381	20240429	134200	292415560	5790	5790	5790	5790	0
382	20240429	134100	292415560	5790	5790	5790	5790	0
383	20240429	134000	292415560	5790	5790	5790	5790	0
384	20240429	133900	292415560	5790	5790	5790	5790	1
385	20240429	133800	292409770	5790	5790	5790	5790	0
386	20240429	133700	292409770	5790	5790	5790	5790	0
387	20240429	133600	292409770	5790	5790	5790	5790	0
388	20240429	133500	292409770	5790	5790	5790	5790	0
389	20240429	133400	292409770	5790	5790	5790	5790	0
390	20240429	133300	292409770	5790	5790	5790	5790	0
391	20240429	133200	292409770	5790	5790	5790	5790	247
392	20240429	133100	290979640	5820	5790	5820	5790	4028
393	20240429	133000	267628910	5790	5790	5790	5790	250
394	20240429	132900	266181410	5790	5790	5790	5790	0
395	20240429	132800	266181410	5790	5790	5790	5790	0
396	20240429	132700	266181410	5790	5790	5790	5790	0
397	20240429	132600	266181410	5790	5790	5790	5790	0
398	20240429	132500	266181410	5790	5790	5790	5790	300
399	20240429	132400	264444410	5790	5790	5790	5790	0
400	20240429	132300	264444410	5790	5790	5790	5790	0
401	20240429	132200	264444410	5790	5790	5790	5790	0
402	20240429	132100	264444410	5790	5790	5790	5790	0
403	20240429	132000	264444410	5790	5790	5790	5790	0
404	20240429	131900	264444410	5790	5790	5790	5790	0
405	20240429	131800	264444410	5790	5790	5790	5790	0
406	20240429	131700	264444410	5790	5790	5790	5790	0
407	20240429	131600	264444410	5790	5790	5790	5790	0
408	20240429	131500	264444410	5790	5790	5790	5790	0
409	20240429	131400	264444410	5790	5790	5790	5790	450
410	20240429	131300	261838910	5810	5810	5810	5810	0
411	20240429	131200	261838910	5810	5810	5810	5810	0
412	20240429	131100	261838910	5810	5790	5810	5790	200
413	20240429	131000	260677390	5790	5790	5790	5790	126
414	20240429	130900	259947850	5790	5790	5790	5790	531
415	20240429	130800	256873360	5790	5790	5790	5790	0
416	20240429	130700	256873360	5790	5790	5790	5790	0
417	20240429	130600	256873360	5790	5790	5790	5790	5
418	20240429	130500	256844410	5790	5790	5790	5790	0
419	20240429	130400	256844410	5790	5790	5790	5790	0
420	20240429	130300	256844410	5790	5790	5790	5790	200
421	20240429	130200	255686410	5780	5780	5780	5780	2000
422	20240429	130100	244126410	5790	5790	5790	5790	0
423	20240429	130000	244126410	5790	5790	5790	5790	0
424	20240429	125900	244126410	5790	5790	5790	5790	0
425	20240429	125800	244126410	5790	5790	5790	5790	5
426	20240429	125700	244097460	5790	5790	5790	5790	1259
427	20240429	125600	236807850	5800	5800	5800	5800	0
428	20240429	125500	236807850	5800	5800	5800	5800	0
429	20240429	125400	236807850	5800	5800	5800	5800	2
430	20240429	125300	236796250	5790	5790	5790	5790	0
431	20240429	125200	236796250	5790	5790	5790	5790	0
432	20240429	125100	236796250	5790	5790	5790	5790	0
433	20240429	125000	236796250	5790	5790	5820	5790	1730
434	20240429	124900	226770750	5790	5790	5790	5790	0
435	20240429	124800	226770750	5790	5790	5790	5790	0
436	20240429	124700	226770750	5790	5790	5790	5790	0
437	20240429	124600	226770750	5790	5790	5790	5790	1
438	20240429	124500	226764960	5790	5790	5790	5790	1
439	20240429	124400	226759170	5790	5790	5790	5790	0
440	20240429	124300	226759170	5790	5790	5790	5790	0
441	20240429	124200	226759170	5790	5790	5790	5790	0
442	20240429	124100	226759170	5790	5790	5790	5790	0
443	20240429	124000	226759170	5790	5790	5790	5790	289
444	20240429	123900	225085860	5790	5790	5790	5790	0
445	20240429	123800	225085860	5790	5790	5790	5790	0
446	20240429	123700	225085860	5790	5790	5790	5790	0
447	20240429	123600	225085860	5790	5790	5790	5790	200
448	20240429	123500	223927860	5800	5800	5800	5800	0
449	20240429	123400	223927860	5800	5800	5800	5800	0
450	20240429	123300	223927860	5800	5800	5800	5800	8
451	20240429	123200	223881460	5790	5790	5790	5790	2350
452	20240429	123100	210274960	5790	5800	5800	5790	2722
453	20240429	123000	194505040	5800	5800	5800	5790	186
454	20240429	122900	193426430	5810	5810	5810	5810	0
455	20240429	122800	193426430	5810	5800	5810	5800	87
456	20240429	122700	192921320	5790	5800	5800	5790	9
457	20240429	122600	192869130	5790	5790	5790	5790	0
458	20240429	122500	192869130	5790	5790	5790	5790	0
459	20240429	122400	192869130	5790	5790	5790	5790	0
460	20240429	122300	192869130	5790	5790	5790	5790	0
461	20240429	122200	192869130	5790	5790	5790	5790	102
462	20240429	122100	192278550	5790	5790	5790	5790	2
463	20240429	122000	192266970	5790	5790	5790	5790	6
464	20240429	121900	192232230	5790	5790	5790	5790	1653
465	20240429	121800	182661360	5790	5790	5790	5790	0
466	20240429	121700	182661360	5790	5790	5790	5780	942
467	20240429	121600	177216300	5790	5790	5790	5790	0
468	20240429	121500	177216300	5790	5790	5790	5790	0
469	20240429	121400	177216300	5790	5790	5790	5790	0
470	20240429	121300	177216300	5790	5790	5790	5790	0
471	20240429	121200	177216300	5790	5790	5790	5790	0
472	20240429	121100	177216300	5790	5790	5790	5790	20
473	20240429	121000	177100500	5810	5810	5810	5810	0
474	20240429	120900	177100500	5810	5810	5810	5810	0
475	20240429	120800	177100500	5810	5810	5810	5810	0
476	20240429	120700	177100500	5810	5810	5810	5810	0
477	20240429	120600	177100500	5810	5810	5810	5810	0
478	20240429	120500	177100500	5810	5810	5810	5810	0
479	20240429	120400	177100500	5810	5810	5810	5810	0
480	20240429	120300	177100500	5810	5810	5810	5810	0
481	20240429	120200	177100500	5810	5810	5810	5810	0
482	20240429	120100	177100500	5810	5810	5810	5810	0
483	20240429	120000	177100500	5810	5810	5810	5810	1
484	20240429	115900	177094690	5810	5810	5810	5810	5
485	20240429	115800	177065640	5790	5790	5790	5790	0
486	20240429	115700	177065640	5790	5790	5790	5790	0
487	20240429	115600	177065640	5790	5790	5790	5790	0
488	20240429	115500	177065640	5790	5790	5790	5790	300
489	20240429	115400	175328640	5790	5790	5790	5790	0
490	20240429	115300	175328640	5790	5810	5810	5790	101
491	20240429	115200	174743830	5790	5790	5790	5790	70
492	20240429	115100	174338530	5790	5800	5820	5790	97
493	20240429	115000	173775520	5790	5790	5790	5790	8
494	20240429	114900	173729200	5820	5800	5820	5800	700
495	20240429	114800	169663990	5790	5790	5790	5790	0
496	20240429	114700	169663990	5790	5790	5790	5790	0
497	20240429	114600	169663990	5790	5790	5790	5790	0
498	20240429	114500	169663990	5790	5790	5790	5790	0
499	20240429	114400	169663990	5790	5790	5790	5790	200
500	20240429	114300	168505990	5800	5800	5800	5800	0
501	20240429	114200	168505990	5800	5800	5800	5800	0
502	20240429	114100	168505990	5800	5800	5800	5800	22
503	20240429	114000	168378390	5790	5800	5800	5790	300
504	20240429	113900	166640700	5800	5800	5800	5800	0
505	20240429	113800	166640700	5800	5800	5800	5800	0
506	20240429	113700	166640700	5800	5800	5800	5800	0
507	20240429	113600	166640700	5800	5800	5800	5800	5
508	20240429	113500	166611700	5800	5800	5800	5800	0
509	20240429	113400	166611700	5800	5800	5800	5800	0
510	20240429	113300	166611700	5800	5800	5800	5800	0
511	20240429	113200	166611700	5800	5800	5800	5800	0
512	20240429	113100	166611700	5800	5800	5800	5800	0
513	20240429	113000	166611700	5800	5800	5800	5800	0
514	20240429	112900	166611700	5800	5800	5800	5800	0
515	20240429	112800	166611700	5800	5800	5800	5800	200
516	20240429	112700	165451700	5820	5820	5820	5820	0
517	20240429	112600	165451700	5820	5820	5820	5820	0
518	20240429	112500	165451700	5820	5820	5820	5820	0
519	20240429	112400	165451700	5820	5820	5820	5820	0
520	20240429	112300	165451700	5820	5800	5820	5790	802
521	20240429	112200	160807340	5800	5800	5800	5800	0
522	20240429	112100	160807340	5800	5800	5800	5800	0
523	20240429	112000	160807340	5800	5810	5810	5800	451
524	20240429	111900	158189190	5820	5820	5820	5820	0
525	20240429	111800	158189190	5820	5810	5820	5810	9
526	20240429	111700	158136890	5810	5810	5810	5810	8
527	20240429	111600	158090410	5810	5810	5810	5810	4
528	20240429	111500	158067170	5810	5810	5810	5810	246
529	20240429	111400	156637910	5810	5810	5810	5810	0
530	20240429	111300	156637910	5810	5810	5810	5810	0
531	20240429	111200	156637910	5810	5810	5810	5810	0
532	20240429	111100	156637910	5810	5810	5810	5810	0
533	20240429	111000	156637910	5810	5800	5810	5800	301
534	20240429	110900	154892100	5810	5810	5810	5810	0
535	20240429	110800	154892100	5810	5810	5810	5810	0
536	20240429	110700	154892100	5810	5810	5810	5810	0
537	20240429	110600	154892100	5810	5800	5810	5790	511
538	20240429	110500	151933240	5800	5800	5800	5800	8
539	20240429	110400	151886840	5790	5790	5790	5790	0
540	20240429	110300	151886840	5790	5800	5800	5790	510
541	20240429	110200	148933900	5800	5810	5810	5800	92
542	20240429	110100	148399880	5800	5800	5800	5800	0
543	20240429	110000	148399880	5800	5800	5800	5800	0
544	20240429	105900	148399880	5800	5800	5800	5800	0
545	20240429	105800	148399880	5800	5800	5800	5800	0
546	20240429	105700	148399880	5800	5810	5810	5800	100
547	20240429	105600	147819860	5800	5800	5800	5800	0
548	20240429	105500	147819860	5800	5800	5800	5800	0
549	20240429	105400	147819860	5800	5800	5800	5800	500
550	20240429	105300	144919860	5800	5800	5800	5800	1500
551	20240429	105200	136219860	5810	5820	5820	5810	66
552	20240429	105100	135836190	5820	5820	5820	5820	0
553	20240429	105000	135836190	5820	5820	5820	5820	0
554	20240429	104900	135836190	5820	5820	5820	5820	0
555	20240429	104800	135836190	5820	5820	5820	5820	300
556	20240429	104700	134090190	5840	5830	5840	5810	401
557	20240429	104600	131758930	5830	5830	5830	5830	0
558	20240429	104500	131758930	5830	5830	5830	5830	0
559	20240429	104400	131758930	5830	5830	5830	5830	0
560	20240429	104300	131758930	5830	5830	5830	5830	0
561	20240429	104200	131758930	5830	5830	5830	5830	2
562	20240429	104100	131747270	5840	5840	5840	5840	0
563	20240429	104000	131747270	5840	5820	5840	5820	1002
564	20240429	103900	125905580	5810	5810	5810	5810	0
565	20240429	103800	125905580	5810	5820	5820	5810	220
566	20240429	103700	124627180	5820	5820	5820	5820	0
567	20240429	103600	124627180	5820	5820	5820	5820	0
568	20240429	103500	124627180	5820	5820	5820	5820	1
569	20240429	103400	124621360	5820	5820	5820	5820	2
570	20240429	103300	124609720	5800	5800	5800	5800	0
571	20240429	103200	124609720	5800	5800	5800	5800	0
572	20240429	103100	124609720	5800	5810	5810	5800	1000
573	20240429	103000	118809110	5820	5820	5820	5820	4
574	20240429	102900	118785830	5810	5810	5810	5810	600
575	20240429	102800	115299830	5810	5810	5810	5810	0
576	20240429	102700	115299830	5810	5820	5820	5810	197
577	20240429	102600	114153310	5820	5820	5820	5820	0
578	20240429	102500	114153310	5820	5820	5820	5820	0
579	20240429	102400	114153310	5820	5820	5820	5820	0
580	20240429	102300	114153310	5820	5820	5820	5820	1
581	20240429	102200	114147490	5840	5840	5840	5840	0
582	20240429	102100	114147490	5840	5840	5840	5840	0
583	20240429	102000	114147490	5840	5840	5840	5840	0
584	20240429	101900	114147490	5840	5840	5840	5840	0
585	20240429	101800	114147490	5840	5840	5840	5840	0
586	20240429	101700	114147490	5840	5840	5840	5840	0
587	20240429	101600	114147490	5840	5840	5840	5840	0
588	20240429	101500	114147490	5840	5840	5840	5840	0
589	20240429	101400	114147490	5840	5840	5840	5840	0
590	20240429	101300	114147490	5840	5840	5840	5840	0
591	20240429	101200	114147490	5840	5840	5840	5840	0
592	20240429	101100	114147490	5840	5840	5840	5840	0
593	20240429	101000	114147490	5840	5840	5840	5840	20
594	20240429	100900	114030690	5840	5840	5840	5840	0
595	20240429	100800	114030690	5840	5840	5840	5840	1
596	20240429	100700	114024850	5840	5840	5840	5820	505
597	20240429	100600	111084660	5840	5820	5840	5820	54
598	20240429	100500	110769360	5840	5840	5840	5840	1
599	20240429	100400	110763520	5840	5830	5840	5820	108
600	20240429	100300	110132870	5820	5820	5840	5820	1052
601	20240429	100200	104009260	5840	5820	5840	5820	452
602	20240429	100100	101377630	5830	5840	5840	5820	254
603	20240429	100000	99894330	5820	5840	5840	5820	602
604	20240429	095900	96390500	5840	5830	5840	5830	135
605	20240429	095800	95602950	5840	5820	5840	5820	551
606	20240429	095700	92395140	5840	5840	5840	5840	0
607	20240429	095600	92395140	5840	5840	5840	5840	0
608	20240429	095500	92395140	5840	5840	5840	5840	0
609	20240429	095400	92395140	5840	5840	5840	5840	0
610	20240429	095300	92395140	5840	5830	5840	5820	305
611	20240429	095200	90618020	5820	5820	5820	5820	100
612	20240429	095100	90036020	5840	5820	5840	5820	105
613	20240429	095000	89423380	5840	5820	5840	5810	452
614	20240429	094900	86794090	5840	5830	5840	5830	500
615	20240429	094800	83874100	5820	5820	5820	5820	100
616	20240429	094700	83292100	5850	5850	5850	5850	0
617	20240429	094600	83292100	5850	5850	5850	5850	0
618	20240429	094500	83292100	5850	5850	5850	5850	0
619	20240429	094400	83292100	5850	5840	5850	5840	501
620	20240429	094300	80364980	5840	5830	5840	5830	105
621	20240429	094200	79752780	5850	5850	5850	5850	0
622	20240429	094100	79752780	5850	5840	5850	5840	171
623	20240429	094000	78752440	5850	5840	5850	5840	200
624	20240429	093900	77584280	5820	5820	5820	5820	400
625	20240429	093800	75256280	5850	5850	5850	5850	0
626	20240429	093700	75256280	5850	5830	5850	5830	17
627	20240429	093600	75156920	5850	5830	5850	5830	108
628	20240429	093500	74526160	5840	5840	5850	5800	803
629	20240429	093400	69863580	5850	5820	5850	5820	106
630	20240429	093300	69244120	5850	5850	5850	5800	3205
631	20240429	093200	50611310	5850	5830	5850	5830	3
632	20240429	093100	50593800	5850	5850	5850	5850	0
633	20240429	093000	50593800	5850	5850	5850	5850	0
634	20240429	092900	50593800	5850	5810	5850	5800	400
635	20240429	092800	48262700	5830	5830	5830	5830	0
636	20240429	092700	48262700	5830	5830	5830	5830	0
637	20240429	092600	48262700	5830	5810	5830	5800	697
638	20240429	092500	44219980	5830	5830	5830	5830	60
639	20240429	092400	43870180	5810	5810	5810	5810	600
640	20240429	092300	40384180	5850	5840	5850	5840	2
641	20240429	092200	40372490	5850	5840	5850	5840	6
642	20240429	092100	40337410	5850	5840	5850	5840	1022
643	20240429	092000	34358770	5820	5850	5850	5820	27
644	20240429	091900	34201200	5850	5850	5850	5850	0
645	20240429	091800	34201200	5850	5850	5850	5850	0
646	20240429	091700	34201200	5850	5850	5850	5850	0
647	20240429	091600	34201200	5850	5850	5850	5850	1020
648	20240429	091500	28234200	5850	5840	5850	5840	20
649	20240429	091400	28117210	5820	5820	5820	5820	0
650	20240429	091300	28117210	5820	5840	5840	5820	500
651	20240429	091200	25206070	5850	5840	5850	5840	140
652	20240429	091100	24387570	5850	5850	5850	5850	200
653	20240429	091000	23217570	5840	5820	5850	5820	2123
654	20240429	090900	10835860	5810	5790	5820	5790	966
655	20240429	090800	5228510	5790	5790	5790	5780	74
656	20240429	090700	4800730	5800	5800	5800	5800	0
657	20240429	090600	4800730	5800	5810	5810	5790	399
658	20240429	090500	2489060	5830	5830	5830	5830	2
659	20240429	090400	2477400	5800	5810	5810	5800	397
660	20240429	090300	174720	5840	5830	5840	5830	5
661	20240429	090200	145540	5840	5840	5840	5840	0
662	20240429	090100	145540	5840	5830	5840	5830	3
663	20240429	090000	128040	5820	5820	5820	5820	22