KissMeData/078020/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195100	738515980	5030	5030	5030	5030	1364
3	20240429	195000	738515980	5030	5030	5030	5030	0
4	20240429	194900	738515980	5030	5030	5030	5030	0
5	20240429	194800	738515980	5030	5030	5030	5030	0
6	20240429	194700	738515980	5030	5030	5030	5030	0
7	20240429	194600	738515980	5030	5030	5030	5030	0
8	20240429	194500	738515980	5030	5030	5030	5030	0
9	20240429	194400	738515980	5030	5030	5030	5030	0
10	20240429	194300	738515980	5030	5030	5030	5030	0
11	20240429	194200	738515980	5030	5030	5030	5030	0
12	20240429	194100	738515980	5030	5030	5030	5030	0
13	20240429	194000	738515980	5030	5030	5030	5030	0
14	20240429	193900	738515980	5030	5030	5030	5030	0
15	20240429	193800	738515980	5030	5030	5030	5030	0
16	20240429	193700	738515980	5030	5030	5030	5030	0
17	20240429	193600	738515980	5030	5030	5030	5030	0
18	20240429	193500	738515980	5030	5030	5030	5030	0
19	20240429	193400	738515980	5030	5030	5030	5030	0
20	20240429	193300	738515980	5030	5030	5030	5030	0
21	20240429	193200	738515980	5030	5030	5030	5030	0
22	20240429	193100	738515980	5030	5030	5030	5030	0
23	20240429	193000	738515980	5030	5030	5030	5030	0
24	20240429	192900	738515980	5030	5030	5030	5030	0
25	20240429	192800	738515980	5030	5030	5030	5030	0
26	20240429	192700	738515980	5030	5030	5030	5030	0
27	20240429	192600	738515980	5030	5030	5030	5030	0
28	20240429	192500	738515980	5030	5030	5030	5030	0
29	20240429	192400	738515980	5030	5030	5030	5030	0
30	20240429	192300	738515980	5030	5030	5030	5030	0
31	20240429	192200	738515980	5030	5030	5030	5030	0
32	20240429	192100	738515980	5030	5030	5030	5030	1364
33	20240429	192000	738515980	5030	5030	5030	5030	0
34	20240429	191900	738515980	5030	5030	5030	5030	0
35	20240429	191800	738515980	5030	5030	5030	5030	0
36	20240429	191700	738515980	5030	5030	5030	5030	0
37	20240429	191600	738515980	5030	5030	5030	5030	0
38	20240429	191500	738515980	5030	5030	5030	5030	0
39	20240429	191400	738515980	5030	5030	5030	5030	0
40	20240429	191300	738515980	5030	5030	5030	5030	0
41	20240429	191200	738515980	5030	5030	5030	5030	0
42	20240429	191100	738515980	5030	5030	5030	5030	0
43	20240429	191000	738515980	5030	5030	5030	5030	0
44	20240429	190900	738515980	5030	5030	5030	5030	0
45	20240429	190800	738515980	5030	5030	5030	5030	0
46	20240429	190700	738515980	5030	5030	5030	5030	0
47	20240429	190600	738515980	5030	5030	5030	5030	0
48	20240429	190500	738515980	5030	5030	5030	5030	0
49	20240429	190400	738515980	5030	5030	5030	5030	0
50	20240429	190300	738515980	5030	5030	5030	5030	0
51	20240429	190200	738515980	5030	5030	5030	5030	0
52	20240429	190100	738515980	5030	5030	5030	5030	0
53	20240429	190000	738515980	5030	5030	5030	5030	0
54	20240429	185900	738515980	5030	5030	5030	5030	0
55	20240429	185800	738515980	5030	5030	5030	5030	0
56	20240429	185700	738515980	5030	5030	5030	5030	0
57	20240429	185600	738515980	5030	5030	5030	5030	0
58	20240429	185500	738515980	5030	5030	5030	5030	0
59	20240429	185400	738515980	5030	5030	5030	5030	0
60	20240429	185300	738515980	5030	5030	5030	5030	0
61	20240429	185200	738515980	5030	5030	5030	5030	0
62	20240429	185100	738515980	5030	5030	5030	5030	1364
63	20240429	185000	738515980	5030	5030	5030	5030	0
64	20240429	184900	738515980	5030	5030	5030	5030	0
65	20240429	184800	738515980	5030	5030	5030	5030	0
66	20240429	184700	738515980	5030	5030	5030	5030	0
67	20240429	184600	738515980	5030	5030	5030	5030	0
68	20240429	184500	738515980	5030	5030	5030	5030	0
69	20240429	184400	738515980	5030	5030	5030	5030	0
70	20240429	184300	738515980	5030	5030	5030	5030	0
71	20240429	184200	738515980	5030	5030	5030	5030	0
72	20240429	184100	738515980	5030	5030	5030	5030	0
73	20240429	184000	738515980	5030	5030	5030	5030	0
74	20240429	183900	738515980	5030	5030	5030	5030	0
75	20240429	183800	738515980	5030	5030	5030	5030	0
76	20240429	183700	738515980	5030	5030	5030	5030	0
77	20240429	183600	738515980	5030	5030	5030	5030	0
78	20240429	183500	738515980	5030	5030	5030	5030	0
79	20240429	183400	738515980	5030	5030	5030	5030	0
80	20240429	183300	738515980	5030	5030	5030	5030	0
81	20240429	183200	738515980	5030	5030	5030	5030	0
82	20240429	183100	738515980	5030	5030	5030	5030	0
83	20240429	183000	738515980	5030	5030	5030	5030	0
84	20240429	182900	738515980	5030	5030	5030	5030	0
85	20240429	182800	738515980	5030	5030	5030	5030	0
86	20240429	182700	738515980	5030	5030	5030	5030	0
87	20240429	182600	738515980	5030	5030	5030	5030	0
88	20240429	182500	738515980	5030	5030	5030	5030	0
89	20240429	182400	738515980	5030	5030	5030	5030	0
90	20240429	182300	738515980	5030	5030	5030	5030	0
91	20240429	182200	738515980	5030	5030	5030	5030	0
92	20240429	182100	738515980	5030	5030	5030	5030	1364
93	20240429	182000	738515980	5030	5030	5030	5030	0
94	20240429	181900	738515980	5030	5030	5030	5030	0
95	20240429	181800	738515980	5030	5030	5030	5030	0
96	20240429	181700	738515980	5030	5030	5030	5030	0
97	20240429	181600	738515980	5030	5030	5030	5030	0
98	20240429	181500	738515980	5030	5030	5030	5030	0
99	20240429	181400	738515980	5030	5030	5030	5030	0
100	20240429	181300	738515980	5030	5030	5030	5030	0
101	20240429	181200	738515980	5030	5030	5030	5030	0
102	20240429	181100	738515980	5030	5030	5030	5030	0
103	20240429	181000	738515980	5030	5030	5030	5030	0
104	20240429	180900	738515980	5030	5030	5030	5030	0
105	20240429	180800	738515980	5030	5030	5030	5030	0
106	20240429	180700	738515980	5030	5030	5030	5030	0
107	20240429	180600	738515980	5030	5030	5030	5030	0
108	20240429	180500	738515980	5030	5030	5030	5030	0
109	20240429	180400	738515980	5030	5030	5030	5030	0
110	20240429	180300	738515980	5030	5030	5030	5030	0
111	20240429	180200	738515980	5030	5030	5030	5030	0
112	20240429	180100	738515980	5030	5030	5030	5030	0
113	20240429	180000	738515980	5030	5030	5030	5030	0
114	20240429	175900	738515980	5030	5030	5030	5030	0
115	20240429	175800	738515980	5030	5030	5030	5030	0
116	20240429	175700	738515980	5030	5030	5030	5030	0
117	20240429	175600	738515980	5030	5030	5030	5030	0
118	20240429	175500	738515980	5030	5030	5030	5030	0
119	20240429	175400	738515980	5030	5030	5030	5030	0
120	20240429	175300	738515980	5030	5030	5030	5030	0
121	20240429	175200	738515980	5030	5030	5030	5030	0
122	20240429	175100	738515980	5030	5030	5030	5030	1364
123	20240429	175000	738515980	5030	5030	5030	5030	0
124	20240429	174900	738515980	5030	5030	5030	5030	0
125	20240429	174800	738515980	5030	5030	5030	5030	0
126	20240429	174700	738515980	5030	5030	5030	5030	0
127	20240429	174600	738515980	5030	5030	5030	5030	0
128	20240429	174500	738515980	5030	5030	5030	5030	0
129	20240429	174400	738515980	5030	5030	5030	5030	0
130	20240429	174300	738515980	5030	5030	5030	5030	0
131	20240429	174200	738515980	5030	5030	5030	5030	0
132	20240429	174100	738515980	5030	5030	5030	5030	0
133	20240429	174000	738515980	5030	5030	5030	5030	0
134	20240429	173900	738515980	5030	5030	5030	5030	0
135	20240429	173800	738515980	5030	5030	5030	5030	0
136	20240429	173700	738515980	5030	5030	5030	5030	0
137	20240429	173600	738515980	5030	5030	5030	5030	0
138	20240429	173500	738515980	5030	5030	5030	5030	0
139	20240429	173400	738515980	5030	5030	5030	5030	0
140	20240429	173300	738515980	5030	5030	5030	5030	0
141	20240429	173200	738515980	5030	5030	5030	5030	0
142	20240429	173100	738515980	5030	5030	5030	5030	0
143	20240429	173000	738515980	5030	5030	5030	5030	0
144	20240429	172900	738515980	5030	5030	5030	5030	0
145	20240429	172800	738515980	5030	5030	5030	5030	0
146	20240429	172700	738515980	5030	5030	5030	5030	0
147	20240429	172600	738515980	5030	5030	5030	5030	0
148	20240429	172500	738515980	5030	5030	5030	5030	0
149	20240429	172400	738515980	5030	5030	5030	5030	0
150	20240429	172300	738515980	5030	5030	5030	5030	0
151	20240429	172200	738515980	5030	5030	5030	5030	0
152	20240429	172100	738515980	5030	5030	5030	5030	1364
153	20240429	172000	738515980	5030	5030	5030	5030	0
154	20240429	171900	738515980	5030	5030	5030	5030	0
155	20240429	171800	738515980	5030	5030	5030	5030	0
156	20240429	171700	738515980	5030	5030	5030	5030	0
157	20240429	171600	738515980	5030	5030	5030	5030	0
158	20240429	171500	738515980	5030	5030	5030	5030	0
159	20240429	171400	738515980	5030	5030	5030	5030	0
160	20240429	171300	738515980	5030	5030	5030	5030	0
161	20240429	171200	738515980	5030	5030	5030	5030	0
162	20240429	171100	738515980	5030	5030	5030	5030	0
163	20240429	171000	738515980	5030	5030	5030	5030	0
164	20240429	170900	738515980	5030	5030	5030	5030	0
165	20240429	170800	738515980	5030	5030	5030	5030	0
166	20240429	170700	738515980	5030	5030	5030	5030	0
167	20240429	170600	738515980	5030	5030	5030	5030	0
168	20240429	170500	738515980	5030	5030	5030	5030	0
169	20240429	170400	738515980	5030	5030	5030	5030	0
170	20240429	170300	738515980	5030	5030	5030	5030	0
171	20240429	170200	738515980	5030	5030	5030	5030	0
172	20240429	170100	738515980	5030	5030	5030	5030	0
173	20240429	170000	738515980	5030	5030	5030	5030	0
174	20240429	165900	738515980	5030	5030	5030	5030	0
175	20240429	165800	738515980	5030	5030	5030	5030	0
176	20240429	165700	738515980	5030	5030	5030	5030	0
177	20240429	165600	738515980	5030	5030	5030	5030	0
178	20240429	165500	738515980	5030	5030	5030	5030	0
179	20240429	165400	738515980	5030	5030	5030	5030	0
180	20240429	165300	738515980	5030	5030	5030	5030	0
181	20240429	165200	738515980	5030	5030	5030	5030	0
182	20240429	165100	738515980	5030	5030	5030	5030	1364
183	20240429	165000	738515980	5030	5030	5030	5030	0
184	20240429	164900	738515980	5030	5030	5030	5030	0
185	20240429	164800	738515980	5030	5030	5030	5030	0
186	20240429	164700	738515980	5030	5030	5030	5030	0
187	20240429	164600	738515980	5030	5030	5030	5030	0
188	20240429	164500	738515980	5030	5030	5030	5030	0
189	20240429	164400	738515980	5030	5030	5030	5030	0
190	20240429	164300	738515980	5030	5030	5030	5030	0
191	20240429	164200	738515980	5030	5030	5030	5030	0
192	20240429	164100	738515980	5030	5030	5030	5030	0
193	20240429	164000	738515980	5030	5030	5030	5030	0
194	20240429	163900	738515980	5030	5030	5030	5030	0
195	20240429	163800	738515980	5030	5030	5030	5030	0
196	20240429	163700	738515980	5030	5030	5030	5030	0
197	20240429	163600	738515980	5030	5030	5030	5030	0
198	20240429	163500	738515980	5030	5030	5030	5030	0
199	20240429	163400	738515980	5030	5030	5030	5030	0
200	20240429	163300	738515980	5030	5030	5030	5030	0
201	20240429	163200	738515980	5030	5030	5030	5030	0
202	20240429	163100	738515980	5030	5030	5030	5030	0
203	20240429	163000	738515980	5030	5030	5030	5030	0
204	20240429	162900	738515980	5030	5030	5030	5030	0
205	20240429	162800	738515980	5030	5030	5030	5030	0
206	20240429	162700	738515980	5030	5030	5030	5030	0
207	20240429	162600	738515980	5030	5030	5030	5030	0
208	20240429	162500	738515980	5030	5030	5030	5030	0
209	20240429	162400	738515980	5030	5030	5030	5030	0
210	20240429	162300	738515980	5030	5030	5030	5030	0
211	20240429	162200	738515980	5030	5030	5030	5030	0
212	20240429	162100	738515980	5030	5030	5030	5030	1364
213	20240429	162000	738515980	5030	5030	5030	5030	0
214	20240429	161900	738515980	5030	5030	5030	5030	0
215	20240429	161800	738515980	5030	5030	5030	5030	0
216	20240429	161700	738515980	5030	5030	5030	5030	0
217	20240429	161600	738515980	5030	5030	5030	5030	0
218	20240429	161500	738515980	5030	5030	5030	5030	0
219	20240429	161400	738515980	5030	5030	5030	5030	0
220	20240429	161300	738515980	5030	5030	5030	5030	0
221	20240429	161200	738515980	5030	5030	5030	5030	0
222	20240429	161100	738515980	5030	5030	5030	5030	0
223	20240429	161000	738515980	5030	5030	5030	5030	0
224	20240429	160900	738515980	5030	5030	5030	5030	0
225	20240429	160800	738515980	5030	5030	5030	5030	0
226	20240429	160700	738515980	5030	5030	5030	5030	0
227	20240429	160600	738515980	5030	5030	5030	5030	0
228	20240429	160500	738515980	5030	5030	5030	5030	0
229	20240429	160400	738515980	5030	5030	5030	5030	0
230	20240429	160300	738515980	5030	5030	5030	5030	0
231	20240429	160200	738515980	5030	5030	5030	5030	0
232	20240429	160100	738515980	5030	5030	5030	5030	0
233	20240429	160000	738515980	5030	5030	5030	5030	0
234	20240429	155900	738515980	5030	5030	5030	5030	0
235	20240429	155800	738515980	5030	5030	5030	5030	0
236	20240429	155700	738515980	5030	5030	5030	5030	0
237	20240429	155600	738515980	5030	5030	5030	5030	0
238	20240429	155500	738515980	5030	5030	5030	5030	0
239	20240429	155400	738515980	5030	5030	5030	5030	0
240	20240429	155300	738515980	5030	5030	5030	5030	0
241	20240429	155200	738515980	5030	5030	5030	5030	0
242	20240429	155100	738515980	5030	5030	5030	5030	1364
243	20240429	155000	738515980	5030	5030	5030	5030	0
244	20240429	154900	738515980	5030	5030	5030	5030	0
245	20240429	154800	738515980	5030	5030	5030	5030	0
246	20240429	154700	738515980	5030	5030	5030	5030	0
247	20240429	154600	738515980	5030	5030	5030	5030	0
248	20240429	154500	738515980	5030	5030	5030	5030	0
249	20240429	154400	738515980	5030	5030	5030	5030	0
250	20240429	154300	738515980	5030	5030	5030	5030	0
251	20240429	154200	738515980	5030	5030	5030	5030	0
252	20240429	154100	738515980	5030	5030	5030	5030	0
253	20240429	154000	738515980	5030	5030	5030	5030	0
254	20240429	153900	738515980	5030	5030	5030	5030	0
255	20240429	153800	738515980	5030	5030	5030	5030	0
256	20240429	153700	738515980	5030	5030	5030	5030	0
257	20240429	153600	738515980	5030	5030	5030	5030	0
258	20240429	153500	738515980	5030	5030	5030	5030	0
259	20240429	153400	738515980	5030	5030	5030	5030	0
260	20240429	153300	738515980	5030	5030	5030	5030	0
261	20240429	153200	738515980	5030	5030	5030	5030	0
262	20240429	153100	738515980	5030	5030	5030	5030	0
263	20240429	153000	738515980	5030	5030	5030	5030	1364
264	20240429	152900	731655060	5030	5030	5030	5030	0
265	20240429	152800	731655060	5030	5030	5030	5030	0
266	20240429	152700	731655060	5030	5030	5030	5030	0
267	20240429	152600	731655060	5030	5030	5030	5030	0
268	20240429	152500	731655060	5030	5030	5030	5030	0
269	20240429	152400	731655060	5030	5030	5030	5030	0
270	20240429	152300	731655060	5030	5030	5030	5030	0
271	20240429	152200	731655060	5030	5030	5030	5030	0
272	20240429	152100	731655060	5030	5030	5030	5030	0
273	20240429	152000	731655060	5030	5030	5030	5030	0
274	20240429	151900	731655060	5030	5040	5040	5030	437
275	20240429	151800	729456870	5030	5030	5040	5030	144
276	20240429	151700	728732410	5040	5030	5040	5030	71
277	20240429	151600	728374680	5040	5030	5040	5030	2480
278	20240429	151500	715879700	5030	5020	5030	5020	159
279	20240429	151400	715079960	5030	5020	5030	5020	664
280	20240429	151300	711740090	5030	5020	5030	5020	220
281	20240429	151200	710635680	5020	5020	5020	5020	400
282	20240429	151100	708627680	5030	5030	5030	5030	1
283	20240429	151000	708622650	5030	5020	5030	5020	725
284	20240429	150900	704981910	5030	5030	5030	5030	153
285	20240429	150800	704212320	5020	5020	5020	5020	26
286	20240429	150700	704081800	5020	5020	5020	5020	0
287	20240429	150600	704081800	5020	5020	5020	5020	0
288	20240429	150500	704081800	5020	5030	5030	5020	402
289	20240429	150400	702059760	5020	5010	5020	5010	505
290	20240429	150300	699525210	5020	5020	5020	5020	0
291	20240429	150200	699525210	5020	5020	5020	5020	0
292	20240429	150100	699525210	5020	5020	5020	5020	386
293	20240429	150000	697587490	5020	5020	5020	5020	180
294	20240429	145900	696683890	5020	5020	5020	5020	479
295	20240429	145800	694279310	5030	5030	5030	5030	0
296	20240429	145700	694279310	5030	5030	5030	5030	37
297	20240429	145600	694093200	5030	5030	5030	5030	450
298	20240429	145500	691829700	5020	5020	5020	5020	0
299	20240429	145400	691829700	5020	5020	5020	5020	9
300	20240429	145300	691784520	5020	5020	5020	5020	249
301	20240429	145200	690534540	5020	5020	5020	5020	105
302	20240429	145100	690007440	5020	5020	5020	5020	0
303	20240429	145000	690007440	5020	5020	5020	5020	100
304	20240429	144900	689505440	5020	5020	5020	5020	2
305	20240429	144800	689495400	5010	5020	5020	5010	1306
306	20240429	144700	682944700	5020	5020	5020	5020	300
307	20240429	144600	681438700	5020	5020	5020	5020	46
308	20240429	144500	681207780	5020	5020	5020	5020	0
309	20240429	144400	681207780	5020	5020	5030	5020	49
310	20240429	144300	680961770	5020	5030	5030	5020	141
311	20240429	144200	680252950	5020	5020	5020	5020	55
312	20240429	144100	679976850	5020	5030	5030	5020	249
313	20240429	144000	678724770	5030	5030	5030	5030	0
314	20240429	143900	678724770	5030	5030	5030	5030	0
315	20240429	143800	678724770	5030	5030	5030	5030	110
316	20240429	143700	678171470	5030	5030	5030	5030	20
317	20240429	143600	678070870	5030	5030	5030	5030	527
318	20240429	143500	675420060	5030	5040	5040	5030	12
319	20240429	143400	675359600	5030	5030	5030	5030	49
320	20240429	143300	675113130	5040	5040	5040	5040	10
321	20240429	143200	675062730	5040	5040	5040	5040	0
322	20240429	143100	675062730	5040	5040	5040	5040	0
323	20240429	143000	675062730	5040	5030	5040	5030	125
324	20240429	142900	674433970	5030	5030	5030	5030	5
325	20240429	142800	674408820	5030	5020	5030	5020	566
326	20240429	142700	671561940	5020	5020	5030	5020	1317
327	20240429	142600	664941580	5020	5030	5030	5020	21
328	20240429	142500	664836150	5020	5020	5020	5020	15
329	20240429	142400	664760850	5030	5030	5030	5030	3
330	20240429	142300	664745760	5030	5030	5030	5030	0
331	20240429	142200	664745760	5030	5020	5030	5020	264
332	20240429	142100	663420340	5020	5020	5020	5020	8
333	20240429	142000	663380180	5020	5020	5020	5020	0
334	20240429	141900	663380180	5020	5020	5020	5020	170
335	20240429	141800	662526780	5020	5020	5020	5020	180
336	20240429	141700	661623180	5020	5020	5020	5020	0
337	20240429	141600	661623180	5020	5020	5020	5020	10
338	20240429	141500	661572980	5020	5020	5020	5020	0
339	20240429	141400	661572980	5020	5020	5020	5020	21
340	20240429	141300	661467560	5020	5020	5020	5020	554
341	20240429	141200	658686480	5020	5020	5020	5020	20
342	20240429	141100	658586080	5020	5020	5020	5020	443
343	20240429	141000	656362220	5020	5020	5020	5020	1
344	20240429	140900	656357200	5020	5020	5020	5020	0
345	20240429	140800	656357200	5020	5020	5020	5020	66
346	20240429	140700	656025880	5020	5020	5020	5020	800
347	20240429	140600	652009880	5020	5020	5020	5020	673
348	20240429	140500	648631420	5020	5020	5020	5020	62
349	20240429	140400	648320180	5020	5030	5030	5020	781
350	20240429	140300	644398460	5030	5030	5030	5030	22
351	20240429	140200	644287800	5020	5020	5020	5020	2
352	20240429	140100	644277760	5020	5020	5020	5020	0
353	20240429	140000	644277760	5020	5020	5020	5020	14
354	20240429	135900	644207480	5030	5030	5030	5030	0
355	20240429	135800	644207480	5030	5030	5030	5030	1
356	20240429	135700	644202450	5020	5020	5020	5020	10
357	20240429	135600	644152250	5020	5020	5020	5020	903
358	20240429	135500	639619190	5020	5020	5020	5020	0
359	20240429	135400	639619190	5020	5020	5020	5020	0
360	20240429	135300	639619190	5020	5020	5020	5020	0
361	20240429	135200	639619190	5020	5020	5020	5020	0
362	20240429	135100	639619190	5020	5020	5020	5020	1
363	20240429	135000	639614170	5030	5020	5030	5020	192
364	20240429	134900	638650310	5020	5020	5020	5020	20
365	20240429	134800	638549910	5020	5020	5020	5020	10
366	20240429	134700	638499710	5030	5030	5030	5030	754
367	20240429	134600	634707090	5030	5030	5030	5030	60
368	20240429	134500	634405290	5030	5030	5030	5030	37
369	20240429	134400	634219180	5030	5030	5030	5030	205
370	20240429	134300	633188030	5030	5020	5030	5020	198
371	20240429	134200	632192590	5030	5030	5030	5030	100
372	20240429	134100	631689590	5030	5030	5040	5030	656
373	20240429	134000	628389890	5030	5030	5030	5030	22
374	20240429	133900	628279230	5030	5030	5030	5030	1
375	20240429	133800	628274200	5040	5040	5040	5040	298
376	20240429	133700	626772280	5040	5040	5040	5040	35
377	20240429	133600	626595880	5040	5040	5040	5040	13
378	20240429	133500	626530360	5040	5030	5040	5030	511
379	20240429	133400	623954970	5030	5030	5030	5030	0
380	20240429	133300	623954970	5030	5030	5030	5030	0
381	20240429	133200	623954970	5030	5030	5030	5030	3
382	20240429	133100	623939880	5030	5030	5030	5030	10
383	20240429	133000	623889580	5030	5030	5030	5030	1
384	20240429	132900	623884550	5030	5030	5030	5030	0
385	20240429	132800	623884550	5030	5030	5030	5030	10
386	20240429	132700	623834250	5030	5030	5030	5030	0
387	20240429	132600	623834250	5030	5030	5030	5030	100
388	20240429	132500	623331250	5030	5040	5040	5030	15
389	20240429	132400	623255750	5040	5040	5040	5040	1
390	20240429	132300	623250710	5040	5040	5040	5040	2388
391	20240429	132200	611215190	5040	5040	5040	5040	2933
392	20240429	132100	596432870	5030	5030	5030	5030	295
393	20240429	132000	594949020	5020	5020	5020	5020	337
394	20240429	131900	593257280	5010	5010	5010	5010	0
395	20240429	131800	593257280	5010	5010	5010	5010	20
396	20240429	131700	593157080	5010	5010	5010	5010	0
397	20240429	131600	593157080	5010	5010	5010	5010	0
398	20240429	131500	593157080	5010	5010	5010	5010	0
399	20240429	131400	593157080	5010	5010	5010	5010	0
400	20240429	131300	593157080	5010	5010	5010	5010	1
401	20240429	131200	593152070	5020	5020	5020	5020	0
402	20240429	131100	593152070	5020	5010	5020	5010	55
403	20240429	131000	592876510	5010	5010	5010	5010	15
404	20240429	130900	592801360	5020	5020	5020	5020	0
405	20240429	130800	592801360	5020	5020	5020	5020	1
406	20240429	130700	592796340	5020	5020	5020	5010	3
407	20240429	130600	592781290	5010	5010	5010	5010	6126
408	20240429	130500	562090030	5020	5010	5020	5010	7
409	20240429	130400	562054940	5020	5020	5020	5020	178
410	20240429	130300	561161380	5020	5020	5020	5020	1
411	20240429	130200	561156360	5020	5020	5020	5020	401
412	20240429	130100	559143340	5010	5010	5010	5010	10
413	20240429	130000	559093240	5020	5020	5020	5020	994
414	20240429	125900	554103360	5030	5030	5030	5030	0
415	20240429	125800	554103360	5030	5030	5030	5030	0
416	20240429	125700	554103360	5030	5030	5030	5030	31
417	20240429	125600	553947430	5030	5030	5030	5030	0
418	20240429	125500	553947430	5030	5030	5030	5030	3
419	20240429	125400	553932340	5030	5030	5030	5030	135
420	20240429	125300	553253290	5020	5030	5030	5020	55
421	20240429	125200	552976990	5030	5030	5030	5030	68
422	20240429	125100	552634950	5030	5030	5030	5030	7
423	20240429	125000	552599740	5030	5030	5030	5030	51
424	20240429	124900	552343210	5030	5030	5030	5030	0
425	20240429	124800	552343210	5030	5030	5030	5030	184
426	20240429	124700	551417690	5030	5030	5030	5030	434
427	20240429	124600	549234670	5030	5030	5030	5030	0
428	20240429	124500	549234670	5030	5030	5030	5030	0
429	20240429	124400	549234670	5030	5030	5030	5030	1
430	20240429	124300	549229640	5040	5040	5040	5040	1
431	20240429	124200	549224600	5020	5020	5020	5020	1
432	20240429	124100	549219580	5030	5030	5030	5030	2
433	20240429	124000	549209520	5030	5040	5040	5030	296
434	20240429	123900	547719450	5030	5030	5030	5030	0
435	20240429	123800	547719450	5030	5020	5030	5020	1543
436	20240429	123700	539971590	5030	5030	5030	5030	124
437	20240429	123600	539347870	5030	5040	5040	5030	302
438	20240429	123500	537828040	5050	5050	5050	5050	100
439	20240429	123400	537323040	5040	5040	5040	5040	158
440	20240429	123300	536526720	5040	5040	5040	5040	15
441	20240429	123200	536451120	5050	5050	5050	5050	1
442	20240429	123100	536446070	5040	5040	5040	5040	87
443	20240429	123000	536007590	5040	5040	5040	5040	11
444	20240429	122900	535952150	5050	5050	5050	5050	3
445	20240429	122800	535937000	5050	5050	5050	5050	1
446	20240429	122700	535931950	5050	5050	5050	5050	0
447	20240429	122600	535931950	5050	5050	5050	5050	150
448	20240429	122500	535174450	5020	5020	5020	5020	0
449	20240429	122400	535174450	5020	5020	5020	5020	1
450	20240429	122300	535169430	5020	5040	5040	5020	4
451	20240429	122200	535149310	5050	5020	5050	5020	37
452	20240429	122100	534963540	5050	5030	5050	5030	1748
453	20240429	122000	526148160	5040	5040	5040	5040	0
454	20240429	121900	526148160	5040	5040	5040	5040	0
455	20240429	121800	526148160	5040	5040	5040	5040	991
456	20240429	121700	521153520	5040	5030	5040	5030	514
457	20240429	121600	518563260	5040	5040	5040	5040	855
458	20240429	121500	514254060	5040	5040	5040	5040	51
459	20240429	121400	513997020	5040	5040	5040	5040	2
460	20240429	121300	513986940	5030	5030	5030	5030	2637
461	20240429	121200	500722830	5030	5020	5030	5020	632
462	20240429	121100	497549140	5020	5020	5020	5020	140
463	20240429	121000	496846340	5020	5020	5020	5020	200
464	20240429	120900	495842340	5020	5020	5020	5020	990
465	20240429	120800	490872540	5020	5020	5020	5020	0
466	20240429	120700	490872540	5020	5020	5020	5020	2
467	20240429	120600	490862500	5010	5010	5010	5010	10
468	20240429	120500	490812400	5010	5010	5010	5010	100
469	20240429	120400	490311400	5010	5010	5010	5010	10
470	20240429	120300	490261300	5010	5010	5010	5010	816
471	20240429	120200	486173140	5020	5020	5020	5020	0
472	20240429	120100	486173140	5020	5010	5020	5010	45
473	20240429	120000	485947270	5010	5020	5020	5010	22
474	20240429	115900	485837030	5010	5010	5010	5010	10
475	20240429	115800	485786930	5010	5010	5010	5010	1
476	20240429	115700	485781920	5020	5020	5020	5020	0
477	20240429	115600	485781920	5020	5000	5020	5000	13
478	20240429	115500	485716900	5020	5010	5020	5010	4
479	20240429	115400	485696840	5010	5010	5010	5010	2
480	20240429	115300	485686820	5010	5010	5010	5010	0
481	20240429	115200	485686820	5010	5010	5010	5010	11
482	20240429	115100	485631710	5010	5000	5010	5000	2
483	20240429	115000	485621700	5010	5010	5010	5010	240
484	20240429	114900	484419300	5010	5000	5010	5000	12
485	20240429	114800	484359200	5010	5010	5010	5010	1
486	20240429	114700	484354190	5010	5010	5010	5010	5
487	20240429	114600	484329140	5010	5020	5020	5010	502
488	20240429	114500	481814070	5020	5020	5020	5020	0
489	20240429	114400	481814070	5020	5020	5020	5020	0
490	20240429	114300	481814070	5020	5010	5020	5010	115
491	20240429	114200	481237900	5020	5020	5020	5020	30
492	20240429	114100	481087300	5010	5010	5010	5010	0
493	20240429	114000	481087300	5010	5010	5010	5010	0
494	20240429	113900	481087300	5010	5010	5010	5010	1
495	20240429	113800	481082290	5010	5010	5010	5010	0
496	20240429	113700	481082290	5010	5010	5010	5010	8
497	20240429	113600	481042210	5010	5020	5020	5010	120
498	20240429	113500	480440810	5020	5020	5020	5020	0
499	20240429	113400	480440810	5020	5010	5020	5010	51
500	20240429	113300	480185290	5010	5010	5010	5010	0
501	20240429	113200	480185290	5010	5010	5010	5010	5
502	20240429	113100	480160240	5020	5020	5020	5020	5
503	20240429	113000	480135140	5010	5020	5020	5010	1196
504	20240429	112900	474135660	5020	5030	5030	5020	11
505	20240429	112800	474080340	5020	5020	5020	5020	0
506	20240429	112700	474080340	5020	5020	5020	5020	0
507	20240429	112600	474080340	5020	5020	5020	5020	248
508	20240429	112500	472835380	5020	5020	5020	5020	96
509	20240429	112400	472353460	5020	5020	5020	5020	350
510	20240429	112300	470596460	5020	5030	5030	5020	352
511	20240429	112200	468828920	5030	5020	5030	5020	73
512	20240429	112100	468461760	5020	5020	5020	5020	414
513	20240429	112000	466383480	5020	5020	5020	5020	0
514	20240429	111900	466383480	5020	5010	5020	5010	291
515	20240429	111800	464925560	5020	5020	5020	5020	11
516	20240429	111700	464870340	5020	5020	5020	5020	13
517	20240429	111600	464805080	5020	5020	5020	5020	1
518	20240429	111500	464800060	5020	5020	5020	5020	48
519	20240429	111400	464559100	5020	5020	5020	5020	10
520	20240429	111300	464508900	5010	5010	5010	5010	0
521	20240429	111200	464508900	5010	5010	5010	5010	1059
522	20240429	111100	459203310	5010	5010	5010	5010	128
523	20240429	111000	458562030	5000	5010	5010	5000	12
524	20240429	110900	458501930	5010	5010	5010	5010	10
525	20240429	110800	458451830	5010	5010	5010	5010	0
526	20240429	110700	458451830	5010	5000	5010	5000	779
527	20240429	110600	454550030	5010	5010	5010	5010	0
528	20240429	110500	454550030	5010	5010	5010	5010	34
529	20240429	110400	454379690	5010	5010	5010	5010	151
530	20240429	110300	453623180	5020	5020	5020	5020	69
531	20240429	110200	453276800	5020	5020	5020	5020	0
532	20240429	110100	453276800	5020	5020	5020	5020	1016
533	20240429	110000	448176480	5010	5000	5010	5000	933
534	20240429	105900	443503500	5000	5000	5000	5000	100
535	20240429	105800	443003500	5000	5000	5000	5000	90
536	20240429	105700	442553500	4995	4995	4995	4995	1172
537	20240429	105600	436699360	5000	5000	5000	5000	518
538	20240429	105500	434109360	5020	5020	5020	5020	0
539	20240429	105400	434109360	5020	5010	5020	5010	166
540	20240429	105300	433276050	5010	5010	5010	5010	200
541	20240429	105200	432274050	5000	5000	5000	5000	120
542	20240429	105100	431674050	5000	5000	5000	5000	0
543	20240429	105000	431674050	5000	5010	5010	5000	91
544	20240429	104900	431218940	5030	5020	5030	5020	18
545	20240429	104800	431128570	5020	5020	5020	5020	0
546	20240429	104700	431128570	5020	5030	5030	5020	82
547	20240429	104600	430716130	5030	5030	5030	5030	0
548	20240429	104500	430716130	5030	5030	5030	5030	10
549	20240429	104400	430665830	5030	5030	5030	5030	0
550	20240429	104300	430665830	5030	5020	5030	5020	201
551	20240429	104200	429655250	5020	5020	5030	4995	937
552	20240429	104100	424960945	5020	5020	5020	5020	506
553	20240429	104000	422420825	5030	5030	5030	5030	166
554	20240429	103900	421585845	5030	5020	5030	5020	64
555	20240429	103800	421264435	5030	5030	5030	5030	352
556	20240429	103700	419493875	5030	5040	5040	5030	2010
557	20240429	103600	409383535	5050	5030	5050	5020	969
558	20240429	103500	404497555	5020	5020	5020	5020	22
559	20240429	103400	404387115	5020	5040	5050	5020	702
560	20240429	103300	400860385	5040	5020	5040	5020	5109
561	20240429	103200	375136365	5020	5020	5020	5020	609
562	20240429	103100	372079185	5010	5010	5010	5000	249
563	20240429	103000	370832095	5020	5010	5020	5010	34
564	20240429	102900	370661715	5020	5010	5020	5010	1382
565	20240429	102800	363727025	5010	4995	5010	4995	1204
566	20240429	102700	357702025	5000	5000	5000	5000	5
567	20240429	102600	357677025	4995	4995	4995	4995	1
568	20240429	102500	357672030	4995	5000	5000	4995	13
569	20240429	102400	357607090	5000	5000	5000	5000	0
570	20240429	102300	357607090	5000	5000	5000	5000	454
571	20240429	102200	355337090	5010	5010	5010	5010	351
572	20240429	102100	353578580	5010	5010	5020	5000	1840
573	20240429	102000	344356990	5010	4990	5010	4990	7117
574	20240429	101900	308765780	4980	4980	4980	4980	21
575	20240429	101800	308661200	4980	4990	4990	4980	161
576	20240429	101700	307859410	4990	4995	4995	4990	110
577	20240429	101600	307310010	4995	4995	4995	4995	12
578	20240429	101500	307250070	4995	4995	4995	4995	86
579	20240429	101400	306820500	4975	4975	4975	4975	193
580	20240429	101300	305860325	4975	4975	4975	4975	5
581	20240429	101200	305835450	4995	5000	5000	4995	181
582	20240429	101100	304931295	4995	4995	4995	4995	89
583	20240429	101000	304486740	4990	4990	4990	4990	11
584	20240429	100900	304431850	4970	5000	5000	4970	264
585	20240429	100800	303117850	4970	4990	5000	4970	450
586	20240429	100700	300878465	4970	4970	4970	4970	57
587	20240429	100600	300595175	4960	4990	4990	4960	1000
588	20240429	100500	295622670	5010	5010	5010	4980	65
589	20240429	100400	295297120	5000	5000	5000	5000	2493
590	20240429	100300	282832120	5000	4990	5000	4965	3350
591	20240429	100200	266127040	4990	4995	4995	4990	208
592	20240429	100100	265089090	4995	4995	5000	4995	3127
593	20240429	100000	249459105	4995	4975	4995	4965	135
594	20240429	095900	248785455	4970	4970	4970	4970	1
595	20240429	095800	248780485	4970	4985	4995	4970	599
596	20240429	095700	245792575	4980	4985	4985	4980	21
597	20240429	095600	245687990	4980	4980	4980	4980	524
598	20240429	095500	243078470	4980	4980	5000	4980	178
599	20240429	095400	242190465	4980	4990	4990	4980	28
600	20240429	095300	242050910	5000	4960	5000	4960	2912
601	20240429	095200	227507805	4955	4955	4955	4955	6
602	20240429	095100	227478075	4970	4975	4980	4955	408
603	20240429	095000	225447920	4975	4960	4975	4955	488
604	20240429	094900	223023860	4955	4970	4970	4955	1832
605	20240429	094800	213927925	4970	4980	4980	4970	137
606	20240429	094700	213245775	4980	4985	4990	4975	4203
607	20240429	094600	192301190	4980	4975	4980	4975	848
608	20240429	094500	188078160	4985	4985	4985	4980	1097
609	20240429	094400	182615055	4985	4985	4985	4980	672
610	20240429	094300	179265215	4985	4965	4985	4965	5267
611	20240429	094200	153059505	4965	4965	4965	4960	869
612	20240429	094100	148745195	4965	4960	4965	4955	343
613	20240429	094000	147044770	4955	4960	4960	4955	73
614	20240429	093900	146682805	4965	4960	4965	4960	910
615	20240429	093800	142168705	4960	4950	4960	4950	616
616	20240429	093700	139113825	4950	4950	4960	4950	332
617	20240429	093600	137469955	4960	4960	4960	4960	1
618	20240429	093500	137464995	4950	4955	4955	4950	561
619	20240429	093400	134687340	4955	4955	4960	4950	594
620	20240429	093300	131745540	4960	4965	4965	4960	148
621	20240429	093200	131011435	4960	4965	4965	4960	52
622	20240429	093100	130753465	4965	4960	4965	4960	547
623	20240429	093000	128037705	4960	4945	4960	4945	4805
624	20240429	092900	104259275	4945	4940	4945	4940	505
625	20240429	092800	101764550	4940	4940	4940	4940	0
626	20240429	092700	101764550	4940	4940	4940	4940	0
627	20240429	092600	101764550	4940	4940	4945	4940	103
628	20240429	092500	101255670	4950	4940	4950	4940	66
629	20240429	092400	100929130	4950	4945	4950	4945	42
630	20240429	092300	100721405	4945	4950	4950	4945	94
631	20240429	092200	100256525	4945	4945	4950	4945	21
632	20240429	092100	100152640	4950	4950	4950	4950	10
633	20240429	092000	100103140	4945	4940	4945	4940	245
634	20240429	091900	98891625	4935	4940	4940	4935	109
635	20240429	091800	98353265	4935	4930	4940	4930	124
636	20240429	091700	97740860	4940	4945	4945	4930	326
637	20240429	091600	96130720	4930	4930	4930	4930	2
638	20240429	091500	96120860	4930	4935	4935	4925	938
639	20240429	091400	91496285	4930	4960	4960	4930	1277
640	20240429	091300	85181275	4960	4970	4975	4960	530
641	20240429	091200	82548690	4970	4975	4975	4970	64
642	20240429	091100	82230370	4975	4975	4980	4975	814
643	20240429	091000	78180670	4975	4960	4975	4960	1300
644	20240429	090900	71715690	4960	4975	4975	4955	1845
645	20240429	090800	62570815	4965	4975	4980	4965	772
646	20240429	090700	58732015	4980	4975	4990	4975	1859
647	20240429	090600	49468790	4965	4980	4980	4965	1300
648	20240429	090500	43004695	4990	4990	4990	4990	712
649	20240429	090400	39451815	4990	4965	5000	4965	5213
650	20240429	090300	13444030	4965	4930	4970	4930	1853
651	20240429	090200	4261960	4925	4935	4935	4920	210
652	20240429	090100	3228420	4935	4920	4935	4920	150
653	20240429	090000	2489670	4935	4920	4935	4920	506