KissMeData/140070/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202300	193419860	3645	3645	3645	3645	233
3	20240429	202200	193419860	3645	3645	3645	3645	0
4	20240429	202100	193419860	3645	3645	3645	3645	0
5	20240429	202000	193419860	3645	3645	3645	3645	0
6	20240429	201900	193419860	3645	3645	3645	3645	0
7	20240429	201800	193419860	3645	3645	3645	3645	0
8	20240429	201700	193419860	3645	3645	3645	3645	0
9	20240429	201600	193419860	3645	3645	3645	3645	0
10	20240429	201500	193419860	3645	3645	3645	3645	0
11	20240429	201400	193419860	3645	3645	3645	3645	0
12	20240429	201300	193419860	3645	3645	3645	3645	0
13	20240429	201200	193419860	3645	3645	3645	3645	0
14	20240429	201100	193419860	3645	3645	3645	3645	0
15	20240429	201000	193419860	3645	3645	3645	3645	0
16	20240429	200900	193419860	3645	3645	3645	3645	0
17	20240429	200800	193419860	3645	3645	3645	3645	0
18	20240429	200700	193419860	3645	3645	3645	3645	0
19	20240429	200600	193419860	3645	3645	3645	3645	0
20	20240429	200500	193419860	3645	3645	3645	3645	0
21	20240429	200400	193419860	3645	3645	3645	3645	0
22	20240429	200300	193419860	3645	3645	3645	3645	0
23	20240429	200200	193419860	3645	3645	3645	3645	0
24	20240429	200100	193419860	3645	3645	3645	3645	0
25	20240429	200000	193419860	3645	3645	3645	3645	0
26	20240429	195900	193419860	3645	3645	3645	3645	0
27	20240429	195800	193419860	3645	3645	3645	3645	0
28	20240429	195700	193419860	3645	3645	3645	3645	0
29	20240429	195600	193419860	3645	3645	3645	3645	0
30	20240429	195500	193419860	3645	3645	3645	3645	0
31	20240429	195400	193419860	3645	3645	3645	3645	0
32	20240429	195300	193419860	3645	3645	3645	3645	233
33	20240429	195200	193419860	3645	3645	3645	3645	0
34	20240429	195100	193419860	3645	3645	3645	3645	0
35	20240429	195000	193419860	3645	3645	3645	3645	0
36	20240429	194900	193419860	3645	3645	3645	3645	0
37	20240429	194800	193419860	3645	3645	3645	3645	0
38	20240429	194700	193419860	3645	3645	3645	3645	0
39	20240429	194600	193419860	3645	3645	3645	3645	0
40	20240429	194500	193419860	3645	3645	3645	3645	0
41	20240429	194400	193419860	3645	3645	3645	3645	0
42	20240429	194300	193419860	3645	3645	3645	3645	0
43	20240429	194200	193419860	3645	3645	3645	3645	0
44	20240429	194100	193419860	3645	3645	3645	3645	0
45	20240429	194000	193419860	3645	3645	3645	3645	0
46	20240429	193900	193419860	3645	3645	3645	3645	0
47	20240429	193800	193419860	3645	3645	3645	3645	0
48	20240429	193700	193419860	3645	3645	3645	3645	0
49	20240429	193600	193419860	3645	3645	3645	3645	0
50	20240429	193500	193419860	3645	3645	3645	3645	0
51	20240429	193400	193419860	3645	3645	3645	3645	0
52	20240429	193300	193419860	3645	3645	3645	3645	0
53	20240429	193200	193419860	3645	3645	3645	3645	0
54	20240429	193100	193419860	3645	3645	3645	3645	0
55	20240429	193000	193419860	3645	3645	3645	3645	0
56	20240429	192900	193419860	3645	3645	3645	3645	0
57	20240429	192800	193419860	3645	3645	3645	3645	0
58	20240429	192700	193419860	3645	3645	3645	3645	0
59	20240429	192600	193419860	3645	3645	3645	3645	0
60	20240429	192500	193419860	3645	3645	3645	3645	0
61	20240429	192400	193419860	3645	3645	3645	3645	0
62	20240429	192300	193419860	3645	3645	3645	3645	233
63	20240429	192200	193419860	3645	3645	3645	3645	0
64	20240429	192100	193419860	3645	3645	3645	3645	0
65	20240429	192000	193419860	3645	3645	3645	3645	0
66	20240429	191900	193419860	3645	3645	3645	3645	0
67	20240429	191800	193419860	3645	3645	3645	3645	0
68	20240429	191700	193419860	3645	3645	3645	3645	0
69	20240429	191600	193419860	3645	3645	3645	3645	0
70	20240429	191500	193419860	3645	3645	3645	3645	0
71	20240429	191400	193419860	3645	3645	3645	3645	0
72	20240429	191300	193419860	3645	3645	3645	3645	0
73	20240429	191200	193419860	3645	3645	3645	3645	0
74	20240429	191100	193419860	3645	3645	3645	3645	0
75	20240429	191000	193419860	3645	3645	3645	3645	0
76	20240429	190900	193419860	3645	3645	3645	3645	0
77	20240429	190800	193419860	3645	3645	3645	3645	0
78	20240429	190700	193419860	3645	3645	3645	3645	0
79	20240429	190600	193419860	3645	3645	3645	3645	0
80	20240429	190500	193419860	3645	3645	3645	3645	0
81	20240429	190400	193419860	3645	3645	3645	3645	0
82	20240429	190300	193419860	3645	3645	3645	3645	0
83	20240429	190200	193419860	3645	3645	3645	3645	0
84	20240429	190100	193419860	3645	3645	3645	3645	0
85	20240429	190000	193419860	3645	3645	3645	3645	0
86	20240429	185900	193419860	3645	3645	3645	3645	0
87	20240429	185800	193419860	3645	3645	3645	3645	0
88	20240429	185700	193419860	3645	3645	3645	3645	0
89	20240429	185600	193419860	3645	3645	3645	3645	0
90	20240429	185500	193419860	3645	3645	3645	3645	0
91	20240429	185400	193419860	3645	3645	3645	3645	0
92	20240429	185300	193419860	3645	3645	3645	3645	233
93	20240429	185200	193419860	3645	3645	3645	3645	0
94	20240429	185100	193419860	3645	3645	3645	3645	0
95	20240429	185000	193419860	3645	3645	3645	3645	0
96	20240429	184900	193419860	3645	3645	3645	3645	0
97	20240429	184800	193419860	3645	3645	3645	3645	0
98	20240429	184700	193419860	3645	3645	3645	3645	0
99	20240429	184600	193419860	3645	3645	3645	3645	0
100	20240429	184500	193419860	3645	3645	3645	3645	0
101	20240429	184400	193419860	3645	3645	3645	3645	0
102	20240429	184300	193419860	3645	3645	3645	3645	0
103	20240429	184200	193419860	3645	3645	3645	3645	0
104	20240429	184100	193419860	3645	3645	3645	3645	0
105	20240429	184000	193419860	3645	3645	3645	3645	0
106	20240429	183900	193419860	3645	3645	3645	3645	0
107	20240429	183800	193419860	3645	3645	3645	3645	0
108	20240429	183700	193419860	3645	3645	3645	3645	0
109	20240429	183600	193419860	3645	3645	3645	3645	0
110	20240429	183500	193419860	3645	3645	3645	3645	0
111	20240429	183400	193419860	3645	3645	3645	3645	0
112	20240429	183300	193419860	3645	3645	3645	3645	0
113	20240429	183200	193419860	3645	3645	3645	3645	0
114	20240429	183100	193419860	3645	3645	3645	3645	0
115	20240429	183000	193419860	3645	3645	3645	3645	0
116	20240429	182900	193419860	3645	3645	3645	3645	0
117	20240429	182800	193419860	3645	3645	3645	3645	0
118	20240429	182700	193419860	3645	3645	3645	3645	0
119	20240429	182600	193419860	3645	3645	3645	3645	0
120	20240429	182500	193419860	3645	3645	3645	3645	0
121	20240429	182400	193419860	3645	3645	3645	3645	0
122	20240429	182300	193419860	3645	3645	3645	3645	233
123	20240429	182200	193419860	3645	3645	3645	3645	0
124	20240429	182100	193419860	3645	3645	3645	3645	0
125	20240429	182000	193419860	3645	3645	3645	3645	0
126	20240429	181900	193419860	3645	3645	3645	3645	0
127	20240429	181800	193419860	3645	3645	3645	3645	0
128	20240429	181700	193419860	3645	3645	3645	3645	0
129	20240429	181600	193419860	3645	3645	3645	3645	0
130	20240429	181500	193419860	3645	3645	3645	3645	0
131	20240429	181400	193419860	3645	3645	3645	3645	0
132	20240429	181300	193419860	3645	3645	3645	3645	0
133	20240429	181200	193419860	3645	3645	3645	3645	0
134	20240429	181100	193419860	3645	3645	3645	3645	0
135	20240429	181000	193419860	3645	3645	3645	3645	0
136	20240429	180900	193419860	3645	3645	3645	3645	0
137	20240429	180800	193419860	3645	3645	3645	3645	0
138	20240429	180700	193419860	3645	3645	3645	3645	0
139	20240429	180600	193419860	3645	3645	3645	3645	0
140	20240429	180500	193419860	3645	3645	3645	3645	0
141	20240429	180400	193419860	3645	3645	3645	3645	0
142	20240429	180300	193419860	3645	3645	3645	3645	0
143	20240429	180200	193419860	3645	3645	3645	3645	0
144	20240429	180100	193419860	3645	3645	3645	3645	0
145	20240429	180000	193419860	3645	3645	3645	3645	0
146	20240429	175900	193419860	3645	3645	3645	3645	0
147	20240429	175800	193419860	3645	3645	3645	3645	0
148	20240429	175700	193419860	3645	3645	3645	3645	0
149	20240429	175600	193419860	3645	3645	3645	3645	0
150	20240429	175500	193419860	3645	3645	3645	3645	0
151	20240429	175400	193419860	3645	3645	3645	3645	0
152	20240429	175300	193419860	3645	3645	3645	3645	233
153	20240429	175200	193419860	3645	3645	3645	3645	0
154	20240429	175100	193419860	3645	3645	3645	3645	0
155	20240429	175000	193419860	3645	3645	3645	3645	0
156	20240429	174900	193419860	3645	3645	3645	3645	0
157	20240429	174800	193419860	3645	3645	3645	3645	0
158	20240429	174700	193419860	3645	3645	3645	3645	0
159	20240429	174600	193419860	3645	3645	3645	3645	0
160	20240429	174500	193419860	3645	3645	3645	3645	0
161	20240429	174400	193419860	3645	3645	3645	3645	0
162	20240429	174300	193419860	3645	3645	3645	3645	0
163	20240429	174200	193419860	3645	3645	3645	3645	0
164	20240429	174100	193419860	3645	3645	3645	3645	0
165	20240429	174000	193419860	3645	3645	3645	3645	0
166	20240429	173900	193419860	3645	3645	3645	3645	0
167	20240429	173800	193419860	3645	3645	3645	3645	0
168	20240429	173700	193419860	3645	3645	3645	3645	0
169	20240429	173600	193419860	3645	3645	3645	3645	0
170	20240429	173500	193419860	3645	3645	3645	3645	0
171	20240429	173400	193419860	3645	3645	3645	3645	0
172	20240429	173300	193419860	3645	3645	3645	3645	0
173	20240429	173200	193419860	3645	3645	3645	3645	0
174	20240429	173100	193419860	3645	3645	3645	3645	0
175	20240429	173000	193419860	3645	3645	3645	3645	0
176	20240429	172900	193419860	3645	3645	3645	3645	0
177	20240429	172800	193419860	3645	3645	3645	3645	0
178	20240429	172700	193419860	3645	3645	3645	3645	0
179	20240429	172600	193419860	3645	3645	3645	3645	0
180	20240429	172500	193419860	3645	3645	3645	3645	0
181	20240429	172400	193419860	3645	3645	3645	3645	0
182	20240429	172300	193419860	3645	3645	3645	3645	233
183	20240429	172200	193419860	3645	3645	3645	3645	0
184	20240429	172100	193419860	3645	3645	3645	3645	0
185	20240429	172000	193419860	3645	3645	3645	3645	0
186	20240429	171900	193419860	3645	3645	3645	3645	0
187	20240429	171800	193419860	3645	3645	3645	3645	0
188	20240429	171700	193419860	3645	3645	3645	3645	0
189	20240429	171600	193419860	3645	3645	3645	3645	0
190	20240429	171500	193419860	3645	3645	3645	3645	0
191	20240429	171400	193419860	3645	3645	3645	3645	0
192	20240429	171300	193419860	3645	3645	3645	3645	0
193	20240429	171200	193419860	3645	3645	3645	3645	0
194	20240429	171100	193419860	3645	3645	3645	3645	0
195	20240429	171000	193419860	3645	3645	3645	3645	0
196	20240429	170900	193419860	3645	3645	3645	3645	0
197	20240429	170800	193419860	3645	3645	3645	3645	0
198	20240429	170700	193419860	3645	3645	3645	3645	0
199	20240429	170600	193419860	3645	3645	3645	3645	0
200	20240429	170500	193419860	3645	3645	3645	3645	0
201	20240429	170400	193419860	3645	3645	3645	3645	0
202	20240429	170300	193419860	3645	3645	3645	3645	0
203	20240429	170200	193419860	3645	3645	3645	3645	0
204	20240429	170100	193419860	3645	3645	3645	3645	0
205	20240429	170000	193419860	3645	3645	3645	3645	0
206	20240429	165900	193419860	3645	3645	3645	3645	0
207	20240429	165800	193419860	3645	3645	3645	3645	0
208	20240429	165700	193419860	3645	3645	3645	3645	0
209	20240429	165600	193419860	3645	3645	3645	3645	0
210	20240429	165500	193419860	3645	3645	3645	3645	0
211	20240429	165400	193419860	3645	3645	3645	3645	0
212	20240429	165300	193419860	3645	3645	3645	3645	233
213	20240429	165200	193419860	3645	3645	3645	3645	0
214	20240429	165100	193419860	3645	3645	3645	3645	0
215	20240429	165000	193419860	3645	3645	3645	3645	0
216	20240429	164900	193419860	3645	3645	3645	3645	0
217	20240429	164800	193419860	3645	3645	3645	3645	0
218	20240429	164700	193419860	3645	3645	3645	3645	0
219	20240429	164600	193419860	3645	3645	3645	3645	0
220	20240429	164500	193419860	3645	3645	3645	3645	0
221	20240429	164400	193419860	3645	3645	3645	3645	0
222	20240429	164300	193419860	3645	3645	3645	3645	0
223	20240429	164200	193419860	3645	3645	3645	3645	0
224	20240429	164100	193419860	3645	3645	3645	3645	0
225	20240429	164000	193419860	3645	3645	3645	3645	0
226	20240429	163900	193419860	3645	3645	3645	3645	0
227	20240429	163800	193419860	3645	3645	3645	3645	0
228	20240429	163700	193419860	3645	3645	3645	3645	0
229	20240429	163600	193419860	3645	3645	3645	3645	0
230	20240429	163500	193419860	3645	3645	3645	3645	0
231	20240429	163400	193419860	3645	3645	3645	3645	0
232	20240429	163300	193419860	3645	3645	3645	3645	0
233	20240429	163200	193419860	3645	3645	3645	3645	0
234	20240429	163100	193419860	3645	3645	3645	3645	0
235	20240429	163000	193419860	3645	3645	3645	3645	0
236	20240429	162900	193419860	3645	3645	3645	3645	0
237	20240429	162800	193419860	3645	3645	3645	3645	0
238	20240429	162700	193419860	3645	3645	3645	3645	0
239	20240429	162600	193419860	3645	3645	3645	3645	0
240	20240429	162500	193419860	3645	3645	3645	3645	0
241	20240429	162400	193419860	3645	3645	3645	3645	0
242	20240429	162300	193419860	3645	3645	3645	3645	233
243	20240429	162200	193419860	3645	3645	3645	3645	0
244	20240429	162100	193419860	3645	3645	3645	3645	0
245	20240429	162000	193419860	3645	3645	3645	3645	0
246	20240429	161900	193419860	3645	3645	3645	3645	0
247	20240429	161800	193419860	3645	3645	3645	3645	0
248	20240429	161700	193419860	3645	3645	3645	3645	0
249	20240429	161600	193419860	3645	3645	3645	3645	0
250	20240429	161500	193419860	3645	3645	3645	3645	0
251	20240429	161400	193419860	3645	3645	3645	3645	0
252	20240429	161300	193419860	3645	3645	3645	3645	0
253	20240429	161200	193419860	3645	3645	3645	3645	0
254	20240429	161100	193419860	3645	3645	3645	3645	0
255	20240429	161000	193419860	3645	3645	3645	3645	0
256	20240429	160900	193419860	3645	3645	3645	3645	0
257	20240429	160800	193419860	3645	3645	3645	3645	0
258	20240429	160700	193419860	3645	3645	3645	3645	0
259	20240429	160600	193419860	3645	3645	3645	3645	0
260	20240429	160500	193419860	3645	3645	3645	3645	0
261	20240429	160400	193419860	3645	3645	3645	3645	0
262	20240429	160300	193419860	3645	3645	3645	3645	0
263	20240429	160200	193419860	3645	3645	3645	3645	0
264	20240429	160100	193419860	3645	3645	3645	3645	0
265	20240429	160000	193419860	3645	3645	3645	3645	0
266	20240429	155900	193419860	3645	3645	3645	3645	0
267	20240429	155800	193419860	3645	3645	3645	3645	0
268	20240429	155700	193419860	3645	3645	3645	3645	0
269	20240429	155600	193419860	3645	3645	3645	3645	0
270	20240429	155500	193419860	3645	3645	3645	3645	0
271	20240429	155400	193419860	3645	3645	3645	3645	0
272	20240429	155300	193419860	3645	3645	3645	3645	233
273	20240429	155200	193419860	3645	3645	3645	3645	0
274	20240429	155100	193419860	3645	3645	3645	3645	0
275	20240429	155000	193419860	3645	3645	3645	3645	0
276	20240429	154900	193419860	3645	3645	3645	3645	0
277	20240429	154800	193419860	3645	3645	3645	3645	0
278	20240429	154700	193419860	3645	3645	3645	3645	0
279	20240429	154600	193419860	3645	3645	3645	3645	0
280	20240429	154500	193419860	3645	3645	3645	3645	0
281	20240429	154400	193419860	3645	3645	3645	3645	0
282	20240429	154300	193419860	3645	3645	3645	3645	0
283	20240429	154200	193419860	3645	3645	3645	3645	0
284	20240429	154100	193419860	3645	3645	3645	3645	0
285	20240429	154000	193419860	3645	3645	3645	3645	0
286	20240429	153900	193419860	3645	3645	3645	3645	0
287	20240429	153800	193419860	3645	3645	3645	3645	0
288	20240429	153700	193419860	3645	3645	3645	3645	0
289	20240429	153600	193419860	3645	3645	3645	3645	0
290	20240429	153500	193419860	3645	3645	3645	3645	0
291	20240429	153400	193419860	3645	3645	3645	3645	0
292	20240429	153300	193419860	3645	3645	3645	3645	0
293	20240429	153200	193419860	3645	3645	3645	3645	0
294	20240429	153100	193419860	3645	3645	3645	3645	0
295	20240429	153000	193419860	3645	3645	3645	3645	233
296	20240429	152900	192570575	3645	3645	3645	3645	0
297	20240429	152800	192570575	3645	3645	3645	3645	0
298	20240429	152700	192570575	3645	3645	3645	3645	0
299	20240429	152600	192570575	3645	3645	3645	3645	0
300	20240429	152500	192570575	3645	3645	3645	3645	0
301	20240429	152400	192570575	3645	3645	3645	3645	0
302	20240429	152300	192570575	3645	3645	3645	3645	0
303	20240429	152200	192570575	3645	3645	3645	3645	0
304	20240429	152100	192570575	3645	3645	3645	3645	0
305	20240429	152000	192570575	3645	3645	3645	3645	0
306	20240429	151900	192570575	3645	3645	3645	3645	16
307	20240429	151800	192512255	3640	3640	3640	3640	150
308	20240429	151700	191966255	3640	3640	3640	3640	0
309	20240429	151600	191966255	3640	3640	3640	3640	117
310	20240429	151500	191540375	3640	3640	3640	3640	0
311	20240429	151400	191540375	3640	3640	3640	3640	0
312	20240429	151300	191540375	3640	3640	3640	3640	16
313	20240429	151200	191482135	3640	3640	3640	3640	16
314	20240429	151100	191423895	3640	3640	3640	3640	25
315	20240429	151000	191332895	3640	3640	3640	3640	528
316	20240429	150900	189410975	3645	3645	3645	3645	0
317	20240429	150800	189410975	3645	3645	3645	3645	0
318	20240429	150700	189410975	3645	3645	3645	3645	0
319	20240429	150600	189410975	3645	3645	3645	3645	0
320	20240429	150500	189410975	3645	3645	3645	3645	0
321	20240429	150400	189410975	3645	3635	3645	3635	112
322	20240429	150300	189003845	3635	3635	3635	3635	181
323	20240429	150200	188345910	3640	3640	3640	3640	107
324	20240429	150100	187956430	3645	3645	3645	3645	0
325	20240429	150000	187956430	3645	3645	3645	3645	0
326	20240429	145900	187956430	3645	3645	3645	3645	0
327	20240429	145800	187956430	3645	3645	3645	3645	1
328	20240429	145700	187952785	3635	3635	3635	3635	1076
329	20240429	145600	184041525	3635	3645	3645	3635	367
330	20240429	145500	182707105	3645	3645	3645	3645	153
331	20240429	145400	182149420	3650	3650	3650	3650	1
332	20240429	145300	182145770	3645	3645	3645	3645	0
333	20240429	145200	182145770	3645	3645	3645	3645	0
334	20240429	145100	182145770	3645	3645	3645	3645	52
335	20240429	145000	181956230	3650	3650	3650	3650	0
336	20240429	144900	181956230	3650	3650	3650	3650	10
337	20240429	144800	181919730	3650	3650	3650	3650	0
338	20240429	144700	181919730	3650	3650	3650	3650	0
339	20240429	144600	181919730	3650	3650	3650	3650	0
340	20240429	144500	181919730	3650	3650	3650	3650	0
341	20240429	144400	181919730	3650	3650	3650	3650	37
342	20240429	144300	181784680	3650	3650	3650	3650	0
343	20240429	144200	181784680	3650	3650	3650	3650	0
344	20240429	144100	181784680	3650	3650	3650	3650	0
345	20240429	144000	181784680	3650	3650	3650	3650	0
346	20240429	143900	181784680	3650	3650	3650	3650	30
347	20240429	143800	181675180	3650	3650	3650	3650	0
348	20240429	143700	181675180	3650	3650	3650	3650	1
349	20240429	143600	181671530	3645	3645	3645	3645	0
350	20240429	143500	181671530	3645	3645	3645	3645	40
351	20240429	143400	181525730	3645	3645	3645	3645	10
352	20240429	143300	181489280	3650	3650	3650	3650	236
353	20240429	143200	180627880	3655	3650	3655	3650	269
354	20240429	143100	179646025	3650	3650	3650	3650	0
355	20240429	143000	179646025	3650	3640	3650	3640	2690
356	20240429	142900	169831245	3640	3640	3640	3640	1
357	20240429	142800	169827605	3630	3630	3630	3630	0
358	20240429	142700	169827605	3630	3630	3630	3630	0
359	20240429	142600	169827605	3630	3630	3630	3630	333
360	20240429	142500	168618815	3635	3635	3635	3635	0
361	20240429	142400	168618815	3635	3635	3635	3635	0
362	20240429	142300	168618815	3635	3635	3635	3635	167
363	20240429	142200	168011770	3635	3635	3635	3635	219
364	20240429	142100	167215705	3635	3635	3635	3635	100
365	20240429	142000	166852205	3635	3635	3635	3635	0
366	20240429	141900	166852205	3635	3635	3635	3635	0
367	20240429	141800	166852205	3635	3635	3635	3635	44
368	20240429	141700	166692265	3625	3625	3625	3625	0
369	20240429	141600	166692265	3625	3625	3625	3625	0
370	20240429	141500	166692265	3625	3630	3630	3625	382
371	20240429	141400	165305970	3640	3640	3640	3640	0
372	20240429	141300	165305970	3640	3640	3640	3640	0
373	20240429	141200	165305970	3640	3640	3640	3640	0
374	20240429	141100	165305970	3640	3640	3640	3640	0
375	20240429	141000	165305970	3640	3640	3640	3640	0
376	20240429	140900	165305970	3640	3640	3640	3640	1
377	20240429	140800	165302330	3630	3630	3630	3630	0
378	20240429	140700	165302330	3630	3630	3630	3630	0
379	20240429	140600	165302330	3630	3630	3630	3630	0
380	20240429	140500	165302330	3630	3630	3630	3630	0
381	20240429	140400	165302330	3630	3630	3630	3630	0
382	20240429	140300	165302330	3630	3630	3630	3630	0
383	20240429	140200	165302330	3630	3630	3630	3630	200
384	20240429	140100	164576330	3640	3640	3640	3640	0
385	20240429	140000	164576330	3640	3640	3640	3640	0
386	20240429	135900	164576330	3640	3640	3640	3640	36
387	20240429	135800	164445290	3625	3625	3625	3625	0
388	20240429	135700	164445290	3625	3625	3625	3625	0
389	20240429	135600	164445290	3625	3625	3625	3625	0
390	20240429	135500	164445290	3625	3625	3625	3625	0
391	20240429	135400	164445290	3625	3630	3630	3625	500
392	20240429	135300	162631350	3640	3640	3640	3640	0
393	20240429	135200	162631350	3640	3640	3640	3640	0
394	20240429	135100	162631350	3640	3640	3640	3640	0
395	20240429	135000	162631350	3640	3640	3640	3640	0
396	20240429	134900	162631350	3640	3640	3640	3640	0
397	20240429	134800	162631350	3640	3640	3640	3640	0
398	20240429	134700	162631350	3640	3640	3640	3640	0
399	20240429	134600	162631350	3640	3640	3640	3640	0
400	20240429	134500	162631350	3640	3640	3640	3640	0
401	20240429	134400	162631350	3640	3640	3640	3640	0
402	20240429	134300	162631350	3640	3640	3640	3640	0
403	20240429	134200	162631350	3640	3640	3640	3640	0
404	20240429	134100	162631350	3640	3640	3640	3640	2
405	20240429	134000	162624070	3635	3630	3635	3630	259
406	20240429	133900	161683605	3635	3635	3635	3635	1126
407	20240429	133800	157590595	3640	3640	3640	3640	4
408	20240429	133700	157576035	3640	3640	3640	3640	150
409	20240429	133600	157030035	3645	3640	3645	3640	10
410	20240429	133500	156993620	3650	3650	3650	3650	192
411	20240429	133400	156292820	3650	3650	3650	3650	0
412	20240429	133300	156292820	3650	3650	3650	3650	0
413	20240429	133200	156292820	3650	3650	3650	3650	0
414	20240429	133100	156292820	3650	3650	3650	3650	0
415	20240429	133000	156292820	3650	3650	3650	3650	0
416	20240429	132900	156292820	3650	3650	3650	3650	0
417	20240429	132800	156292820	3650	3650	3650	3650	0
418	20240429	132700	156292820	3650	3650	3650	3650	0
419	20240429	132600	156292820	3650	3650	3650	3650	0
420	20240429	132500	156292820	3650	3650	3650	3650	0
421	20240429	132400	156292820	3650	3650	3650	3650	0
422	20240429	132300	156292820	3650	3650	3650	3650	0
423	20240429	132200	156292820	3650	3650	3650	3650	0
424	20240429	132100	156292820	3650	3650	3650	3650	0
425	20240429	132000	156292820	3650	3650	3650	3650	800
426	20240429	131900	153372820	3650	3650	3650	3650	0
427	20240429	131800	153372820	3650	3650	3650	3650	0
428	20240429	131700	153372820	3650	3650	3650	3650	0
429	20240429	131600	153372820	3650	3650	3650	3650	1
430	20240429	131500	153369170	3635	3635	3635	3635	0
431	20240429	131400	153369170	3635	3635	3635	3635	0
432	20240429	131300	153369170	3635	3635	3635	3635	0
433	20240429	131200	153369170	3635	3635	3635	3635	0
434	20240429	131100	153369170	3635	3635	3635	3635	0
435	20240429	131000	153369170	3635	3635	3635	3635	500
436	20240429	130900	151551670	3650	3650	3650	3650	1144
437	20240429	130800	147376070	3650	3640	3650	3640	455
438	20240429	130700	145719860	3640	3640	3640	3640	0
439	20240429	130600	145719860	3640	3640	3640	3640	0
440	20240429	130500	145719860	3640	3640	3640	3640	2
441	20240429	130400	145712580	3640	3640	3640	3640	0
442	20240429	130300	145712580	3640	3640	3640	3640	0
443	20240429	130200	145712580	3640	3640	3640	3640	0
444	20240429	130100	145712580	3640	3640	3640	3640	0
445	20240429	130000	145712580	3640	3640	3640	3640	1
446	20240429	125900	145708940	3635	3640	3640	3635	10
447	20240429	125800	145672545	3650	3650	3650	3650	1
448	20240429	125700	145668895	3645	3645	3645	3645	167
449	20240429	125600	145060180	3645	3645	3645	3645	0
450	20240429	125500	145060180	3645	3645	3645	3645	0
451	20240429	125400	145060180	3645	3645	3645	3645	0
452	20240429	125300	145060180	3645	3645	3645	3645	50
453	20240429	125200	144877930	3645	3645	3645	3645	0
454	20240429	125100	144877930	3645	3645	3645	3645	0
455	20240429	125000	144877930	3645	3645	3645	3645	0
456	20240429	124900	144877930	3645	3645	3645	3645	1
457	20240429	124800	144874285	3640	3640	3640	3640	0
458	20240429	124700	144874285	3640	3640	3640	3640	11
459	20240429	124600	144834245	3645	3645	3645	3645	300
460	20240429	124500	143740745	3645	3645	3645	3645	10
461	20240429	124400	143704295	3645	3645	3645	3645	0
462	20240429	124300	143704295	3645	3645	3645	3645	0
463	20240429	124200	143704295	3645	3645	3645	3645	0
464	20240429	124100	143704295	3645	3645	3645	3645	459
465	20240429	124000	142031240	3645	3645	3645	3645	0
466	20240429	123900	142031240	3645	3645	3645	3645	15
467	20240429	123800	141976565	3645	3645	3645	3645	1
468	20240429	123700	141972920	3630	3630	3630	3630	0
469	20240429	123600	141972920	3630	3630	3630	3630	0
470	20240429	123500	141972920	3630	3630	3630	3630	5
471	20240429	123400	141954770	3630	3630	3630	3630	584
472	20240429	123300	139834850	3635	3635	3635	3635	0
473	20240429	123200	139834850	3635	3635	3635	3635	21
474	20240429	123100	139758515	3645	3645	3645	3645	0
475	20240429	123000	139758515	3645	3645	3645	3645	0
476	20240429	122900	139758515	3645	3645	3645	3645	0
477	20240429	122800	139758515	3645	3645	3645	3645	0
478	20240429	122700	139758515	3645	3645	3645	3645	0
479	20240429	122600	139758515	3645	3645	3645	3645	0
480	20240429	122500	139758515	3645	3645	3645	3645	0
481	20240429	122400	139758515	3645	3645	3645	3645	0
482	20240429	122300	139758515	3645	3645	3645	3645	0
483	20240429	122200	139758515	3645	3630	3645	3630	405
484	20240429	122100	138288350	3630	3630	3630	3630	0
485	20240429	122000	138288350	3630	3630	3630	3630	2
486	20240429	121900	138281090	3630	3630	3630	3630	1
487	20240429	121800	138277460	3630	3630	3630	3630	0
488	20240429	121700	138277460	3630	3630	3630	3630	0
489	20240429	121600	138277460	3630	3630	3630	3630	112
490	20240429	121500	137870900	3630	3630	3630	3630	0
491	20240429	121400	137870900	3630	3635	3635	3630	39
492	20240429	121300	137729325	3630	3630	3630	3630	142
493	20240429	121200	137213865	3630	3635	3635	3630	955
494	20240429	121100	133742925	3635	3635	3635	3635	5
495	20240429	121000	133724750	3645	3645	3645	3645	0
496	20240429	120900	133724750	3645	3645	3645	3645	1
497	20240429	120800	133721105	3640	3640	3640	3640	6
498	20240429	120700	133699265	3650	3650	3650	3650	0
499	20240429	120600	133699265	3650	3650	3650	3650	0
500	20240429	120500	133699265	3650	3650	3650	3650	0
501	20240429	120400	133699265	3650	3650	3650	3650	0
502	20240429	120300	133699265	3650	3650	3650	3650	0
503	20240429	120200	133699265	3650	3650	3650	3650	1
504	20240429	120100	133695615	3640	3640	3640	3640	0
505	20240429	120000	133695615	3640	3640	3640	3640	0
506	20240429	115900	133695615	3640	3640	3640	3640	0
507	20240429	115800	133695615	3640	3640	3640	3640	0
508	20240429	115700	133695615	3640	3640	3640	3640	292
509	20240429	115600	132632735	3645	3645	3645	3645	0
510	20240429	115500	132632735	3645	3645	3645	3645	36
511	20240429	115400	132501515	3650	3650	3650	3650	0
512	20240429	115300	132501515	3650	3645	3650	3645	23
513	20240429	115200	132417675	3645	3645	3645	3645	2
514	20240429	115100	132410385	3645	3645	3645	3645	0
515	20240429	115000	132410385	3645	3645	3645	3645	0
516	20240429	114900	132410385	3645	3640	3645	3640	54
517	20240429	114800	132213775	3640	3640	3640	3640	0
518	20240429	114700	132213775	3640	3640	3640	3640	0
519	20240429	114600	132213775	3640	3640	3640	3640	0
520	20240429	114500	132213775	3640	3640	3640	3640	20
521	20240429	114400	132140975	3635	3640	3640	3635	150
522	20240429	114300	131595710	3640	3640	3640	3640	0
523	20240429	114200	131595710	3640	3640	3640	3640	0
524	20240429	114100	131595710	3640	3640	3640	3640	33
525	20240429	114000	131475590	3640	3640	3640	3640	472
526	20240429	113900	129757510	3640	3640	3640	3640	0
527	20240429	113800	129757510	3640	3640	3640	3640	3
528	20240429	113700	129746590	3640	3640	3640	3640	0
529	20240429	113600	129746590	3640	3640	3640	3640	0
530	20240429	113500	129746590	3640	3640	3640	3640	0
531	20240429	113400	129746590	3640	3640	3640	3640	0
532	20240429	113300	129746590	3640	3640	3640	3640	0
533	20240429	113200	129746590	3640	3640	3640	3640	135
534	20240429	113100	129255190	3635	3635	3635	3635	1
535	20240429	113000	129251555	3635	3635	3635	3635	0
536	20240429	112900	129251555	3635	3635	3635	3635	0
537	20240429	112800	129251555	3635	3640	3640	3635	196
538	20240429	112700	128538815	3640	3640	3640	3640	0
539	20240429	112600	128538815	3640	3640	3640	3640	3
540	20240429	112500	128527895	3640	3640	3640	3640	0
541	20240429	112400	128527895	3640	3640	3640	3640	43
542	20240429	112300	128371375	3650	3650	3650	3650	0
543	20240429	112200	128371375	3650	3650	3650	3650	1
544	20240429	112100	128367725	3640	3640	3640	3640	0
545	20240429	112000	128367725	3640	3640	3640	3640	0
546	20240429	111900	128367725	3640	3640	3640	3640	16
547	20240429	111800	128309485	3650	3650	3650	3650	4
548	20240429	111700	128294885	3655	3655	3655	3655	0
549	20240429	111600	128294885	3655	3655	3655	3655	0
550	20240429	111500	128294885	3655	3655	3655	3655	300
551	20240429	111400	127198385	3650	3650	3650	3650	0
552	20240429	111300	127198385	3650	3650	3650	3650	0
553	20240429	111200	127198385	3650	3650	3650	3650	0
554	20240429	111100	127198385	3650	3650	3650	3650	500
555	20240429	111000	125373385	3650	3650	3650	3650	0
556	20240429	110900	125373385	3650	3650	3650	3650	1
557	20240429	110800	125369735	3635	3635	3635	3635	0
558	20240429	110700	125369735	3635	3635	3635	3635	0
559	20240429	110600	125369735	3635	3635	3635	3635	0
560	20240429	110500	125369735	3635	3635	3635	3635	1
561	20240429	110400	125366100	3635	3635	3635	3635	0
562	20240429	110300	125366100	3635	3635	3635	3635	0
563	20240429	110200	125366100	3635	3635	3635	3635	628
564	20240429	110100	123083320	3635	3635	3635	3635	1
565	20240429	110000	123079685	3635	3635	3635	3635	200
566	20240429	105900	122352685	3640	3640	3640	3640	0
567	20240429	105800	122352685	3640	3650	3650	3640	293
568	20240429	105700	121286075	3650	3645	3650	3645	19
569	20240429	105600	121216805	3645	3645	3645	3645	1230
570	20240429	105500	116733455	3645	3645	3645	3645	1
571	20240429	105400	116729810	3635	3645	3645	3635	489
572	20240429	105300	114952240	3645	3645	3645	3645	2
573	20240429	105200	114944950	3645	3645	3645	3645	3
574	20240429	105100	114934015	3645	3645	3645	3645	501
575	20240429	105000	113107870	3645	3645	3645	3645	223
576	20240429	104900	112295035	3645	3640	3645	3640	10
577	20240429	104800	112258625	3640	3640	3640	3640	140
578	20240429	104700	111749025	3640	3640	3640	3640	0
579	20240429	104600	111749025	3640	3630	3640	3630	5
580	20240429	104500	111730845	3630	3630	3630	3630	40
581	20240429	104400	111585645	3630	3630	3630	3630	100
582	20240429	104300	111222645	3610	3615	3615	3610	300
583	20240429	104200	110139075	3610	3610	3610	3610	0
584	20240429	104100	110139075	3610	3610	3610	3610	0
585	20240429	104000	110139075	3610	3610	3610	3610	0
586	20240429	103900	110139075	3610	3615	3615	3610	200
587	20240429	103800	109416890	3615	3615	3615	3615	300
588	20240429	103700	108332390	3630	3630	3630	3630	1
589	20240429	103600	108328760	3610	3610	3610	3610	0
590	20240429	103500	108328760	3610	3610	3610	3610	0
591	20240429	103400	108328760	3610	3615	3615	3610	362
592	20240429	103300	107021575	3615	3625	3625	3615	234
593	20240429	103200	106174875	3630	3630	3630	3630	7
594	20240429	103100	106149465	3630	3630	3630	3630	0
595	20240429	103000	106149465	3630	3630	3630	3630	1084
596	20240429	102900	102214545	3640	3640	3640	3640	0
597	20240429	102800	102214545	3640	3640	3640	3640	13
598	20240429	102700	102167225	3640	3640	3640	3640	37
599	20240429	102600	102032545	3640	3640	3640	3640	0
600	20240429	102500	102032545	3640	3640	3640	3640	573
601	20240429	102400	99946825	3640	3640	3640	3640	0
602	20240429	102300	99946825	3640	3640	3640	3640	0
603	20240429	102200	99946825	3640	3640	3640	3640	3
604	20240429	102100	99935905	3640	3640	3640	3640	0
605	20240429	102000	99935905	3640	3640	3640	3640	0
606	20240429	101900	99935905	3640	3640	3640	3640	3
607	20240429	101800	99924985	3645	3645	3645	3645	0
608	20240429	101700	99924985	3645	3645	3645	3645	0
609	20240429	101600	99924985	3645	3645	3645	3645	0
610	20240429	101500	99924985	3645	3645	3645	3645	0
611	20240429	101400	99924985	3645	3625	3645	3625	13
612	20240429	101300	99877820	3625	3625	3625	3625	0
613	20240429	101200	99877820	3625	3625	3625	3625	0
614	20240429	101100	99877820	3625	3625	3625	3625	9
615	20240429	101000	99845195	3625	3625	3625	3625	505
616	20240429	100900	98014570	3620	3620	3620	3620	43
617	20240429	100800	97858910	3625	3630	3630	3625	76
618	20240429	100700	97583390	3630	3630	3630	3630	0
619	20240429	100600	97583390	3630	3630	3630	3630	0
620	20240429	100500	97583390	3630	3630	3630	3630	43
621	20240429	100400	97427300	3625	3625	3625	3625	228
622	20240429	100300	96600800	3630	3645	3645	3630	214
623	20240429	100200	95823965	3630	3630	3630	3630	497
624	20240429	100100	94019855	3630	3630	3630	3630	2
625	20240429	100000	94012595	3630	3630	3630	3630	279
626	20240429	095900	92999825	3630	3630	3630	3630	3
627	20240429	095800	92988935	3630	3630	3630	3630	0
628	20240429	095700	92988935	3630	3630	3630	3630	0
629	20240429	095600	92988935	3630	3630	3630	3630	0
630	20240429	095500	92988935	3630	3640	3640	3630	136
631	20240429	095400	92495065	3630	3630	3630	3630	0
632	20240429	095300	92495065	3630	3630	3630	3630	0
633	20240429	095200	92495065	3630	3630	3630	3630	0
634	20240429	095100	92495065	3630	3630	3630	3630	609
635	20240429	095000	90284395	3635	3640	3640	3635	1096
636	20240429	094900	86297405	3645	3645	3645	3645	0
637	20240429	094800	86297405	3645	3645	3645	3645	204
638	20240429	094700	85553825	3660	3645	3660	3645	431
639	20240429	094600	83982785	3645	3645	3645	3645	750
640	20240429	094500	81249035	3645	3645	3645	3645	3
641	20240429	094400	81238100	3635	3635	3635	3635	0
642	20240429	094300	81238100	3635	3635	3635	3635	30
643	20240429	094200	81129050	3635	3640	3640	3635	259
644	20240429	094100	80186305	3645	3645	3660	3640	1157
645	20240429	094000	75973950	3660	3645	3660	3645	279
646	20240429	093900	74956980	3645	3650	3650	3645	701
647	20240429	093800	72399330	3655	3655	3655	3655	206
648	20240429	093700	71646400	3670	3670	3670	3670	25
649	20240429	093600	71554650	3670	3660	3670	3660	367
650	20240429	093500	70209425	3655	3655	3655	3655	201
651	20240429	093400	69474770	3655	3630	3655	3630	4642
652	20240429	093300	52572885	3630	3640	3640	3630	422
653	20240429	093200	51039935	3640	3620	3640	3620	3998
654	20240429	093100	36551280	3615	3615	3615	3615	0
655	20240429	093000	36551280	3615	3620	3620	3615	1060
656	20240429	092900	32719355	3625	3620	3625	3620	1544
657	20240429	092800	27124605	3625	3625	3625	3625	51
658	20240429	092700	26939730	3620	3620	3620	3620	544
659	20240429	092600	24970450	3620	3620	3620	3620	0
660	20240429	092500	24970450	3620	3615	3620	3615	236
661	20240429	092400	24116825	3620	3620	3620	3620	100
662	20240429	092300	23754825	3620	3620	3620	3620	2
663	20240429	092200	23747585	3620	3620	3620	3620	0
664	20240429	092100	23747585	3620	3620	3620	3620	1
665	20240429	092000	23743965	3620	3620	3620	3620	82
666	20240429	091900	23447125	3625	3630	3630	3625	11
667	20240429	091800	23407245	3630	3630	3630	3630	10
668	20240429	091700	23370945	3630	3630	3630	3630	0
669	20240429	091600	23370945	3630	3630	3630	3630	0
670	20240429	091500	23370945	3630	3630	3630	3630	100
671	20240429	091400	23007945	3630	3625	3630	3620	539
672	20240429	091300	21054205	3630	3630	3630	3630	100
673	20240429	091200	20691205	3630	3630	3630	3630	0
674	20240429	091100	20691205	3630	3630	3630	3630	105
675	20240429	091000	20310055	3630	3630	3630	3630	0
676	20240429	090900	20310055	3630	3630	3630	3630	0
677	20240429	090800	20310055	3630	3620	3630	3620	729
678	20240429	090700	17666075	3630	3630	3630	3630	550
679	20240429	090600	15669575	3610	3620	3620	3610	126
680	20240429	090500	15214255	3620	3620	3620	3620	100
681	20240429	090400	14852255	3620	3620	3620	3620	353
682	20240429	090300	13574395	3630	3630	3630	3630	1
683	20240429	090200	13570765	3620	3620	3620	3620	300
684	20240429	090100	12484765	3625	3625	3625	3625	1
685	20240429	090000	12481140	3620	3595	3620	3595	3470