KissMeData/101240/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200800	219867515	4485	4485	4485	4485	456
3	20240429	200700	219867515	4485	4485	4485	4485	0
4	20240429	200600	219867515	4485	4485	4485	4485	0
5	20240429	200500	219867515	4485	4485	4485	4485	0
6	20240429	200400	219867515	4485	4485	4485	4485	0
7	20240429	200300	219867515	4485	4485	4485	4485	0
8	20240429	200200	219867515	4485	4485	4485	4485	0
9	20240429	200100	219867515	4485	4485	4485	4485	0
10	20240429	200000	219867515	4485	4485	4485	4485	0
11	20240429	195900	219867515	4485	4485	4485	4485	0
12	20240429	195800	219867515	4485	4485	4485	4485	0
13	20240429	195700	219867515	4485	4485	4485	4485	0
14	20240429	195600	219867515	4485	4485	4485	4485	0
15	20240429	195500	219867515	4485	4485	4485	4485	0
16	20240429	195400	219867515	4485	4485	4485	4485	0
17	20240429	195300	219867515	4485	4485	4485	4485	0
18	20240429	195200	219867515	4485	4485	4485	4485	0
19	20240429	195100	219867515	4485	4485	4485	4485	0
20	20240429	195000	219867515	4485	4485	4485	4485	0
21	20240429	194900	219867515	4485	4485	4485	4485	0
22	20240429	194800	219867515	4485	4485	4485	4485	0
23	20240429	194700	219867515	4485	4485	4485	4485	0
24	20240429	194600	219867515	4485	4485	4485	4485	0
25	20240429	194500	219867515	4485	4485	4485	4485	0
26	20240429	194400	219867515	4485	4485	4485	4485	0
27	20240429	194300	219867515	4485	4485	4485	4485	0
28	20240429	194200	219867515	4485	4485	4485	4485	0
29	20240429	194100	219867515	4485	4485	4485	4485	0
30	20240429	194000	219867515	4485	4485	4485	4485	0
31	20240429	193900	219867515	4485	4485	4485	4485	0
32	20240429	193800	219867515	4485	4485	4485	4485	456
33	20240429	193700	219867515	4485	4485	4485	4485	0
34	20240429	193600	219867515	4485	4485	4485	4485	0
35	20240429	193500	219867515	4485	4485	4485	4485	0
36	20240429	193400	219867515	4485	4485	4485	4485	0
37	20240429	193300	219867515	4485	4485	4485	4485	0
38	20240429	193200	219867515	4485	4485	4485	4485	0
39	20240429	193100	219867515	4485	4485	4485	4485	0
40	20240429	193000	219867515	4485	4485	4485	4485	0
41	20240429	192900	219867515	4485	4485	4485	4485	0
42	20240429	192800	219867515	4485	4485	4485	4485	0
43	20240429	192700	219867515	4485	4485	4485	4485	0
44	20240429	192600	219867515	4485	4485	4485	4485	0
45	20240429	192500	219867515	4485	4485	4485	4485	0
46	20240429	192400	219867515	4485	4485	4485	4485	0
47	20240429	192300	219867515	4485	4485	4485	4485	0
48	20240429	192200	219867515	4485	4485	4485	4485	0
49	20240429	192100	219867515	4485	4485	4485	4485	0
50	20240429	192000	219867515	4485	4485	4485	4485	0
51	20240429	191900	219867515	4485	4485	4485	4485	0
52	20240429	191800	219867515	4485	4485	4485	4485	0
53	20240429	191700	219867515	4485	4485	4485	4485	0
54	20240429	191600	219867515	4485	4485	4485	4485	0
55	20240429	191500	219867515	4485	4485	4485	4485	0
56	20240429	191400	219867515	4485	4485	4485	4485	0
57	20240429	191300	219867515	4485	4485	4485	4485	0
58	20240429	191200	219867515	4485	4485	4485	4485	0
59	20240429	191100	219867515	4485	4485	4485	4485	0
60	20240429	191000	219867515	4485	4485	4485	4485	0
61	20240429	190900	219867515	4485	4485	4485	4485	0
62	20240429	190800	219867515	4485	4485	4485	4485	456
63	20240429	190700	219867515	4485	4485	4485	4485	0
64	20240429	190600	219867515	4485	4485	4485	4485	0
65	20240429	190500	219867515	4485	4485	4485	4485	0
66	20240429	190400	219867515	4485	4485	4485	4485	0
67	20240429	190300	219867515	4485	4485	4485	4485	0
68	20240429	190200	219867515	4485	4485	4485	4485	0
69	20240429	190100	219867515	4485	4485	4485	4485	0
70	20240429	190000	219867515	4485	4485	4485	4485	0
71	20240429	185900	219867515	4485	4485	4485	4485	0
72	20240429	185800	219867515	4485	4485	4485	4485	0
73	20240429	185700	219867515	4485	4485	4485	4485	0
74	20240429	185600	219867515	4485	4485	4485	4485	0
75	20240429	185500	219867515	4485	4485	4485	4485	0
76	20240429	185400	219867515	4485	4485	4485	4485	0
77	20240429	185300	219867515	4485	4485	4485	4485	0
78	20240429	185200	219867515	4485	4485	4485	4485	0
79	20240429	185100	219867515	4485	4485	4485	4485	0
80	20240429	185000	219867515	4485	4485	4485	4485	0
81	20240429	184900	219867515	4485	4485	4485	4485	0
82	20240429	184800	219867515	4485	4485	4485	4485	0
83	20240429	184700	219867515	4485	4485	4485	4485	0
84	20240429	184600	219867515	4485	4485	4485	4485	0
85	20240429	184500	219867515	4485	4485	4485	4485	0
86	20240429	184400	219867515	4485	4485	4485	4485	0
87	20240429	184300	219867515	4485	4485	4485	4485	0
88	20240429	184200	219867515	4485	4485	4485	4485	0
89	20240429	184100	219867515	4485	4485	4485	4485	0
90	20240429	184000	219867515	4485	4485	4485	4485	0
91	20240429	183900	219867515	4485	4485	4485	4485	0
92	20240429	183800	219867515	4485	4485	4485	4485	456
93	20240429	183700	219867515	4485	4485	4485	4485	0
94	20240429	183600	219867515	4485	4485	4485	4485	0
95	20240429	183500	219867515	4485	4485	4485	4485	0
96	20240429	183400	219867515	4485	4485	4485	4485	0
97	20240429	183300	219867515	4485	4485	4485	4485	0
98	20240429	183200	219867515	4485	4485	4485	4485	0
99	20240429	183100	219867515	4485	4485	4485	4485	0
100	20240429	183000	219867515	4485	4485	4485	4485	0
101	20240429	182900	219867515	4485	4485	4485	4485	0
102	20240429	182800	219867515	4485	4485	4485	4485	0
103	20240429	182700	219867515	4485	4485	4485	4485	0
104	20240429	182600	219867515	4485	4485	4485	4485	0
105	20240429	182500	219867515	4485	4485	4485	4485	0
106	20240429	182400	219867515	4485	4485	4485	4485	0
107	20240429	182300	219867515	4485	4485	4485	4485	0
108	20240429	182200	219867515	4485	4485	4485	4485	0
109	20240429	182100	219867515	4485	4485	4485	4485	0
110	20240429	182000	219867515	4485	4485	4485	4485	0
111	20240429	181900	219867515	4485	4485	4485	4485	0
112	20240429	181800	219867515	4485	4485	4485	4485	0
113	20240429	181700	219867515	4485	4485	4485	4485	0
114	20240429	181600	219867515	4485	4485	4485	4485	0
115	20240429	181500	219867515	4485	4485	4485	4485	0
116	20240429	181400	219867515	4485	4485	4485	4485	0
117	20240429	181300	219867515	4485	4485	4485	4485	0
118	20240429	181200	219867515	4485	4485	4485	4485	0
119	20240429	181100	219867515	4485	4485	4485	4485	0
120	20240429	181000	219867515	4485	4485	4485	4485	0
121	20240429	180900	219867515	4485	4485	4485	4485	0
122	20240429	180800	219867515	4485	4485	4485	4485	456
123	20240429	180700	219867515	4485	4485	4485	4485	0
124	20240429	180600	219867515	4485	4485	4485	4485	0
125	20240429	180500	219867515	4485	4485	4485	4485	0
126	20240429	180400	219867515	4485	4485	4485	4485	0
127	20240429	180300	219867515	4485	4485	4485	4485	0
128	20240429	180200	219867515	4485	4485	4485	4485	0
129	20240429	180100	219867515	4485	4485	4485	4485	0
130	20240429	180000	219867515	4485	4485	4485	4485	0
131	20240429	175900	219867515	4485	4485	4485	4485	0
132	20240429	175800	219867515	4485	4485	4485	4485	0
133	20240429	175700	219867515	4485	4485	4485	4485	0
134	20240429	175600	219867515	4485	4485	4485	4485	0
135	20240429	175500	219867515	4485	4485	4485	4485	0
136	20240429	175400	219867515	4485	4485	4485	4485	0
137	20240429	175300	219867515	4485	4485	4485	4485	0
138	20240429	175200	219867515	4485	4485	4485	4485	0
139	20240429	175100	219867515	4485	4485	4485	4485	0
140	20240429	175000	219867515	4485	4485	4485	4485	0
141	20240429	174900	219867515	4485	4485	4485	4485	0
142	20240429	174800	219867515	4485	4485	4485	4485	0
143	20240429	174700	219867515	4485	4485	4485	4485	0
144	20240429	174600	219867515	4485	4485	4485	4485	0
145	20240429	174500	219867515	4485	4485	4485	4485	0
146	20240429	174400	219867515	4485	4485	4485	4485	0
147	20240429	174300	219867515	4485	4485	4485	4485	0
148	20240429	174200	219867515	4485	4485	4485	4485	0
149	20240429	174100	219867515	4485	4485	4485	4485	0
150	20240429	174000	219867515	4485	4485	4485	4485	0
151	20240429	173900	219867515	4485	4485	4485	4485	0
152	20240429	173800	219867515	4485	4485	4485	4485	456
153	20240429	173700	219867515	4485	4485	4485	4485	0
154	20240429	173600	219867515	4485	4485	4485	4485	0
155	20240429	173500	219867515	4485	4485	4485	4485	0
156	20240429	173400	219867515	4485	4485	4485	4485	0
157	20240429	173300	219867515	4485	4485	4485	4485	0
158	20240429	173200	219867515	4485	4485	4485	4485	0
159	20240429	173100	219867515	4485	4485	4485	4485	0
160	20240429	173000	219867515	4485	4485	4485	4485	0
161	20240429	172900	219867515	4485	4485	4485	4485	0
162	20240429	172800	219867515	4485	4485	4485	4485	0
163	20240429	172700	219867515	4485	4485	4485	4485	0
164	20240429	172600	219867515	4485	4485	4485	4485	0
165	20240429	172500	219867515	4485	4485	4485	4485	0
166	20240429	172400	219867515	4485	4485	4485	4485	0
167	20240429	172300	219867515	4485	4485	4485	4485	0
168	20240429	172200	219867515	4485	4485	4485	4485	0
169	20240429	172100	219867515	4485	4485	4485	4485	0
170	20240429	172000	219867515	4485	4485	4485	4485	0
171	20240429	171900	219867515	4485	4485	4485	4485	0
172	20240429	171800	219867515	4485	4485	4485	4485	0
173	20240429	171700	219867515	4485	4485	4485	4485	0
174	20240429	171600	219867515	4485	4485	4485	4485	0
175	20240429	171500	219867515	4485	4485	4485	4485	0
176	20240429	171400	219867515	4485	4485	4485	4485	0
177	20240429	171300	219867515	4485	4485	4485	4485	0
178	20240429	171200	219867515	4485	4485	4485	4485	0
179	20240429	171100	219867515	4485	4485	4485	4485	0
180	20240429	171000	219867515	4485	4485	4485	4485	0
181	20240429	170900	219867515	4485	4485	4485	4485	0
182	20240429	170800	219867515	4485	4485	4485	4485	456
183	20240429	170700	219867515	4485	4485	4485	4485	0
184	20240429	170600	219867515	4485	4485	4485	4485	0
185	20240429	170500	219867515	4485	4485	4485	4485	0
186	20240429	170400	219867515	4485	4485	4485	4485	0
187	20240429	170300	219867515	4485	4485	4485	4485	0
188	20240429	170200	219867515	4485	4485	4485	4485	0
189	20240429	170100	219867515	4485	4485	4485	4485	0
190	20240429	170000	219867515	4485	4485	4485	4485	0
191	20240429	165900	219867515	4485	4485	4485	4485	0
192	20240429	165800	219867515	4485	4485	4485	4485	0
193	20240429	165700	219867515	4485	4485	4485	4485	0
194	20240429	165600	219867515	4485	4485	4485	4485	0
195	20240429	165500	219867515	4485	4485	4485	4485	0
196	20240429	165400	219867515	4485	4485	4485	4485	0
197	20240429	165300	219867515	4485	4485	4485	4485	0
198	20240429	165200	219867515	4485	4485	4485	4485	0
199	20240429	165100	219867515	4485	4485	4485	4485	0
200	20240429	165000	219867515	4485	4485	4485	4485	0
201	20240429	164900	219867515	4485	4485	4485	4485	0
202	20240429	164800	219867515	4485	4485	4485	4485	0
203	20240429	164700	219867515	4485	4485	4485	4485	0
204	20240429	164600	219867515	4485	4485	4485	4485	0
205	20240429	164500	219867515	4485	4485	4485	4485	0
206	20240429	164400	219867515	4485	4485	4485	4485	0
207	20240429	164300	219867515	4485	4485	4485	4485	0
208	20240429	164200	219867515	4485	4485	4485	4485	0
209	20240429	164100	219867515	4485	4485	4485	4485	0
210	20240429	164000	219867515	4485	4485	4485	4485	0
211	20240429	163900	219867515	4485	4485	4485	4485	0
212	20240429	163800	219867515	4485	4485	4485	4485	456
213	20240429	163700	219867515	4485	4485	4485	4485	0
214	20240429	163600	219867515	4485	4485	4485	4485	0
215	20240429	163500	219867515	4485	4485	4485	4485	0
216	20240429	163400	219867515	4485	4485	4485	4485	0
217	20240429	163300	219867515	4485	4485	4485	4485	0
218	20240429	163200	219867515	4485	4485	4485	4485	0
219	20240429	163100	219867515	4485	4485	4485	4485	0
220	20240429	163000	219867515	4485	4485	4485	4485	0
221	20240429	162900	219867515	4485	4485	4485	4485	0
222	20240429	162800	219867515	4485	4485	4485	4485	0
223	20240429	162700	219867515	4485	4485	4485	4485	0
224	20240429	162600	219867515	4485	4485	4485	4485	0
225	20240429	162500	219867515	4485	4485	4485	4485	0
226	20240429	162400	219867515	4485	4485	4485	4485	0
227	20240429	162300	219867515	4485	4485	4485	4485	0
228	20240429	162200	219867515	4485	4485	4485	4485	0
229	20240429	162100	219867515	4485	4485	4485	4485	0
230	20240429	162000	219867515	4485	4485	4485	4485	0
231	20240429	161900	219867515	4485	4485	4485	4485	0
232	20240429	161800	219867515	4485	4485	4485	4485	0
233	20240429	161700	219867515	4485	4485	4485	4485	0
234	20240429	161600	219867515	4485	4485	4485	4485	0
235	20240429	161500	219867515	4485	4485	4485	4485	0
236	20240429	161400	219867515	4485	4485	4485	4485	0
237	20240429	161300	219867515	4485	4485	4485	4485	0
238	20240429	161200	219867515	4485	4485	4485	4485	0
239	20240429	161100	219867515	4485	4485	4485	4485	0
240	20240429	161000	219867515	4485	4485	4485	4485	0
241	20240429	160900	219867515	4485	4485	4485	4485	0
242	20240429	160800	219867515	4485	4485	4485	4485	456
243	20240429	160700	219867515	4485	4485	4485	4485	0
244	20240429	160600	219867515	4485	4485	4485	4485	0
245	20240429	160500	219867515	4485	4485	4485	4485	0
246	20240429	160400	219867515	4485	4485	4485	4485	0
247	20240429	160300	219867515	4485	4485	4485	4485	0
248	20240429	160200	219867515	4485	4485	4485	4485	0
249	20240429	160100	219867515	4485	4485	4485	4485	0
250	20240429	160000	219867515	4485	4485	4485	4485	0
251	20240429	155900	219867515	4485	4485	4485	4485	0
252	20240429	155800	219867515	4485	4485	4485	4485	0
253	20240429	155700	219867515	4485	4485	4485	4485	0
254	20240429	155600	219867515	4485	4485	4485	4485	0
255	20240429	155500	219867515	4485	4485	4485	4485	0
256	20240429	155400	219867515	4485	4485	4485	4485	0
257	20240429	155300	219867515	4485	4485	4485	4485	0
258	20240429	155200	219867515	4485	4485	4485	4485	0
259	20240429	155100	219867515	4485	4485	4485	4485	0
260	20240429	155000	219867515	4485	4485	4485	4485	0
261	20240429	154900	219867515	4485	4485	4485	4485	0
262	20240429	154800	219867515	4485	4485	4485	4485	0
263	20240429	154700	219867515	4485	4485	4485	4485	0
264	20240429	154600	219867515	4485	4485	4485	4485	0
265	20240429	154500	219867515	4485	4485	4485	4485	0
266	20240429	154400	219867515	4485	4485	4485	4485	0
267	20240429	154300	219867515	4485	4485	4485	4485	0
268	20240429	154200	219867515	4485	4485	4485	4485	0
269	20240429	154100	219867515	4485	4485	4485	4485	0
270	20240429	154000	219867515	4485	4485	4485	4485	0
271	20240429	153900	219867515	4485	4485	4485	4485	0
272	20240429	153800	219867515	4485	4485	4485	4485	456
273	20240429	153700	219867515	4485	4485	4485	4485	0
274	20240429	153600	219867515	4485	4485	4485	4485	0
275	20240429	153500	219867515	4485	4485	4485	4485	0
276	20240429	153400	219867515	4485	4485	4485	4485	0
277	20240429	153300	219867515	4485	4485	4485	4485	0
278	20240429	153200	219867515	4485	4485	4485	4485	0
279	20240429	153100	219867515	4485	4485	4485	4485	0
280	20240429	153000	219867515	4485	4485	4485	4485	456
281	20240429	152900	217822355	4465	4465	4465	4465	0
282	20240429	152800	217822355	4465	4465	4465	4465	0
283	20240429	152700	217822355	4465	4465	4465	4465	0
284	20240429	152600	217822355	4465	4465	4465	4465	0
285	20240429	152500	217822355	4465	4465	4465	4465	0
286	20240429	152400	217822355	4465	4465	4465	4465	0
287	20240429	152300	217822355	4465	4465	4465	4465	0
288	20240429	152200	217822355	4465	4465	4465	4465	0
289	20240429	152100	217822355	4465	4465	4465	4465	0
290	20240429	152000	217822355	4465	4465	4465	4465	0
291	20240429	151900	217822355	4465	4465	4465	4465	0
292	20240429	151800	217822355	4465	4465	4465	4465	30
293	20240429	151700	217688405	4465	4465	4465	4465	35
294	20240429	151600	217532130	4465	4465	4465	4465	556
295	20240429	151500	215049590	4465	4465	4465	4465	100
296	20240429	151400	214603090	4465	4465	4465	4465	254
297	20240429	151300	213468980	4470	4470	4470	4470	64
298	20240429	151200	213182900	4470	4470	4470	4470	0
299	20240429	151100	213182900	4470	4470	4470	4470	0
300	20240429	151000	213182900	4470	4470	4470	4470	676
301	20240429	150900	210161180	4485	4485	4485	4485	0
302	20240429	150800	210161180	4485	4485	4485	4485	0
303	20240429	150700	210161180	4485	4485	4485	4485	0
304	20240429	150600	210161180	4485	4485	4485	4485	1
305	20240429	150500	210156695	4490	4490	4490	4490	0
306	20240429	150400	210156695	4490	4490	4490	4490	0
307	20240429	150300	210156695	4490	4490	4490	4490	0
308	20240429	150200	210156695	4490	4490	4490	4490	0
309	20240429	150100	210156695	4490	4490	4490	4490	0
310	20240429	150000	210156695	4490	4490	4490	4490	0
311	20240429	145900	210156695	4490	4490	4490	4490	0
312	20240429	145800	210156695	4490	4490	4490	4490	0
313	20240429	145700	210156695	4490	4490	4490	4490	0
314	20240429	145600	210156695	4490	4470	4490	4470	59
315	20240429	145500	209892365	4470	4470	4470	4470	0
316	20240429	145400	209892365	4470	4470	4470	4470	0
317	20240429	145300	209892365	4470	4470	4470	4470	0
318	20240429	145200	209892365	4470	4470	4470	4470	0
319	20240429	145100	209892365	4470	4470	4470	4470	0
320	20240429	145000	209892365	4470	4470	4470	4470	0
321	20240429	144900	209892365	4470	4470	4470	4470	0
322	20240429	144800	209892365	4470	4470	4470	4470	30
323	20240429	144700	209758265	4470	4470	4470	4470	4
324	20240429	144600	209740385	4470	4470	4470	4470	3
325	20240429	144500	209726975	4465	4470	4470	4465	1114
326	20240429	144400	204751835	4470	4475	4475	4470	2222
327	20240429	144300	194817915	4475	4480	4480	4475	2040
328	20240429	144200	185688005	4480	4480	4480	4480	31
329	20240429	144100	185549125	4480	4480	4480	4480	15
330	20240429	144000	185481925	4480	4480	4480	4480	0
331	20240429	143900	185481925	4480	4480	4480	4480	0
332	20240429	143800	185481925	4480	4480	4480	4480	0
333	20240429	143700	185481925	4480	4480	4480	4480	0
334	20240429	143600	185481925	4480	4480	4480	4480	0
335	20240429	143500	185481925	4480	4480	4480	4480	0
336	20240429	143400	185481925	4480	4480	4480	4480	7
337	20240429	143300	185450565	4480	4480	4480	4480	0
338	20240429	143200	185450565	4480	4480	4480	4480	0
339	20240429	143100	185450565	4480	4480	4480	4480	1
340	20240429	143000	185446085	4480	4480	4480	4480	0
341	20240429	142900	185446085	4480	4480	4480	4480	0
342	20240429	142800	185446085	4480	4480	4480	4480	0
343	20240429	142700	185446085	4480	4480	4480	4480	0
344	20240429	142600	185446085	4480	4480	4480	4480	4
345	20240429	142500	185428165	4480	4480	4480	4480	0
346	20240429	142400	185428165	4480	4480	4480	4480	160
347	20240429	142300	184711365	4490	4490	4490	4490	0
348	20240429	142200	184711365	4490	4490	4490	4490	1
349	20240429	142100	184706875	4485	4485	4485	4485	0
350	20240429	142000	184706875	4485	4485	4485	4485	145
351	20240429	141900	184056550	4490	4490	4490	4490	12
352	20240429	141800	184002670	4490	4490	4490	4490	0
353	20240429	141700	184002670	4490	4490	4490	4490	123
354	20240429	141600	183450400	4490	4490	4490	4490	0
355	20240429	141500	183450400	4490	4490	4490	4490	0
356	20240429	141400	183450400	4490	4490	4490	4490	0
357	20240429	141300	183450400	4490	4490	4490	4490	10
358	20240429	141200	183405500	4490	4490	4490	4490	0
359	20240429	141100	183405500	4490	4490	4490	4490	0
360	20240429	141000	183405500	4490	4490	4490	4490	0
361	20240429	140900	183405500	4490	4490	4490	4490	10
362	20240429	140800	183360600	4490	4490	4490	4490	0
363	20240429	140700	183360600	4490	4490	4490	4490	0
364	20240429	140600	183360600	4490	4490	4490	4490	0
365	20240429	140500	183360600	4490	4490	4490	4490	0
366	20240429	140400	183360600	4490	4490	4490	4490	10
367	20240429	140300	183315700	4490	4490	4490	4490	0
368	20240429	140200	183315700	4490	4490	4490	4490	0
369	20240429	140100	183315700	4490	4490	4490	4490	0
370	20240429	140000	183315700	4490	4490	4490	4490	1
371	20240429	135900	183311210	4490	4490	4490	4490	0
372	20240429	135800	183311210	4490	4490	4490	4490	0
373	20240429	135700	183311210	4490	4490	4490	4490	0
374	20240429	135600	183311210	4490	4490	4490	4490	1
375	20240429	135500	183306720	4490	4490	4490	4490	0
376	20240429	135400	183306720	4490	4490	4490	4490	0
377	20240429	135300	183306720	4490	4490	4490	4490	0
378	20240429	135200	183306720	4490	4490	4490	4490	0
379	20240429	135100	183306720	4490	4490	4490	4490	120
380	20240429	135000	182767920	4480	4480	4480	4480	222
381	20240429	134900	181773360	4480	4480	4480	4480	22
382	20240429	134800	181674800	4495	4495	4495	4495	0
383	20240429	134700	181674800	4495	4495	4495	4495	0
384	20240429	134600	181674800	4495	4495	4495	4495	0
385	20240429	134500	181674800	4495	4495	4495	4495	0
386	20240429	134400	181674800	4495	4495	4495	4495	454
387	20240429	134300	179634070	4495	4495	4495	4495	0
388	20240429	134200	179634070	4495	4495	4495	4495	66
389	20240429	134100	179337400	4490	4490	4490	4490	0
390	20240429	134000	179337400	4490	4490	4490	4490	0
391	20240429	133900	179337400	4490	4490	4490	4490	1
392	20240429	133800	179332910	4490	4490	4490	4490	0
393	20240429	133700	179332910	4490	4480	4490	4480	13
394	20240429	133600	179274570	4480	4480	4480	4480	0
395	20240429	133500	179274570	4480	4480	4480	4480	0
396	20240429	133400	179274570	4480	4480	4480	4480	0
397	20240429	133300	179274570	4480	4480	4480	4480	0
398	20240429	133200	179274570	4480	4480	4480	4480	0
399	20240429	133100	179274570	4480	4480	4480	4480	0
400	20240429	133000	179274570	4480	4480	4480	4480	9
401	20240429	132900	179234250	4480	4480	4480	4480	0
402	20240429	132800	179234250	4480	4480	4480	4480	0
403	20240429	132700	179234250	4480	4480	4480	4480	32
404	20240429	132600	179090890	4490	4490	4490	4490	0
405	20240429	132500	179090890	4490	4490	4490	4490	0
406	20240429	132400	179090890	4490	4490	4490	4490	0
407	20240429	132300	179090890	4490	4490	4490	4490	20
408	20240429	132200	179001090	4490	4490	4490	4490	50
409	20240429	132100	178776590	4485	4485	4485	4485	30
410	20240429	132000	178642040	4480	4480	4480	4480	0
411	20240429	131900	178642040	4480	4480	4480	4480	0
412	20240429	131800	178642040	4480	4480	4480	4480	0
413	20240429	131700	178642040	4480	4480	4480	4480	0
414	20240429	131600	178642040	4480	4480	4480	4480	0
415	20240429	131500	178642040	4480	4480	4480	4480	2
416	20240429	131400	178633080	4500	4490	4500	4490	500
417	20240429	131300	176385460	4495	4495	4495	4495	0
418	20240429	131200	176385460	4495	4495	4495	4495	0
419	20240429	131100	176385460	4495	4490	4495	4490	500
420	20240429	131000	174139120	4470	4470	4470	4470	0
421	20240429	130900	174139120	4470	4470	4470	4470	25
422	20240429	130800	174027370	4490	4490	4490	4490	0
423	20240429	130700	174027370	4490	4490	4490	4490	0
424	20240429	130600	174027370	4490	4490	4490	4490	0
425	20240429	130500	174027370	4490	4490	4490	4490	0
426	20240429	130400	174027370	4490	4490	4490	4490	0
427	20240429	130300	174027370	4490	4490	4490	4490	0
428	20240429	130200	174027370	4490	4490	4490	4490	20
429	20240429	130100	173937570	4465	4465	4465	4465	0
430	20240429	130000	173937570	4465	4465	4465	4465	0
431	20240429	125900	173937570	4465	4465	4465	4465	0
432	20240429	125800	173937570	4465	4465	4465	4465	0
433	20240429	125700	173937570	4465	4465	4465	4465	0
434	20240429	125600	173937570	4465	4465	4465	4465	0
435	20240429	125500	173937570	4465	4465	4465	4465	0
436	20240429	125400	173937570	4465	4465	4465	4465	6
437	20240429	125300	173910780	4495	4495	4495	4495	0
438	20240429	125200	173910780	4495	4495	4495	4495	0
439	20240429	125100	173910780	4495	4495	4495	4495	0
440	20240429	125000	173910780	4495	4495	4495	4495	0
441	20240429	124900	173910780	4495	4495	4495	4495	0
442	20240429	124800	173910780	4495	4495	4495	4495	0
443	20240429	124700	173910780	4495	4475	4495	4475	1001
444	20240429	124600	169415635	4465	4465	4465	4465	7
445	20240429	124500	169384380	4465	4465	4465	4465	8
446	20240429	124400	169348660	4465	4465	4465	4465	3
447	20240429	124300	169335265	4465	4465	4465	4465	0
448	20240429	124200	169335265	4465	4465	4465	4465	1
449	20240429	124100	169330800	4465	4465	4465	4465	1
450	20240429	124000	169326335	4465	4465	4465	4465	0
451	20240429	123900	169326335	4465	4465	4465	4465	0
452	20240429	123800	169326335	4465	4465	4465	4465	0
453	20240429	123700	169326335	4465	4465	4465	4465	0
454	20240429	123600	169326335	4465	4465	4465	4465	1
455	20240429	123500	169321870	4465	4465	4465	4465	1137
456	20240429	123400	164245165	4465	4465	4465	4465	0
457	20240429	123300	164245165	4465	4465	4465	4465	0
458	20240429	123200	164245165	4465	4465	4465	4465	0
459	20240429	123100	164245165	4465	4465	4465	4465	13
460	20240429	123000	164187120	4475	4475	4475	4475	0
461	20240429	122900	164187120	4475	4475	4475	4475	0
462	20240429	122800	164187120	4475	4475	4475	4475	0
463	20240429	122700	164187120	4475	4475	4475	4475	50
464	20240429	122600	163963370	4475	4475	4475	4475	0
465	20240429	122500	163963370	4475	4475	4475	4475	0
466	20240429	122400	163963370	4475	4475	4475	4475	0
467	20240429	122300	163963370	4475	4475	4475	4475	50
468	20240429	122200	163739620	4465	4465	4465	4465	0
469	20240429	122100	163739620	4465	4465	4465	4465	0
470	20240429	122000	163739620	4465	4465	4465	4465	0
471	20240429	121900	163739620	4465	4465	4465	4465	199
472	20240429	121800	162851085	4460	4465	4465	4460	61
473	20240429	121700	162578725	4465	4470	4470	4465	6573
474	20240429	121600	133227345	4475	4475	4475	4475	0
475	20240429	121500	133227345	4475	4475	4475	4475	0
476	20240429	121400	133227345	4475	4475	4475	4475	1
477	20240429	121300	133222870	4475	4475	4475	4475	0
478	20240429	121200	133222870	4475	4475	4475	4475	0
479	20240429	121100	133222870	4475	4475	4475	4475	0
480	20240429	121000	133222870	4475	4475	4475	4475	0
481	20240429	120900	133222870	4475	4475	4475	4475	22
482	20240429	120800	133124420	4470	4470	4470	4470	0
483	20240429	120700	133124420	4470	4470	4470	4470	100
484	20240429	120600	132677420	4470	4470	4470	4470	7
485	20240429	120500	132646130	4470	4470	4470	4470	0
486	20240429	120400	132646130	4470	4470	4470	4470	0
487	20240429	120300	132646130	4470	4470	4470	4470	0
488	20240429	120200	132646130	4470	4470	4470	4470	800
489	20240429	120100	129070130	4470	4470	4470	4470	0
490	20240429	120000	129070130	4470	4470	4470	4470	164
491	20240429	115900	128337050	4475	4475	4475	4475	0
492	20240429	115800	128337050	4475	4475	4475	4475	100
493	20240429	115700	127889550	4470	4470	4470	4470	0
494	20240429	115600	127889550	4470	4470	4470	4470	0
495	20240429	115500	127889550	4470	4470	4470	4470	0
496	20240429	115400	127889550	4470	4470	4470	4470	0
497	20240429	115300	127889550	4470	4470	4470	4470	0
498	20240429	115200	127889550	4470	4470	4470	4470	0
499	20240429	115100	127889550	4470	4470	4470	4470	0
500	20240429	115000	127889550	4470	4470	4470	4470	8
501	20240429	114900	127853790	4470	4470	4470	4470	0
502	20240429	114800	127853790	4470	4470	4470	4470	0
503	20240429	114700	127853790	4470	4470	4470	4470	0
504	20240429	114600	127853790	4470	4470	4470	4470	9
505	20240429	114500	127813560	4470	4470	4470	4470	0
506	20240429	114400	127813560	4470	4470	4470	4470	104
507	20240429	114300	127348680	4470	4470	4470	4470	0
508	20240429	114200	127348680	4470	4480	4480	4470	104
509	20240429	114100	126882825	4480	4480	4480	4480	0
510	20240429	114000	126882825	4480	4480	4480	4480	0
511	20240429	113900	126882825	4480	4480	4480	4480	0
512	20240429	113800	126882825	4480	4480	4480	4480	0
513	20240429	113700	126882825	4480	4480	4480	4480	0
514	20240429	113600	126882825	4480	4480	4480	4480	0
515	20240429	113500	126882825	4480	4480	4480	4480	0
516	20240429	113400	126882825	4480	4480	4480	4480	0
517	20240429	113300	126882825	4480	4480	4480	4480	0
518	20240429	113200	126882825	4480	4480	4480	4480	180
519	20240429	113100	126076425	4480	4480	4480	4480	0
520	20240429	113000	126076425	4480	4480	4480	4480	0
521	20240429	112900	126076425	4480	4480	4480	4480	0
522	20240429	112800	126076425	4480	4480	4480	4480	0
523	20240429	112700	126076425	4480	4480	4480	4480	230
524	20240429	112600	125046025	4485	4485	4485	4485	100
525	20240429	112500	124597525	4485	4485	4485	4485	0
526	20240429	112400	124597525	4485	4485	4485	4485	1
527	20240429	112300	124593040	4485	4485	4485	4485	0
528	20240429	112200	124593040	4485	4485	4485	4485	0
529	20240429	112100	124593040	4485	4485	4485	4485	0
530	20240429	112000	124593040	4485	4485	4485	4485	0
531	20240429	111900	124593040	4485	4485	4485	4485	0
532	20240429	111800	124593040	4485	4485	4485	4485	155
533	20240429	111700	123897865	4490	4490	4490	4490	0
534	20240429	111600	123897865	4490	4490	4490	4490	200
535	20240429	111500	122999865	4495	4495	4495	4495	1
536	20240429	111400	122995370	4495	4495	4495	4495	0
537	20240429	111300	122995370	4495	4495	4495	4495	0
538	20240429	111200	122995370	4495	4495	4495	4495	0
539	20240429	111100	122995370	4495	4495	4495	4495	0
540	20240429	111000	122995370	4495	4495	4495	4495	0
541	20240429	110900	122995370	4495	4495	4495	4495	0
542	20240429	110800	122995370	4495	4495	4495	4495	0
543	20240429	110700	122995370	4495	4495	4495	4495	0
544	20240429	110600	122995370	4495	4495	4495	4495	0
545	20240429	110500	122995370	4495	4495	4495	4495	0
546	20240429	110400	122995370	4495	4495	4495	4495	0
547	20240429	110300	122995370	4495	4480	4495	4480	4
548	20240429	110200	122977435	4490	4490	4490	4490	1
549	20240429	110100	122972945	4495	4495	4495	4495	0
550	20240429	110000	122972945	4495	4495	4495	4495	0
551	20240429	105900	122972945	4495	4495	4495	4495	1
552	20240429	105800	122968450	4490	4490	4490	4490	0
553	20240429	105700	122968450	4490	4490	4490	4490	0
554	20240429	105600	122968450	4490	4490	4490	4490	1
555	20240429	105500	122963960	4475	4475	4475	4475	0
556	20240429	105400	122963960	4475	4475	4475	4475	0
557	20240429	105300	122963960	4475	4475	4475	4475	0
558	20240429	105200	122963960	4475	4475	4475	4475	0
559	20240429	105100	122963960	4475	4475	4475	4475	502
560	20240429	105000	120717510	4480	4480	4480	4480	0
561	20240429	104900	120717510	4480	4480	4480	4480	1122
562	20240429	104800	115690950	4480	4480	4480	4480	0
563	20240429	104700	115690950	4480	4505	4505	4480	246
564	20240429	104600	114583070	4510	4510	4510	4510	0
565	20240429	104500	114583070	4510	4510	4510	4510	0
566	20240429	104400	114583070	4510	4510	4510	4510	1
567	20240429	104300	114578560	4510	4510	4510	4510	1
568	20240429	104200	114574050	4505	4505	4505	4505	0
569	20240429	104100	114574050	4505	4505	4505	4505	0
570	20240429	104000	114574050	4505	4505	4510	4505	1413
571	20240429	103900	108208065	4505	4505	4505	4505	168
572	20240429	103800	107451225	4505	4490	4505	4490	5508
573	20240429	103700	82692920	4485	4485	4485	4485	0
574	20240429	103600	82692920	4485	4480	4485	4480	1422
575	20240429	103500	76315260	4485	4485	4485	4485	0
576	20240429	103400	76315260	4485	4480	4490	4480	2275
577	20240429	103300	66118680	4480	4480	4480	4480	59
578	20240429	103200	65854360	4490	4490	4490	4490	240
579	20240429	103100	64776760	4495	4495	4495	4495	0
580	20240429	103000	64776760	4495	4495	4495	4495	43
581	20240429	102900	64583475	4495	4495	4495	4495	178
582	20240429	102800	63783365	4495	4500	4500	4495	3
583	20240429	102700	63769870	4500	4500	4500	4500	102
584	20240429	102600	63310870	4500	4495	4500	4495	25
585	20240429	102500	63198380	4500	4500	4500	4500	0
586	20240429	102400	63198380	4500	4500	4500	4500	80
587	20240429	102300	62838380	4495	4495	4495	4490	366
588	20240429	102200	61194430	4495	4495	4495	4495	4
589	20240429	102100	61176450	4490	4490	4490	4490	0
590	20240429	102000	61176450	4490	4500	4500	4490	113
591	20240429	101900	60668370	4500	4500	4500	4500	0
592	20240429	101800	60668370	4500	4490	4500	4490	595
593	20240429	101700	57995950	4490	4490	4490	4490	5
594	20240429	101600	57973500	4500	4500	4500	4500	1
595	20240429	101500	57969000	4490	4490	4490	4490	0
596	20240429	101400	57969000	4490	4490	4490	4490	0
597	20240429	101300	57969000	4490	4490	4490	4490	0
598	20240429	101200	57969000	4490	4490	4490	4490	222
599	20240429	101100	56972220	4490	4490	4490	4490	2
600	20240429	101000	56963240	4490	4490	4490	4490	0
601	20240429	100900	56963240	4490	4490	4490	4490	0
602	20240429	100800	56963240	4490	4490	4490	4490	60
603	20240429	100700	56693840	4500	4500	4500	4500	17
604	20240429	100600	56617340	4500	4485	4500	4485	311
605	20240429	100500	55219115	4480	4480	4480	4480	0
606	20240429	100400	55219115	4480	4480	4480	4480	0
607	20240429	100300	55219115	4480	4480	4480	4480	5
608	20240429	100200	55196715	4480	4480	4480	4480	0
609	20240429	100100	55196715	4480	4480	4480	4480	100
610	20240429	100000	54748715	4495	4480	4495	4480	123
611	20240429	095900	54197660	4480	4480	4480	4480	0
612	20240429	095800	54197660	4480	4480	4480	4480	0
613	20240429	095700	54197660	4480	4480	4480	4480	32
614	20240429	095600	54054300	4480	4480	4480	4480	0
615	20240429	095500	54054300	4480	4480	4480	4480	3
616	20240429	095400	54040860	4480	4480	4480	4480	500
617	20240429	095300	51800860	4480	4480	4480	4480	502
618	20240429	095200	49551900	4480	4480	4480	4480	11
619	20240429	095100	49502620	4480	4480	4480	4480	1000
620	20240429	095000	45022620	4480	4480	4480	4480	0
621	20240429	094900	45022620	4480	4485	4485	4480	500
622	20240429	094800	42780700	4500	4500	4500	4500	0
623	20240429	094700	42780700	4500	4495	4500	4495	100
624	20240429	094600	42331100	4495	4500	4500	4495	389
625	20240429	094500	40582530	4500	4500	4500	4500	0
626	20240429	094400	40582530	4500	4495	4500	4495	23
627	20240429	094300	40479095	4500	4500	4500	4500	0
628	20240429	094200	40479095	4500	4500	4500	4500	23
629	20240429	094100	40375595	4500	4480	4500	4480	3322
630	20240429	094000	25484200	4480	4480	4480	4480	0
631	20240429	093900	25484200	4480	4480	4480	4480	402
632	20240429	093800	23683240	4480	4485	4485	4480	359
633	20240429	093700	22073295	4485	4485	4485	4485	23
634	20240429	093600	21970140	4480	4480	4480	4480	0
635	20240429	093500	21970140	4480	4480	4480	4480	14
636	20240429	093400	21907420	4480	4480	4480	4480	0
637	20240429	093300	21907420	4480	4480	4480	4480	1
638	20240429	093200	21902940	4510	4485	4510	4485	1000
639	20240429	093100	17406510	4480	4475	4480	4475	673
640	20240429	093000	14392960	4465	4465	4465	4465	0
641	20240429	092900	14392960	4465	4465	4465	4465	8
642	20240429	092800	14357240	4465	4465	4465	4465	100
643	20240429	092700	13910740	4465	4465	4465	4465	0
644	20240429	092600	13910740	4465	4465	4465	4465	0
645	20240429	092500	13910740	4465	4465	4465	4465	0
646	20240429	092400	13910740	4465	4465	4465	4465	8
647	20240429	092300	13875020	4465	4465	4465	4465	0
648	20240429	092200	13875020	4465	4465	4465	4465	32
649	20240429	092100	13732140	4465	4465	4465	4465	2
650	20240429	092000	13723210	4485	4480	4485	4480	112
651	20240429	091900	13221085	4490	4490	4490	4490	0
652	20240429	091800	13221085	4490	4490	4490	4490	0
653	20240429	091700	13221085	4490	4485	4490	4485	6
654	20240429	091600	13194170	4490	4490	4490	4490	0
655	20240429	091500	13194170	4490	4455	4490	4455	1000
656	20240429	091400	8715855	4440	4450	4450	4440	17
657	20240429	091300	8640365	4440	4440	4440	4440	1
658	20240429	091200	8635925	4440	4440	4440	4440	6
659	20240429	091100	8609285	4455	4455	4455	4455	0
660	20240429	091000	8609285	4455	4455	4455	4455	0
661	20240429	090900	8609285	4455	4455	4455	4455	1
662	20240429	090800	8604830	4435	4435	4435	4435	25
663	20240429	090700	8493955	4435	4440	4440	4435	5
664	20240429	090600	8471775	4435	4435	4435	4435	206
665	20240429	090500	7558165	4435	4435	4435	4435	26
666	20240429	090400	7442855	4430	4425	4430	4425	11
667	20240429	090300	7394175	4425	4425	4425	4425	18
668	20240429	090200	7314525	4425	4425	4425	4425	0
669	20240429	090100	7314525	4425	4425	4425	4425	3
670	20240429	090000	7301250	4425	4425	4425	4425	1650