KissMeData/155650/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202600	788536145	5050	5050	5050	5050	3373
3	20240429	202500	788536145	5050	5050	5050	5050	0
4	20240429	202400	788536145	5050	5050	5050	5050	0
5	20240429	202300	788536145	5050	5050	5050	5050	0
6	20240429	202200	788536145	5050	5050	5050	5050	0
7	20240429	202100	788536145	5050	5050	5050	5050	0
8	20240429	202000	788536145	5050	5050	5050	5050	0
9	20240429	201900	788536145	5050	5050	5050	5050	0
10	20240429	201800	788536145	5050	5050	5050	5050	0
11	20240429	201700	788536145	5050	5050	5050	5050	0
12	20240429	201600	788536145	5050	5050	5050	5050	0
13	20240429	201500	788536145	5050	5050	5050	5050	0
14	20240429	201400	788536145	5050	5050	5050	5050	0
15	20240429	201300	788536145	5050	5050	5050	5050	0
16	20240429	201200	788536145	5050	5050	5050	5050	0
17	20240429	201100	788536145	5050	5050	5050	5050	0
18	20240429	201000	788536145	5050	5050	5050	5050	0
19	20240429	200900	788536145	5050	5050	5050	5050	0
20	20240429	200800	788536145	5050	5050	5050	5050	0
21	20240429	200700	788536145	5050	5050	5050	5050	0
22	20240429	200600	788536145	5050	5050	5050	5050	0
23	20240429	200500	788536145	5050	5050	5050	5050	0
24	20240429	200400	788536145	5050	5050	5050	5050	0
25	20240429	200300	788536145	5050	5050	5050	5050	0
26	20240429	200200	788536145	5050	5050	5050	5050	0
27	20240429	200100	788536145	5050	5050	5050	5050	0
28	20240429	200000	788536145	5050	5050	5050	5050	0
29	20240429	195900	788536145	5050	5050	5050	5050	0
30	20240429	195800	788536145	5050	5050	5050	5050	0
31	20240429	195700	788536145	5050	5050	5050	5050	0
32	20240429	195600	788536145	5050	5050	5050	5050	3373
33	20240429	195500	788536145	5050	5050	5050	5050	0
34	20240429	195400	788536145	5050	5050	5050	5050	0
35	20240429	195300	788536145	5050	5050	5050	5050	0
36	20240429	195200	788536145	5050	5050	5050	5050	0
37	20240429	195100	788536145	5050	5050	5050	5050	0
38	20240429	195000	788536145	5050	5050	5050	5050	0
39	20240429	194900	788536145	5050	5050	5050	5050	0
40	20240429	194800	788536145	5050	5050	5050	5050	0
41	20240429	194700	788536145	5050	5050	5050	5050	0
42	20240429	194600	788536145	5050	5050	5050	5050	0
43	20240429	194500	788536145	5050	5050	5050	5050	0
44	20240429	194400	788536145	5050	5050	5050	5050	0
45	20240429	194300	788536145	5050	5050	5050	5050	0
46	20240429	194200	788536145	5050	5050	5050	5050	0
47	20240429	194100	788536145	5050	5050	5050	5050	0
48	20240429	194000	788536145	5050	5050	5050	5050	0
49	20240429	193900	788536145	5050	5050	5050	5050	0
50	20240429	193800	788536145	5050	5050	5050	5050	0
51	20240429	193700	788536145	5050	5050	5050	5050	0
52	20240429	193600	788536145	5050	5050	5050	5050	0
53	20240429	193500	788536145	5050	5050	5050	5050	0
54	20240429	193400	788536145	5050	5050	5050	5050	0
55	20240429	193300	788536145	5050	5050	5050	5050	0
56	20240429	193200	788536145	5050	5050	5050	5050	0
57	20240429	193100	788536145	5050	5050	5050	5050	0
58	20240429	193000	788536145	5050	5050	5050	5050	0
59	20240429	192900	788536145	5050	5050	5050	5050	0
60	20240429	192800	788536145	5050	5050	5050	5050	0
61	20240429	192700	788536145	5050	5050	5050	5050	0
62	20240429	192600	788536145	5050	5050	5050	5050	3373
63	20240429	192500	788536145	5050	5050	5050	5050	0
64	20240429	192400	788536145	5050	5050	5050	5050	0
65	20240429	192300	788536145	5050	5050	5050	5050	0
66	20240429	192200	788536145	5050	5050	5050	5050	0
67	20240429	192100	788536145	5050	5050	5050	5050	0
68	20240429	192000	788536145	5050	5050	5050	5050	0
69	20240429	191900	788536145	5050	5050	5050	5050	0
70	20240429	191800	788536145	5050	5050	5050	5050	0
71	20240429	191700	788536145	5050	5050	5050	5050	0
72	20240429	191600	788536145	5050	5050	5050	5050	0
73	20240429	191500	788536145	5050	5050	5050	5050	0
74	20240429	191400	788536145	5050	5050	5050	5050	0
75	20240429	191300	788536145	5050	5050	5050	5050	0
76	20240429	191200	788536145	5050	5050	5050	5050	0
77	20240429	191100	788536145	5050	5050	5050	5050	0
78	20240429	191000	788536145	5050	5050	5050	5050	0
79	20240429	190900	788536145	5050	5050	5050	5050	0
80	20240429	190800	788536145	5050	5050	5050	5050	0
81	20240429	190700	788536145	5050	5050	5050	5050	0
82	20240429	190600	788536145	5050	5050	5050	5050	0
83	20240429	190500	788536145	5050	5050	5050	5050	0
84	20240429	190400	788536145	5050	5050	5050	5050	0
85	20240429	190300	788536145	5050	5050	5050	5050	0
86	20240429	190200	788536145	5050	5050	5050	5050	0
87	20240429	190100	788536145	5050	5050	5050	5050	0
88	20240429	190000	788536145	5050	5050	5050	5050	0
89	20240429	185900	788536145	5050	5050	5050	5050	0
90	20240429	185800	788536145	5050	5050	5050	5050	0
91	20240429	185700	788536145	5050	5050	5050	5050	0
92	20240429	185600	788536145	5050	5050	5050	5050	3373
93	20240429	185500	788536145	5050	5050	5050	5050	0
94	20240429	185400	788536145	5050	5050	5050	5050	0
95	20240429	185300	788536145	5050	5050	5050	5050	0
96	20240429	185200	788536145	5050	5050	5050	5050	0
97	20240429	185100	788536145	5050	5050	5050	5050	0
98	20240429	185000	788536145	5050	5050	5050	5050	0
99	20240429	184900	788536145	5050	5050	5050	5050	0
100	20240429	184800	788536145	5050	5050	5050	5050	0
101	20240429	184700	788536145	5050	5050	5050	5050	0
102	20240429	184600	788536145	5050	5050	5050	5050	0
103	20240429	184500	788536145	5050	5050	5050	5050	0
104	20240429	184400	788536145	5050	5050	5050	5050	0
105	20240429	184300	788536145	5050	5050	5050	5050	0
106	20240429	184200	788536145	5050	5050	5050	5050	0
107	20240429	184100	788536145	5050	5050	5050	5050	0
108	20240429	184000	788536145	5050	5050	5050	5050	0
109	20240429	183900	788536145	5050	5050	5050	5050	0
110	20240429	183800	788536145	5050	5050	5050	5050	0
111	20240429	183700	788536145	5050	5050	5050	5050	0
112	20240429	183600	788536145	5050	5050	5050	5050	0
113	20240429	183500	788536145	5050	5050	5050	5050	0
114	20240429	183400	788536145	5050	5050	5050	5050	0
115	20240429	183300	788536145	5050	5050	5050	5050	0
116	20240429	183200	788536145	5050	5050	5050	5050	0
117	20240429	183100	788536145	5050	5050	5050	5050	0
118	20240429	183000	788536145	5050	5050	5050	5050	0
119	20240429	182900	788536145	5050	5050	5050	5050	0
120	20240429	182800	788536145	5050	5050	5050	5050	0
121	20240429	182700	788536145	5050	5050	5050	5050	0
122	20240429	182600	788536145	5050	5050	5050	5050	3373
123	20240429	182500	788536145	5050	5050	5050	5050	0
124	20240429	182400	788536145	5050	5050	5050	5050	0
125	20240429	182300	788536145	5050	5050	5050	5050	0
126	20240429	182200	788536145	5050	5050	5050	5050	0
127	20240429	182100	788536145	5050	5050	5050	5050	0
128	20240429	182000	788536145	5050	5050	5050	5050	0
129	20240429	181900	788536145	5050	5050	5050	5050	0
130	20240429	181800	788536145	5050	5050	5050	5050	0
131	20240429	181700	788536145	5050	5050	5050	5050	0
132	20240429	181600	788536145	5050	5050	5050	5050	0
133	20240429	181500	788536145	5050	5050	5050	5050	0
134	20240429	181400	788536145	5050	5050	5050	5050	0
135	20240429	181300	788536145	5050	5050	5050	5050	0
136	20240429	181200	788536145	5050	5050	5050	5050	0
137	20240429	181100	788536145	5050	5050	5050	5050	0
138	20240429	181000	788536145	5050	5050	5050	5050	0
139	20240429	180900	788536145	5050	5050	5050	5050	0
140	20240429	180800	788536145	5050	5050	5050	5050	0
141	20240429	180700	788536145	5050	5050	5050	5050	0
142	20240429	180600	788536145	5050	5050	5050	5050	0
143	20240429	180500	788536145	5050	5050	5050	5050	0
144	20240429	180400	788536145	5050	5050	5050	5050	0
145	20240429	180300	788536145	5050	5050	5050	5050	0
146	20240429	180200	788536145	5050	5050	5050	5050	0
147	20240429	180100	788536145	5050	5050	5050	5050	0
148	20240429	180000	788536145	5050	5050	5050	5050	0
149	20240429	175900	788536145	5050	5050	5050	5050	0
150	20240429	175800	788536145	5050	5050	5050	5050	0
151	20240429	175700	788536145	5050	5050	5050	5050	0
152	20240429	175600	788536145	5050	5050	5050	5050	3373
153	20240429	175500	788536145	5050	5050	5050	5050	0
154	20240429	175400	788536145	5050	5050	5050	5050	0
155	20240429	175300	788536145	5050	5050	5050	5050	0
156	20240429	175200	788536145	5050	5050	5050	5050	0
157	20240429	175100	788536145	5050	5050	5050	5050	0
158	20240429	175000	788536145	5050	5050	5050	5050	0
159	20240429	174900	788536145	5050	5050	5050	5050	0
160	20240429	174800	788536145	5050	5050	5050	5050	0
161	20240429	174700	788536145	5050	5050	5050	5050	0
162	20240429	174600	788536145	5050	5050	5050	5050	0
163	20240429	174500	788536145	5050	5050	5050	5050	0
164	20240429	174400	788536145	5050	5050	5050	5050	0
165	20240429	174300	788536145	5050	5050	5050	5050	0
166	20240429	174200	788536145	5050	5050	5050	5050	0
167	20240429	174100	788536145	5050	5050	5050	5050	0
168	20240429	174000	788536145	5050	5050	5050	5050	0
169	20240429	173900	788536145	5050	5050	5050	5050	0
170	20240429	173800	788536145	5050	5050	5050	5050	0
171	20240429	173700	788536145	5050	5050	5050	5050	0
172	20240429	173600	788536145	5050	5050	5050	5050	0
173	20240429	173500	788536145	5050	5050	5050	5050	0
174	20240429	173400	788536145	5050	5050	5050	5050	0
175	20240429	173300	788536145	5050	5050	5050	5050	0
176	20240429	173200	788536145	5050	5050	5050	5050	0
177	20240429	173100	788536145	5050	5050	5050	5050	0
178	20240429	173000	788536145	5050	5050	5050	5050	0
179	20240429	172900	788536145	5050	5050	5050	5050	0
180	20240429	172800	788536145	5050	5050	5050	5050	0
181	20240429	172700	788536145	5050	5050	5050	5050	0
182	20240429	172600	788536145	5050	5050	5050	5050	3373
183	20240429	172500	788536145	5050	5050	5050	5050	0
184	20240429	172400	788536145	5050	5050	5050	5050	0
185	20240429	172300	788536145	5050	5050	5050	5050	0
186	20240429	172200	788536145	5050	5050	5050	5050	0
187	20240429	172100	788536145	5050	5050	5050	5050	0
188	20240429	172000	788536145	5050	5050	5050	5050	0
189	20240429	171900	788536145	5050	5050	5050	5050	0
190	20240429	171800	788536145	5050	5050	5050	5050	0
191	20240429	171700	788536145	5050	5050	5050	5050	0
192	20240429	171600	788536145	5050	5050	5050	5050	0
193	20240429	171500	788536145	5050	5050	5050	5050	0
194	20240429	171400	788536145	5050	5050	5050	5050	0
195	20240429	171300	788536145	5050	5050	5050	5050	0
196	20240429	171200	788536145	5050	5050	5050	5050	0
197	20240429	171100	788536145	5050	5050	5050	5050	0
198	20240429	171000	788536145	5050	5050	5050	5050	0
199	20240429	170900	788536145	5050	5050	5050	5050	0
200	20240429	170800	788536145	5050	5050	5050	5050	0
201	20240429	170700	788536145	5050	5050	5050	5050	0
202	20240429	170600	788536145	5050	5050	5050	5050	0
203	20240429	170500	788536145	5050	5050	5050	5050	0
204	20240429	170400	788536145	5050	5050	5050	5050	0
205	20240429	170300	788536145	5050	5050	5050	5050	0
206	20240429	170200	788536145	5050	5050	5050	5050	0
207	20240429	170100	788536145	5050	5050	5050	5050	0
208	20240429	170000	788536145	5050	5050	5050	5050	0
209	20240429	165900	788536145	5050	5050	5050	5050	0
210	20240429	165800	788536145	5050	5050	5050	5050	0
211	20240429	165700	788536145	5050	5050	5050	5050	0
212	20240429	165600	788536145	5050	5050	5050	5050	3373
213	20240429	165500	788536145	5050	5050	5050	5050	0
214	20240429	165400	788536145	5050	5050	5050	5050	0
215	20240429	165300	788536145	5050	5050	5050	5050	0
216	20240429	165200	788536145	5050	5050	5050	5050	0
217	20240429	165100	788536145	5050	5050	5050	5050	0
218	20240429	165000	788536145	5050	5050	5050	5050	0
219	20240429	164900	788536145	5050	5050	5050	5050	0
220	20240429	164800	788536145	5050	5050	5050	5050	0
221	20240429	164700	788536145	5050	5050	5050	5050	0
222	20240429	164600	788536145	5050	5050	5050	5050	0
223	20240429	164500	788536145	5050	5050	5050	5050	0
224	20240429	164400	788536145	5050	5050	5050	5050	0
225	20240429	164300	788536145	5050	5050	5050	5050	0
226	20240429	164200	788536145	5050	5050	5050	5050	0
227	20240429	164100	788536145	5050	5050	5050	5050	0
228	20240429	164000	788536145	5050	5050	5050	5050	0
229	20240429	163900	788536145	5050	5050	5050	5050	0
230	20240429	163800	788536145	5050	5050	5050	5050	0
231	20240429	163700	788536145	5050	5050	5050	5050	0
232	20240429	163600	788536145	5050	5050	5050	5050	0
233	20240429	163500	788536145	5050	5050	5050	5050	0
234	20240429	163400	788536145	5050	5050	5050	5050	0
235	20240429	163300	788536145	5050	5050	5050	5050	0
236	20240429	163200	788536145	5050	5050	5050	5050	0
237	20240429	163100	788536145	5050	5050	5050	5050	0
238	20240429	163000	788536145	5050	5050	5050	5050	0
239	20240429	162900	788536145	5050	5050	5050	5050	0
240	20240429	162800	788536145	5050	5050	5050	5050	0
241	20240429	162700	788536145	5050	5050	5050	5050	0
242	20240429	162600	788536145	5050	5050	5050	5050	3373
243	20240429	162500	788536145	5050	5050	5050	5050	0
244	20240429	162400	788536145	5050	5050	5050	5050	0
245	20240429	162300	788536145	5050	5050	5050	5050	0
246	20240429	162200	788536145	5050	5050	5050	5050	0
247	20240429	162100	788536145	5050	5050	5050	5050	0
248	20240429	162000	788536145	5050	5050	5050	5050	0
249	20240429	161900	788536145	5050	5050	5050	5050	0
250	20240429	161800	788536145	5050	5050	5050	5050	0
251	20240429	161700	788536145	5050	5050	5050	5050	0
252	20240429	161600	788536145	5050	5050	5050	5050	0
253	20240429	161500	788536145	5050	5050	5050	5050	0
254	20240429	161400	788536145	5050	5050	5050	5050	0
255	20240429	161300	788536145	5050	5050	5050	5050	0
256	20240429	161200	788536145	5050	5050	5050	5050	0
257	20240429	161100	788536145	5050	5050	5050	5050	0
258	20240429	161000	788536145	5050	5050	5050	5050	0
259	20240429	160900	788536145	5050	5050	5050	5050	0
260	20240429	160800	788536145	5050	5050	5050	5050	0
261	20240429	160700	788536145	5050	5050	5050	5050	0
262	20240429	160600	788536145	5050	5050	5050	5050	0
263	20240429	160500	788536145	5050	5050	5050	5050	0
264	20240429	160400	788536145	5050	5050	5050	5050	0
265	20240429	160300	788536145	5050	5050	5050	5050	0
266	20240429	160200	788536145	5050	5050	5050	5050	0
267	20240429	160100	788536145	5050	5050	5050	5050	0
268	20240429	160000	788536145	5050	5050	5050	5050	0
269	20240429	155900	788536145	5050	5050	5050	5050	0
270	20240429	155800	788536145	5050	5050	5050	5050	0
271	20240429	155700	788536145	5050	5050	5050	5050	0
272	20240429	155600	788536145	5050	5050	5050	5050	3373
273	20240429	155500	788536145	5050	5050	5050	5050	0
274	20240429	155400	788536145	5050	5050	5050	5050	0
275	20240429	155300	788536145	5050	5050	5050	5050	0
276	20240429	155200	788536145	5050	5050	5050	5050	0
277	20240429	155100	788536145	5050	5050	5050	5050	0
278	20240429	155000	788536145	5050	5050	5050	5050	0
279	20240429	154900	788536145	5050	5050	5050	5050	0
280	20240429	154800	788536145	5050	5050	5050	5050	0
281	20240429	154700	788536145	5050	5050	5050	5050	0
282	20240429	154600	788536145	5050	5050	5050	5050	0
283	20240429	154500	788536145	5050	5050	5050	5050	0
284	20240429	154400	788536145	5050	5050	5050	5050	0
285	20240429	154300	788536145	5050	5050	5050	5050	0
286	20240429	154200	788536145	5050	5050	5050	5050	0
287	20240429	154100	788536145	5050	5050	5050	5050	0
288	20240429	154000	788536145	5050	5050	5050	5050	0
289	20240429	153900	788536145	5050	5050	5050	5050	0
290	20240429	153800	788536145	5050	5050	5050	5050	0
291	20240429	153700	788536145	5050	5050	5050	5050	0
292	20240429	153600	788536145	5050	5050	5050	5050	0
293	20240429	153500	788536145	5050	5050	5050	5050	0
294	20240429	153400	788536145	5050	5050	5050	5050	0
295	20240429	153300	788536145	5050	5050	5050	5050	0
296	20240429	153200	788536145	5050	5050	5050	5050	0
297	20240429	153100	788536145	5050	5050	5050	5050	0
298	20240429	153000	788536145	5050	5050	5050	5050	3373
299	20240429	152900	771502495	5040	5040	5040	5040	0
300	20240429	152800	771502495	5040	5040	5040	5040	0
301	20240429	152700	771502495	5040	5040	5040	5040	0
302	20240429	152600	771502495	5040	5040	5040	5040	0
303	20240429	152500	771502495	5040	5040	5040	5040	0
304	20240429	152400	771502495	5040	5040	5040	5040	0
305	20240429	152300	771502495	5040	5040	5040	5040	0
306	20240429	152200	771502495	5040	5040	5040	5040	0
307	20240429	152100	771502495	5040	5040	5040	5040	0
308	20240429	152000	771502495	5040	5040	5040	5040	0
309	20240429	151900	771502495	5040	5040	5040	5020	52
310	20240429	151800	771240955	5040	5020	5040	5020	20
311	20240429	151700	771140535	5020	5020	5040	5020	325
312	20240429	151600	769507035	5040	5030	5040	5020	405
313	20240429	151500	767473865	5040	5040	5040	5040	0
314	20240429	151400	767473865	5040	5040	5040	5010	512
315	20240429	151300	764907995	5040	5040	5040	5040	12
316	20240429	151200	764847515	5040	5040	5040	5040	0
317	20240429	151100	764847515	5040	5040	5040	5040	0
318	20240429	151000	764847515	5040	5040	5040	5040	0
319	20240429	150900	764847515	5040	5040	5040	5040	100
320	20240429	150800	764343515	5040	5040	5040	5040	10
321	20240429	150700	764293115	5040	5040	5040	5040	501
322	20240429	150600	761768075	5030	5030	5030	5030	0
323	20240429	150500	761768075	5030	5030	5030	5030	100
324	20240429	150400	761265075	5030	5030	5030	5030	386
325	20240429	150300	759323495	5030	5010	5030	5010	41
326	20240429	150200	759118065	5030	5030	5030	5030	1
327	20240429	150100	759113035	5040	5000	5040	5000	410
328	20240429	150000	757062125	5000	5040	5040	5000	1236
329	20240429	145900	750865655	5040	5030	5040	5030	70
330	20240429	145800	750513325	5030	5030	5030	5030	0
331	20240429	145700	750513325	5030	5030	5030	5030	2319
332	20240429	145600	738848755	5020	5030	5030	5020	303
333	20240429	145500	737327645	5020	5020	5020	5020	54
334	20240429	145400	737056565	5030	5030	5030	5030	0
335	20240429	145300	737056565	5030	5030	5030	5030	0
336	20240429	145200	737056565	5030	5030	5030	5030	50
337	20240429	145100	736805065	5030	5030	5030	5030	1
338	20240429	145000	736800035	5010	5010	5010	5010	377
339	20240429	144900	734911265	5010	5010	5010	5010	3
340	20240429	144800	734896235	5030	5020	5030	5020	3
341	20240429	144700	734881165	5010	5010	5010	5010	0
342	20240429	144600	734881165	5010	5010	5010	5010	0
343	20240429	144500	734881165	5010	5010	5010	5010	1300
344	20240429	144400	728368165	5030	5010	5030	5010	421
345	20240429	144300	726258935	5030	5030	5030	5030	0
346	20240429	144200	726258935	5030	5030	5030	5030	1
347	20240429	144100	726253905	5010	5010	5010	5010	20
348	20240429	144000	726153705	5010	5010	5010	5010	1
349	20240429	143900	726148695	5020	5020	5020	5020	0
350	20240429	143800	726148695	5020	5030	5030	5020	449
351	20240429	143700	723892225	5030	5020	5030	5010	1103
352	20240429	143600	718363265	5030	5030	5030	5030	0
353	20240429	143500	718363265	5030	5030	5030	5030	15
354	20240429	143400	718287815	5040	5040	5040	5040	0
355	20240429	143300	718287815	5040	5030	5040	5030	52
356	20240429	143200	718026035	5050	5050	5050	5050	0
357	20240429	143100	718026035	5050	5030	5050	5010	2401
358	20240429	143000	705980685	5030	5030	5030	5030	0
359	20240429	142900	705980685	5030	5030	5030	5030	210
360	20240429	142800	704924385	5040	5050	5050	5040	11
361	20240429	142700	704868845	5050	5040	5050	5020	2529
362	20240429	142600	692113165	5020	5020	5040	5020	56
363	20240429	142500	691832005	5040	5030	5040	5020	115
364	20240429	142400	691253335	5040	5040	5040	5030	1807
365	20240429	142300	682150965	5050	5040	5050	5040	151
366	20240429	142200	681388915	5050	5050	5050	5050	2
367	20240429	142100	681378815	5050	5050	5050	5040	6162
368	20240429	142000	650270775	5060	5050	5060	5050	1004
369	20240429	141900	645200565	5050	5050	5050	5050	2251
370	20240429	141800	633833015	5060	5060	5070	5050	439
371	20240429	141700	631614395	5070	5060	5070	5060	11
372	20240429	141600	631558725	5070	5060	5070	5050	4092
373	20240429	141500	610862805	5060	5060	5060	5050	592
374	20240429	141400	607867485	5050	5070	5070	5050	2210
375	20240429	141300	596687415	5070	5070	5080	5060	3552
376	20240429	141200	578681555	5070	5070	5070	5060	716
377	20240429	141100	575053595	5070	5070	5070	5060	2027
378	20240429	141000	564778705	5070	5060	5070	5060	2732
379	20240429	140900	550943795	5060	5050	5060	5050	134
380	20240429	140800	550265865	5060	5050	5060	5050	2662
381	20240429	140700	536812875	5050	5050	5060	5050	3297
382	20240429	140600	520162825	5060	5050	5060	5040	9356
383	20240429	140500	472932485	5050	5040	5060	5020	8086
384	20240429	140400	432102995	5040	5010	5040	5010	1586
385	20240429	140300	424120665	5010	5000	5040	5000	5215
386	20240429	140200	397908055	5000	5000	5030	5000	4661
387	20240429	140100	374537595	5000	5010	5020	4995	915
388	20240429	140000	369960535	5010	5010	5010	5010	1
389	20240429	135900	369955525	5000	5000	5000	5000	53
390	20240429	135800	369690525	5000	5010	5020	5000	359
391	20240429	135700	367893495	5020	5000	5020	4995	1282
392	20240429	135600	361486625	5020	5000	5020	4995	1737
393	20240429	135500	352775330	5020	5000	5020	4995	105
394	20240429	135400	352250355	5000	5010	5020	4995	2426
395	20240429	135300	340106540	5000	5000	5010	5000	1301
396	20240429	135200	333591330	5010	4990	5010	4990	5015
397	20240429	135100	308522080	4990	4980	4990	4980	724
398	20240429	135000	304912945	4980	4980	4980	4980	533
399	20240429	134900	302258605	4980	4980	4980	4980	20
400	20240429	134800	302159005	4980	4980	4980	4980	0
401	20240429	134700	302159005	4980	4980	4980	4980	10
402	20240429	134600	302109205	4980	4980	4980	4980	25
403	20240429	134500	301984705	4980	4980	4980	4980	0
404	20240429	134400	301984705	4980	4980	4980	4980	0
405	20240429	134300	301984705	4980	4980	4980	4980	622
406	20240429	134200	298887145	4980	4980	4980	4980	0
407	20240429	134100	298887145	4980	4980	4980	4980	0
408	20240429	134000	298887145	4980	4980	4980	4980	20
409	20240429	133900	298787545	4980	4980	4980	4980	0
410	20240429	133800	298787545	4980	4980	4980	4980	0
411	20240429	133700	298787545	4980	4980	4980	4980	0
412	20240429	133600	298787545	4980	4980	4980	4980	0
413	20240429	133500	298787545	4980	4980	4980	4980	20
414	20240429	133400	298687945	4980	4980	4980	4980	0
415	20240429	133300	298687945	4980	4980	4980	4980	0
416	20240429	133200	298687945	4980	4980	4980	4980	0
417	20240429	133100	298687945	4980	4980	4980	4980	0
418	20240429	133000	298687945	4980	4980	4980	4980	0
419	20240429	132900	298687945	4980	4980	4980	4980	0
420	20240429	132800	298687945	4980	4980	4980	4980	100
421	20240429	132700	298189945	4980	4980	4980	4980	40
422	20240429	132600	297990745	4980	4980	4980	4980	0
423	20240429	132500	297990745	4980	4980	4980	4980	0
424	20240429	132400	297990745	4980	4980	4980	4980	116
425	20240429	132300	297413065	4985	4985	4985	4985	20
426	20240429	132200	297313365	4985	4985	4985	4985	0
427	20240429	132100	297313365	4985	4985	4985	4985	20
428	20240429	132000	297213665	4985	4985	4985	4985	0
429	20240429	131900	297213665	4985	4985	4985	4985	10
430	20240429	131800	297163815	4985	4985	4985	4985	0
431	20240429	131700	297163815	4985	4985	4985	4985	0
432	20240429	131600	297163815	4985	4985	4985	4985	0
433	20240429	131500	297163815	4985	4985	4985	4985	20
434	20240429	131400	297064115	4980	4980	4980	4980	0
435	20240429	131300	297064115	4980	4980	4980	4980	0
436	20240429	131200	297064115	4980	4980	4980	4980	0
437	20240429	131100	297064115	4980	4975	4980	4975	1327
438	20240429	131000	290459260	4965	4965	4965	4965	0
439	20240429	130900	290459260	4965	4965	4965	4965	0
440	20240429	130800	290459260	4965	4965	4965	4965	0
441	20240429	130700	290459260	4965	4965	4965	4965	0
442	20240429	130600	290459260	4965	4965	4965	4965	0
443	20240429	130500	290459260	4965	4965	4965	4965	0
444	20240429	130400	290459260	4965	4965	4965	4965	0
445	20240429	130300	290459260	4965	4965	4965	4965	10
446	20240429	130200	290409610	4970	4970	4970	4970	0
447	20240429	130100	290409610	4970	4970	4970	4970	1
448	20240429	130000	290404640	4975	4970	4975	4970	370
449	20240429	125900	288564340	4970	4970	4970	4970	0
450	20240429	125800	288564340	4970	4970	4970	4970	0
451	20240429	125700	288564340	4970	4970	4970	4970	0
452	20240429	125600	288564340	4970	4970	4970	4970	8
453	20240429	125500	288524580	4965	4965	4965	4965	0
454	20240429	125400	288524580	4965	4965	4965	4965	111
455	20240429	125300	287973465	4965	4965	4965	4965	0
456	20240429	125200	287973465	4965	4965	4965	4965	0
457	20240429	125100	287973465	4965	4975	4975	4965	900
458	20240429	125000	283503120	4980	4980	4980	4980	18
459	20240429	124900	283413480	4975	4975	4975	4975	0
460	20240429	124800	283413480	4975	4975	4975	4975	0
461	20240429	124700	283413480	4975	4975	4975	4975	35
462	20240429	124600	283239355	4980	4980	4980	4980	0
463	20240429	124500	283239355	4980	4975	4980	4975	51
464	20240429	124400	282985625	4975	4975	4975	4975	0
465	20240429	124300	282985625	4975	4970	4975	4970	398
466	20240429	124200	281005765	4970	4970	4970	4970	16
467	20240429	124100	280926245	4970	4970	4970	4970	0
468	20240429	124000	280926245	4970	4970	4970	4970	0
469	20240429	123900	280926245	4970	4970	4970	4970	0
470	20240429	123800	280926245	4970	4970	4970	4970	0
471	20240429	123700	280926245	4970	4970	4970	4970	200
472	20240429	123600	279932245	4970	4970	4970	4970	500
473	20240429	123500	277447245	4970	4975	4975	4970	199
474	20240429	123400	276457580	4975	4980	4980	4975	40
475	20240429	123300	276258480	4980	4980	4980	4980	1
476	20240429	123200	276253500	4980	4980	4980	4980	0
477	20240429	123100	276253500	4980	4980	4980	4980	0
478	20240429	123000	276253500	4980	4980	4980	4980	20
479	20240429	122900	276153900	4980	4980	4980	4980	0
480	20240429	122800	276153900	4980	4980	4980	4980	0
481	20240429	122700	276153900	4980	4980	4980	4980	0
482	20240429	122600	276153900	4980	4980	4980	4980	0
483	20240429	122500	276153900	4980	4980	4980	4980	0
484	20240429	122400	276153900	4980	4980	4980	4980	1
485	20240429	122300	276148920	4970	4970	4970	4970	1
486	20240429	122200	276143950	4985	4980	4985	4980	284
487	20240429	122100	274729625	4970	4970	4970	4970	2
488	20240429	122000	274719685	4970	4980	4985	4970	630
489	20240429	121900	271582290	4980	4980	4980	4970	1802
490	20240429	121800	262626330	4975	4975	4975	4975	0
491	20240429	121700	262626330	4975	4975	4975	4975	100
492	20240429	121600	262128830	4975	4975	4975	4975	17
493	20240429	121500	262044255	4975	4975	4975	4975	0
494	20240429	121400	262044255	4975	4975	4975	4975	0
495	20240429	121300	262044255	4975	4975	4975	4975	0
496	20240429	121200	262044255	4975	4975	4975	4975	0
497	20240429	121100	262044255	4975	4975	4975	4975	0
498	20240429	121000	262044255	4975	4975	4975	4975	0
499	20240429	120900	262044255	4975	4970	4975	4970	840
500	20240429	120800	257865265	4975	4975	4975	4975	50
501	20240429	120700	257616515	4975	4975	4975	4975	111
502	20240429	120600	257064290	4980	4980	4980	4980	1
503	20240429	120500	257059310	4980	4980	4980	4980	0
504	20240429	120400	257059310	4980	4980	4980	4980	23
505	20240429	120300	256944770	4980	4980	4980	4980	8
506	20240429	120200	256904930	4980	4980	4980	4980	0
507	20240429	120100	256904930	4980	4980	4980	4980	1
508	20240429	120000	256899950	4975	4975	4975	4975	0
509	20240429	115900	256899950	4975	4975	4975	4975	60
510	20240429	115800	256601450	4980	4980	4980	4980	0
511	20240429	115700	256601450	4980	4980	4980	4980	0
512	20240429	115600	256601450	4980	4980	4980	4980	1
513	20240429	115500	256596470	4975	4980	4980	4975	24
514	20240429	115400	256477065	4975	4970	4975	4970	2637
515	20240429	115300	243370835	4970	4970	4970	4970	5
516	20240429	115200	243345985	4970	4970	4970	4970	0
517	20240429	115100	243345985	4970	4970	4970	4970	0
518	20240429	115000	243345985	4970	4970	4970	4970	0
519	20240429	114900	243345985	4970	4970	4970	4970	20
520	20240429	114800	243246585	4965	4965	4965	4965	0
521	20240429	114700	243246585	4965	4965	4965	4965	0
522	20240429	114600	243246585	4965	4965	4965	4965	0
523	20240429	114500	243246585	4965	4965	4965	4965	0
524	20240429	114400	243246585	4965	4965	4965	4965	376
525	20240429	114300	241379745	4965	4965	4965	4965	113
526	20240429	114200	240818700	4960	4960	4960	4960	0
527	20240429	114100	240818700	4960	4960	4960	4960	1
528	20240429	114000	240813740	4960	4960	4960	4960	0
529	20240429	113900	240813740	4960	4960	4960	4960	0
530	20240429	113800	240813740	4960	4960	4960	4960	0
531	20240429	113700	240813740	4960	4955	4960	4955	604
532	20240429	113600	237820900	4955	4955	4955	4955	0
533	20240429	113500	237820900	4955	4955	4955	4955	0
534	20240429	113400	237820900	4955	4955	4955	4955	111
535	20240429	113300	237270895	4960	4960	4960	4960	0
536	20240429	113200	237270895	4960	4960	4960	4960	0
537	20240429	113100	237270895	4960	4960	4960	4960	0
538	20240429	113000	237270895	4960	4955	4960	4950	865
539	20240429	112900	232984875	4960	4965	4965	4960	4850
540	20240429	112800	208921060	4970	4975	4975	4970	267
541	20240429	112700	207593970	4975	4975	4975	4975	0
542	20240429	112600	207593970	4975	4975	4975	4975	1
543	20240429	112500	207588995	4970	4970	4970	4970	500
544	20240429	112400	205103995	4975	4975	4975	4975	26
545	20240429	112300	204974645	4980	4980	4980	4980	0
546	20240429	112200	204974645	4980	4980	4980	4980	0
547	20240429	112100	204974645	4980	4980	4980	4980	20
548	20240429	112000	204875045	4980	4980	4980	4980	0
549	20240429	111900	204875045	4980	4980	4980	4980	0
550	20240429	111800	204875045	4980	4980	4980	4980	0
551	20240429	111700	204875045	4980	4980	4980	4980	5
552	20240429	111600	204850145	4980	4980	4980	4980	0
553	20240429	111500	204850145	4980	4980	4980	4980	0
554	20240429	111400	204850145	4980	4980	4980	4980	1
555	20240429	111300	204845165	4980	4980	4980	4980	0
556	20240429	111200	204845165	4980	4980	4980	4980	0
557	20240429	111100	204845165	4980	4980	4980	4980	2
558	20240429	111000	204835205	4975	4975	4975	4975	0
559	20240429	110900	204835205	4975	4970	4975	4970	2024
560	20240429	110800	194775805	4970	4970	4970	4970	30
561	20240429	110700	194626705	4965	4985	4985	4965	401
562	20240429	110600	192633950	4980	4980	4980	4980	3
563	20240429	110500	192619010	4985	4985	4985	4985	16
564	20240429	110400	192539250	4985	4985	4985	4985	1
565	20240429	110300	192534265	4985	4985	4985	4985	80
566	20240429	110200	192135465	4980	4980	4980	4980	237
567	20240429	110100	190955205	4980	4980	4980	4980	0
568	20240429	110000	190955205	4980	4980	4980	4980	0
569	20240429	105900	190955205	4980	4980	4980	4980	0
570	20240429	105800	190955205	4980	4980	4980	4980	30
571	20240429	105700	190805805	4990	4970	4990	4960	2154
572	20240429	105600	180111605	4970	4975	4975	4970	200
573	20240429	105500	179117040	4970	4980	4990	4970	3125
574	20240429	105400	163574220	4985	4985	4985	4985	44
575	20240429	105300	163354880	4985	4985	4985	4985	44
576	20240429	105200	163135540	4990	4990	4990	4990	1
577	20240429	105100	163130550	4985	4985	4985	4985	120
578	20240429	105000	162532350	4985	4990	4990	4985	26
579	20240429	104900	162402640	4990	4990	4990	4990	1
580	20240429	104800	162397650	4985	4990	4990	4985	3
581	20240429	104700	162382685	4985	4985	4985	4985	545
582	20240429	104600	159665860	4975	4975	4975	4975	0
583	20240429	104500	159665860	4975	4980	4980	4975	481
584	20240429	104400	157270545	4980	4980	4980	4980	20
585	20240429	104300	157170945	4980	4980	4980	4980	123
586	20240429	104200	156558405	4985	4985	4985	4985	81
587	20240429	104100	156154620	4990	4990	4990	4990	20
588	20240429	104000	156054820	4980	4980	4980	4980	0
589	20240429	103900	156054820	4980	4980	4980	4980	0
590	20240429	103800	156054820	4980	4980	4980	4980	0
591	20240429	103700	156054820	4980	4985	4985	4980	62
592	20240429	103600	155745950	4980	4980	4980	4980	0
593	20240429	103500	155745950	4980	4985	4985	4980	242
594	20240429	103400	154540555	4985	4985	4985	4985	0
595	20240429	103300	154540555	4985	4985	4985	4985	0
596	20240429	103200	154540555	4985	4985	4985	4985	0
597	20240429	103100	154540555	4985	4985	4985	4985	0
598	20240429	103000	154540555	4985	4980	4985	4980	49
599	20240429	102900	154296530	4985	4985	4985	4985	2
600	20240429	102800	154286560	4990	4990	4990	4990	0
601	20240429	102700	154286560	4990	4990	4990	4990	0
602	20240429	102600	154286560	4990	4990	4990	4990	1
603	20240429	102500	154281570	4985	4985	4985	4985	1
604	20240429	102400	154276585	4985	4985	4985	4985	301
605	20240429	102300	152776100	4985	4985	4985	4985	0
606	20240429	102200	152776100	4985	4985	4985	4985	0
607	20240429	102100	152776100	4985	4985	4985	4985	0
608	20240429	102000	152776100	4985	4985	4985	4985	114
609	20240429	101900	152207810	4985	4985	4985	4985	0
610	20240429	101800	152207810	4985	4985	4985	4985	0
611	20240429	101700	152207810	4985	4990	4990	4985	94
612	20240429	101600	151739210	4990	4990	4990	4990	201
613	20240429	101500	150736220	4985	4985	4985	4985	0
614	20240429	101400	150736220	4985	4985	4985	4985	0
615	20240429	101300	150736220	4985	4985	4985	4985	0
616	20240429	101200	150736220	4985	4985	4985	4985	0
617	20240429	101100	150736220	4985	4985	4985	4985	54
618	20240429	101000	150467030	4990	4990	4990	4990	310
619	20240429	100900	148920130	4990	4990	4990	4990	0
620	20240429	100800	148920130	4990	4990	4990	4990	0
621	20240429	100700	148920130	4990	4990	4990	4990	127
622	20240429	100600	148286400	4990	4990	4990	4990	20
623	20240429	100500	148186600	4990	4990	4990	4990	0
624	20240429	100400	148186600	4990	4990	4990	4990	2
625	20240429	100300	148176620	4990	4990	4995	4990	1156
626	20240429	100200	142408175	4990	4990	5000	4990	7285
627	20240429	100100	106032070	4985	4985	4985	4985	283
628	20240429	100000	104621315	4990	4975	4990	4975	108
629	20240429	095900	104082970	4980	4980	4980	4980	701
630	20240429	095800	100591990	4985	4985	4985	4985	309
631	20240429	095700	99051625	4990	4980	4990	4980	3007
632	20240429	095600	84068350	4975	4975	4975	4975	486
633	20240429	095500	81650500	4975	4975	4975	4975	0
634	20240429	095400	81650500	4975	4975	4975	4975	200
635	20240429	095300	80655500	4975	4975	4975	4975	500
636	20240429	095200	78168000	4970	4975	4975	4970	13
637	20240429	095100	78103385	4970	4970	4970	4970	0
638	20240429	095000	78103385	4970	4970	4970	4970	400
639	20240429	094900	76115385	4970	4975	4975	4970	1734
640	20240429	094800	67497395	4980	4980	4980	4980	60
641	20240429	094700	67198595	4980	4980	4980	4980	0
642	20240429	094600	67198595	4980	4975	4980	4975	296
643	20240429	094500	65725215	4980	4980	4980	4980	94
644	20240429	094400	65257095	4980	4970	4980	4970	840
645	20240429	094300	61073985	4970	4970	4970	4970	0
646	20240429	094200	61073985	4970	4970	4970	4970	4
647	20240429	094100	61054105	4980	4980	4980	4980	0
648	20240429	094000	61054105	4980	4980	4980	4980	0
649	20240429	093900	61054105	4980	4980	4980	4980	0
650	20240429	093800	61054105	4980	4980	4980	4980	1
651	20240429	093700	61049125	4975	4975	4975	4975	0
652	20240429	093600	61049125	4975	4975	4975	4975	250
653	20240429	093500	59805375	4975	4975	4975	4975	750
654	20240429	093400	56074125	4975	4975	4975	4975	0
655	20240429	093300	56074125	4975	4975	4975	4975	0
656	20240429	093200	56074125	4975	4975	4975	4975	0
657	20240429	093100	56074125	4975	4975	4975	4975	250
658	20240429	093000	54830375	4980	4975	4980	4975	410
659	20240429	092900	52788615	4975	4975	4975	4975	0
660	20240429	092800	52788615	4975	4980	4980	4975	234
661	20240429	092700	51623305	4980	4975	4980	4975	402
662	20240429	092600	49623350	4970	4965	4970	4960	819
663	20240429	092500	45553870	4975	4975	4975	4975	0
664	20240429	092400	45553870	4975	4965	4975	4965	2
665	20240429	092300	45543930	4975	4975	4975	4975	1
666	20240429	092200	45538955	4975	4965	4975	4965	12
667	20240429	092100	45479365	4980	4965	4980	4965	7
668	20240429	092000	45444585	4980	4980	4980	4980	0
669	20240429	091900	45444585	4980	4980	4980	4980	0
670	20240429	091800	45444585	4980	4980	4980	4980	1724
671	20240429	091700	36859065	4980	4980	4980	4980	316
672	20240429	091600	35285385	4985	4975	4985	4960	1056
673	20240429	091500	30026770	4985	4985	4985	4985	1
674	20240429	091400	30021785	4975	4960	4975	4960	1284
675	20240429	091300	23648935	4965	4970	4970	4965	43
676	20240429	091200	23435280	4970	4970	4970	4970	250
677	20240429	091100	22192780	4975	4975	4975	4970	600
678	20240429	091000	19208035	4980	4980	4980	4980	363
679	20240429	090900	17400295	4980	4960	4980	4960	1115
680	20240429	090800	11855755	4960	4970	4975	4960	1578
681	20240429	090700	4008860	4970	4970	4970	4970	10
682	20240429	090600	3959160	4975	4975	4975	4975	0
683	20240429	090500	3959160	4975	4950	4975	4950	29
684	20240429	090400	3815150	4975	4955	4975	4955	91
685	20240429	090300	3363405	4975	4975	4975	4975	1
686	20240429	090200	3358430	4955	4975	4975	4955	132
687	20240429	090100	2703115	4975	4975	4975	4965	343
688	20240429	090000	997405	4975	4935	4975	4935	202