KissMeData/000520/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183100	3818722590	9360	9360	9360	9360	7308
3	20240429	183000	3818722590	9360	9360	9360	9360	0
4	20240429	182900	3818722590	9360	9360	9360	9360	0
5	20240429	182800	3818722590	9360	9360	9360	9360	0
6	20240429	182700	3818722590	9360	9360	9360	9360	0
7	20240429	182600	3818722590	9360	9360	9360	9360	0
8	20240429	182500	3818722590	9360	9360	9360	9360	0
9	20240429	182400	3818722590	9360	9360	9360	9360	0
10	20240429	182300	3818722590	9360	9360	9360	9360	0
11	20240429	182200	3818722590	9360	9360	9360	9360	0
12	20240429	182100	3818722590	9360	9360	9360	9360	0
13	20240429	182000	3818722590	9360	9360	9360	9360	0
14	20240429	181900	3818722590	9360	9360	9360	9360	0
15	20240429	181800	3818722590	9360	9360	9360	9360	0
16	20240429	181700	3818722590	9360	9360	9360	9360	0
17	20240429	181600	3818722590	9360	9360	9360	9360	0
18	20240429	181500	3818722590	9360	9360	9360	9360	0
19	20240429	181400	3818722590	9360	9360	9360	9360	0
20	20240429	181300	3818722590	9360	9360	9360	9360	0
21	20240429	181200	3818722590	9360	9360	9360	9360	0
22	20240429	181100	3818722590	9360	9360	9360	9360	0
23	20240429	181000	3818722590	9360	9360	9360	9360	0
24	20240429	180900	3818722590	9360	9360	9360	9360	0
25	20240429	180800	3818722590	9360	9360	9360	9360	0
26	20240429	180700	3818722590	9360	9360	9360	9360	0
27	20240429	180600	3818722590	9360	9360	9360	9360	0
28	20240429	180500	3818722590	9360	9360	9360	9360	0
29	20240429	180400	3818722590	9360	9360	9360	9360	0
30	20240429	180300	3818722590	9360	9360	9360	9360	0
31	20240429	180200	3818722590	9360	9360	9360	9360	0
32	20240429	180100	3818722590	9360	9360	9360	9360	7308
33	20240429	180000	3818722590	9360	9360	9360	9360	0
34	20240429	175900	3818722590	9360	9360	9360	9360	0
35	20240429	175800	3818722590	9360	9360	9360	9360	0
36	20240429	175700	3818722590	9360	9360	9360	9360	0
37	20240429	175600	3818722590	9360	9360	9360	9360	0
38	20240429	175500	3818722590	9360	9360	9360	9360	0
39	20240429	175400	3818722590	9360	9360	9360	9360	0
40	20240429	175300	3818722590	9360	9360	9360	9360	0
41	20240429	175200	3818722590	9360	9360	9360	9360	0
42	20240429	175100	3818722590	9360	9360	9360	9360	0
43	20240429	175000	3818722590	9360	9360	9360	9360	0
44	20240429	174900	3818722590	9360	9360	9360	9360	0
45	20240429	174800	3818722590	9360	9360	9360	9360	0
46	20240429	174700	3818722590	9360	9360	9360	9360	0
47	20240429	174600	3818722590	9360	9360	9360	9360	0
48	20240429	174500	3818722590	9360	9360	9360	9360	0
49	20240429	174400	3818722590	9360	9360	9360	9360	0
50	20240429	174300	3818722590	9360	9360	9360	9360	0
51	20240429	174200	3818722590	9360	9360	9360	9360	0
52	20240429	174100	3818722590	9360	9360	9360	9360	0
53	20240429	174000	3818722590	9360	9360	9360	9360	0
54	20240429	173900	3818722590	9360	9360	9360	9360	0
55	20240429	173800	3818722590	9360	9360	9360	9360	0
56	20240429	173700	3818722590	9360	9360	9360	9360	0
57	20240429	173600	3818722590	9360	9360	9360	9360	0
58	20240429	173500	3818722590	9360	9360	9360	9360	0
59	20240429	173400	3818722590	9360	9360	9360	9360	0
60	20240429	173300	3818722590	9360	9360	9360	9360	0
61	20240429	173200	3818722590	9360	9360	9360	9360	0
62	20240429	173100	3818722590	9360	9360	9360	9360	7308
63	20240429	173000	3818722590	9360	9360	9360	9360	0
64	20240429	172900	3818722590	9360	9360	9360	9360	0
65	20240429	172800	3818722590	9360	9360	9360	9360	0
66	20240429	172700	3818722590	9360	9360	9360	9360	0
67	20240429	172600	3818722590	9360	9360	9360	9360	0
68	20240429	172500	3818722590	9360	9360	9360	9360	0
69	20240429	172400	3818722590	9360	9360	9360	9360	0
70	20240429	172300	3818722590	9360	9360	9360	9360	0
71	20240429	172200	3818722590	9360	9360	9360	9360	0
72	20240429	172100	3818722590	9360	9360	9360	9360	0
73	20240429	172000	3818722590	9360	9360	9360	9360	0
74	20240429	171900	3818722590	9360	9360	9360	9360	0
75	20240429	171800	3818722590	9360	9360	9360	9360	0
76	20240429	171700	3818722590	9360	9360	9360	9360	0
77	20240429	171600	3818722590	9360	9360	9360	9360	0
78	20240429	171500	3818722590	9360	9360	9360	9360	0
79	20240429	171400	3818722590	9360	9360	9360	9360	0
80	20240429	171300	3818722590	9360	9360	9360	9360	0
81	20240429	171200	3818722590	9360	9360	9360	9360	0
82	20240429	171100	3818722590	9360	9360	9360	9360	0
83	20240429	171000	3818722590	9360	9360	9360	9360	0
84	20240429	170900	3818722590	9360	9360	9360	9360	0
85	20240429	170800	3818722590	9360	9360	9360	9360	0
86	20240429	170700	3818722590	9360	9360	9360	9360	0
87	20240429	170600	3818722590	9360	9360	9360	9360	0
88	20240429	170500	3818722590	9360	9360	9360	9360	0
89	20240429	170400	3818722590	9360	9360	9360	9360	0
90	20240429	170300	3818722590	9360	9360	9360	9360	0
91	20240429	170200	3818722590	9360	9360	9360	9360	0
92	20240429	170100	3818722590	9360	9360	9360	9360	7308
93	20240429	170000	3818722590	9360	9360	9360	9360	0
94	20240429	165900	3818722590	9360	9360	9360	9360	0
95	20240429	165800	3818722590	9360	9360	9360	9360	0
96	20240429	165700	3818722590	9360	9360	9360	9360	0
97	20240429	165600	3818722590	9360	9360	9360	9360	0
98	20240429	165500	3818722590	9360	9360	9360	9360	0
99	20240429	165400	3818722590	9360	9360	9360	9360	0
100	20240429	165300	3818722590	9360	9360	9360	9360	0
101	20240429	165200	3818722590	9360	9360	9360	9360	0
102	20240429	165100	3818722590	9360	9360	9360	9360	0
103	20240429	165000	3818722590	9360	9360	9360	9360	0
104	20240429	164900	3818722590	9360	9360	9360	9360	0
105	20240429	164800	3818722590	9360	9360	9360	9360	0
106	20240429	164700	3818722590	9360	9360	9360	9360	0
107	20240429	164600	3818722590	9360	9360	9360	9360	0
108	20240429	164500	3818722590	9360	9360	9360	9360	0
109	20240429	164400	3818722590	9360	9360	9360	9360	0
110	20240429	164300	3818722590	9360	9360	9360	9360	0
111	20240429	164200	3818722590	9360	9360	9360	9360	0
112	20240429	164100	3818722590	9360	9360	9360	9360	0
113	20240429	164000	3818722590	9360	9360	9360	9360	0
114	20240429	163900	3818722590	9360	9360	9360	9360	0
115	20240429	163800	3818722590	9360	9360	9360	9360	0
116	20240429	163700	3818722590	9360	9360	9360	9360	0
117	20240429	163600	3818722590	9360	9360	9360	9360	0
118	20240429	163500	3818722590	9360	9360	9360	9360	0
119	20240429	163400	3818722590	9360	9360	9360	9360	0
120	20240429	163300	3818722590	9360	9360	9360	9360	0
121	20240429	163200	3818722590	9360	9360	9360	9360	0
122	20240429	163100	3818722590	9360	9360	9360	9360	7308
123	20240429	163000	3818722590	9360	9360	9360	9360	0
124	20240429	162900	3818722590	9360	9360	9360	9360	0
125	20240429	162800	3818722590	9360	9360	9360	9360	0
126	20240429	162700	3818722590	9360	9360	9360	9360	0
127	20240429	162600	3818722590	9360	9360	9360	9360	0
128	20240429	162500	3818722590	9360	9360	9360	9360	0
129	20240429	162400	3818722590	9360	9360	9360	9360	0
130	20240429	162300	3818722590	9360	9360	9360	9360	0
131	20240429	162200	3818722590	9360	9360	9360	9360	0
132	20240429	162100	3818722590	9360	9360	9360	9360	0
133	20240429	162000	3818722590	9360	9360	9360	9360	0
134	20240429	161900	3818722590	9360	9360	9360	9360	0
135	20240429	161800	3818722590	9360	9360	9360	9360	0
136	20240429	161700	3818722590	9360	9360	9360	9360	0
137	20240429	161600	3818722590	9360	9360	9360	9360	0
138	20240429	161500	3818722590	9360	9360	9360	9360	0
139	20240429	161400	3818722590	9360	9360	9360	9360	0
140	20240429	161300	3818722590	9360	9360	9360	9360	0
141	20240429	161200	3818722590	9360	9360	9360	9360	0
142	20240429	161100	3818722590	9360	9360	9360	9360	0
143	20240429	161000	3818722590	9360	9360	9360	9360	0
144	20240429	160900	3818722590	9360	9360	9360	9360	0
145	20240429	160800	3818722590	9360	9360	9360	9360	0
146	20240429	160700	3818722590	9360	9360	9360	9360	0
147	20240429	160600	3818722590	9360	9360	9360	9360	0
148	20240429	160500	3818722590	9360	9360	9360	9360	0
149	20240429	160400	3818722590	9360	9360	9360	9360	0
150	20240429	160300	3818722590	9360	9360	9360	9360	0
151	20240429	160200	3818722590	9360	9360	9360	9360	0
152	20240429	160100	3818722590	9360	9360	9360	9360	7308
153	20240429	160000	3818722590	9360	9360	9360	9360	0
154	20240429	155900	3818722590	9360	9360	9360	9360	0
155	20240429	155800	3818722590	9360	9360	9360	9360	0
156	20240429	155700	3818722590	9360	9360	9360	9360	0
157	20240429	155600	3818722590	9360	9360	9360	9360	0
158	20240429	155500	3818722590	9360	9360	9360	9360	0
159	20240429	155400	3818722590	9360	9360	9360	9360	0
160	20240429	155300	3818722590	9360	9360	9360	9360	0
161	20240429	155200	3818722590	9360	9360	9360	9360	0
162	20240429	155100	3818722590	9360	9360	9360	9360	0
163	20240429	155000	3818722590	9360	9360	9360	9360	0
164	20240429	154900	3818722590	9360	9360	9360	9360	0
165	20240429	154800	3818722590	9360	9360	9360	9360	0
166	20240429	154700	3818722590	9360	9360	9360	9360	0
167	20240429	154600	3818722590	9360	9360	9360	9360	0
168	20240429	154500	3818722590	9360	9360	9360	9360	0
169	20240429	154400	3818722590	9360	9360	9360	9360	0
170	20240429	154300	3818722590	9360	9360	9360	9360	0
171	20240429	154200	3818722590	9360	9360	9360	9360	0
172	20240429	154100	3818722590	9360	9360	9360	9360	0
173	20240429	154000	3818722590	9360	9360	9360	9360	0
174	20240429	153900	3818722590	9360	9360	9360	9360	0
175	20240429	153800	3818722590	9360	9360	9360	9360	0
176	20240429	153700	3818722590	9360	9360	9360	9360	0
177	20240429	153600	3818722590	9360	9360	9360	9360	0
178	20240429	153500	3818722590	9360	9360	9360	9360	0
179	20240429	153400	3818722590	9360	9360	9360	9360	0
180	20240429	153300	3818722590	9360	9360	9360	9360	0
181	20240429	153200	3818722590	9360	9360	9360	9360	0
182	20240429	153100	3818722590	9360	9360	9360	9360	7308
183	20240429	153000	3818722590	9360	9360	9360	9360	7308
184	20240429	152900	3750319710	9360	9360	9360	9360	0
185	20240429	152800	3750319710	9360	9360	9360	9360	0
186	20240429	152700	3750319710	9360	9360	9360	9360	0
187	20240429	152600	3750319710	9360	9360	9360	9360	0
188	20240429	152500	3750319710	9360	9360	9360	9360	0
189	20240429	152400	3750319710	9360	9360	9360	9360	0
190	20240429	152300	3750319710	9360	9360	9360	9360	0
191	20240429	152200	3750319710	9360	9360	9360	9360	0
192	20240429	152100	3750319710	9360	9360	9360	9360	0
193	20240429	152000	3750319710	9360	9360	9360	9360	0
194	20240429	151900	3750319710	9360	9350	9360	9350	112
195	20240429	151800	3749272500	9340	9350	9350	9340	415
196	20240429	151700	3745395400	9360	9360	9370	9350	738
197	20240429	151600	3738492050	9360	9360	9360	9360	67
198	20240429	151500	3737864930	9360	9330	9360	9330	575
199	20240429	151400	3732484710	9330	9330	9330	9330	527
200	20240429	151300	3727567800	9340	9340	9340	9320	1550
201	20240429	151200	3713105750	9340	9340	9340	9340	0
202	20240429	151100	3713105750	9340	9340	9340	9340	8
203	20240429	151000	3713031030	9330	9330	9330	9330	522
204	20240429	150900	3708160770	9330	9340	9340	9330	355
205	20240429	150800	3704846710	9360	9360	9360	9360	0
206	20240429	150700	3704846710	9360	9360	9370	9360	76
207	20240429	150600	3704135330	9360	9340	9360	9340	117
208	20240429	150500	3703041480	9350	9350	9350	9350	631
209	20240429	150400	3697141630	9360	9340	9360	9340	653
210	20240429	150300	3691036430	9340	9340	9340	9340	150
211	20240429	150200	3689635430	9340	9320	9340	9320	211
212	20240429	150100	3687666630	9320	9330	9330	9320	11
213	20240429	150000	3687564010	9330	9330	9330	9330	0
214	20240429	145900	3687564010	9330	9330	9330	9330	76
215	20240429	145800	3686854930	9330	9330	9330	9330	425
216	20240429	145700	3682889680	9330	9310	9330	9310	970
217	20240429	145600	3673846780	9300	9280	9300	9270	559
218	20240429	145500	3668658440	9280	9280	9280	9280	0
219	20240429	145400	3668658440	9280	9260	9280	9230	107
220	20240429	145300	3667669910	9260	9300	9300	9220	11114
221	20240429	145200	3564878170	9330	9330	9330	9330	20
222	20240429	145100	3564691570	9330	9320	9330	9320	355
223	20240429	145000	3561380420	9320	9320	9320	9300	3838
224	20240429	144900	3525679020	9310	9290	9310	9290	151
225	20240429	144800	3524273920	9300	9300	9300	9300	109
226	20240429	144700	3523260220	9300	9300	9300	9300	100
227	20240429	144600	3522330220	9270	9270	9270	9270	700
228	20240429	144500	3515841220	9270	9280	9290	9270	1092
229	20240429	144400	3505703620	9280	9280	9280	9280	7
230	20240429	144300	3505638660	9280	9310	9310	9280	35
231	20240429	144200	3505313530	9310	9300	9310	9260	3150
232	20240429	144100	3476017880	9260	9260	9260	9260	17
233	20240429	144000	3475860460	9240	9300	9340	9210	17543
234	20240429	143900	3313797640	9340	9340	9340	9290	22
235	20240429	143800	3313593140	9290	9340	9340	9290	1032
236	20240429	143700	3304005590	9280	9340	9350	9280	216
237	20240429	143600	3302000870	9270	9350	9350	9270	11763
238	20240429	143500	3192552840	9340	9350	9350	9340	561
239	20240429	143400	3187312900	9340	9340	9350	9340	124
240	20240429	143300	3186154710	9340	9340	9340	9340	57
241	20240429	143200	3185622330	9340	9340	9340	9340	200
242	20240429	143100	3183754330	9340	9340	9360	9330	356
243	20240429	143000	3180427630	9330	9350	9350	9300	5002
244	20240429	142900	3133799800	9310	9390	9400	9310	6262
245	20240429	142800	3075246590	9380	9380	9380	9380	0
246	20240429	142700	3075246590	9380	9380	9380	9380	0
247	20240429	142600	3075246590	9380	9380	9380	9380	50
248	20240429	142500	3074777590	9390	9390	9390	9390	0
249	20240429	142400	3074777590	9390	9390	9390	9390	900
250	20240429	142300	3066326590	9380	9380	9380	9380	457
251	20240429	142200	3062039930	9360	9360	9360	9360	5
252	20240429	142100	3061993130	9360	9360	9360	9360	20
253	20240429	142000	3061805930	9360	9370	9370	9360	191
254	20240429	141900	3060018150	9360	9360	9360	9360	250
255	20240429	141800	3057678150	9360	9360	9360	9360	99
256	20240429	141700	3056751510	9360	9360	9360	9360	93
257	20240429	141600	3055881030	9360	9350	9360	9350	114
258	20240429	141500	3054814010	9350	9420	9420	9300	10225
259	20240429	141400	2959281540	9420	9420	9420	9420	8
260	20240429	141300	2959206180	9420	9420	9420	9420	1
261	20240429	141200	2959196760	9420	9420	9420	9420	0
262	20240429	141100	2959196760	9420	9420	9420	9420	30
263	20240429	141000	2958914160	9440	9440	9440	9440	0
264	20240429	140900	2958914160	9440	9440	9440	9440	1
265	20240429	140800	2958904720	9390	9390	9390	9390	0
266	20240429	140700	2958904720	9390	9400	9400	9390	7504
267	20240429	140600	2888433940	9420	9420	9420	9420	63
268	20240429	140500	2887840480	9430	9440	9440	9430	3377
269	20240429	140400	2855992100	9440	9440	9440	9440	0
270	20240429	140300	2855992100	9440	9440	9440	9440	0
271	20240429	140200	2855992100	9440	9440	9440	9440	94
272	20240429	140100	2855104740	9440	9430	9440	9430	618
273	20240429	140000	2849273940	9410	9410	9410	9410	0
274	20240429	135900	2849273940	9410	9410	9410	9410	22
275	20240429	135800	2849066920	9410	9410	9410	9410	2505
276	20240429	135700	2825494870	9420	9420	9420	9420	1551
277	20240429	135600	2810884450	9420	9420	9420	9420	70
278	20240429	135500	2810225050	9440	9440	9440	9440	0
279	20240429	135400	2810225050	9440	9440	9440	9440	70
280	20240429	135300	2809564250	9430	9440	9440	9430	540
281	20240429	135200	2804470810	9440	9450	9450	9440	354
282	20240429	135100	2801128050	9440	9440	9440	9440	0
283	20240429	135000	2801128050	9440	9450	9480	9440	154
284	20240429	134900	2799674080	9450	9450	9450	9450	0
285	20240429	134800	2799674080	9450	9460	9460	9450	1113
286	20240429	134700	2789153630	9470	9470	9470	9470	0
287	20240429	134600	2789153630	9470	9480	9480	9470	20
288	20240429	134500	2788964220	9470	9470	9470	9470	90
289	20240429	134400	2788111920	9470	9470	9470	9470	10
290	20240429	134300	2788017220	9470	9470	9470	9470	100
291	20240429	134200	2787070220	9460	9460	9460	9460	0
292	20240429	134100	2787070220	9460	9460	9460	9460	1626
293	20240429	134000	2771688260	9470	9470	9470	9470	0
294	20240429	133900	2771688260	9470	9470	9470	9460	885
295	20240429	133800	2763315450	9480	9480	9480	9480	3
296	20240429	133700	2763287010	9470	9480	9480	9470	38
297	20240429	133600	2762926790	9480	9480	9490	9480	1615
298	20240429	133500	2747616240	9490	9490	9490	9490	236
299	20240429	133400	2745376600	9500	9510	9510	9500	1040
300	20240429	133300	2735496500	9500	9500	9500	9500	0
301	20240429	133200	2735496500	9500	9500	9500	9500	22
302	20240429	133100	2735287500	9500	9500	9500	9500	20
303	20240429	133000	2735097500	9500	9500	9500	9500	0
304	20240429	132900	2735097500	9500	9490	9500	9490	264
305	20240429	132800	2732592040	9490	9490	9490	9490	13
306	20240429	132700	2732468670	9490	9500	9500	9490	23
307	20240429	132600	2732250270	9530	9530	9530	9530	0
308	20240429	132500	2732250270	9530	9530	9530	9530	50
309	20240429	132400	2731773770	9540	9540	9540	9540	0
310	20240429	132300	2731773770	9540	9540	9540	9540	5
311	20240429	132200	2731726070	9540	9540	9540	9540	0
312	20240429	132100	2731726070	9540	9540	9540	9540	0
313	20240429	132000	2731726070	9540	9530	9540	9530	100
314	20240429	131900	2730772370	9520	9520	9520	9520	150
315	20240429	131800	2729344370	9540	9540	9540	9540	2
316	20240429	131700	2729325290	9550	9550	9550	9550	0
317	20240429	131600	2729325290	9550	9550	9550	9550	1
318	20240429	131500	2729315740	9550	9550	9550	9550	0
319	20240429	131400	2729315740	9550	9550	9550	9550	1
320	20240429	131300	2729306190	9490	9490	9490	9490	90
321	20240429	131200	2728452090	9560	9560	9560	9560	1445
322	20240429	131100	2714637890	9500	9550	9550	9500	2005
323	20240429	131000	2695581710	9550	9550	9550	9540	903
324	20240429	130900	2686958070	9550	9530	9550	9530	2808
325	20240429	130800	2660151430	9540	9540	9540	9540	0
326	20240429	130700	2660151430	9540	9510	9540	9510	501
327	20240429	130600	2655373480	9500	9460	9530	9460	1636
328	20240429	130500	2639819100	9460	9490	9490	9460	218
329	20240429	130400	2637756790	9490	9490	9490	9490	0
330	20240429	130300	2637756790	9490	9490	9490	9490	0
331	20240429	130200	2637756790	9490	9490	9490	9490	50
332	20240429	130100	2637282290	9490	9460	9490	9460	84
333	20240429	130000	2636487620	9450	9450	9450	9450	103
334	20240429	125900	2635514270	9450	9450	9460	9450	990
335	20240429	125800	2626157770	9450	9450	9450	9450	110
336	20240429	125700	2625118270	9450	9460	9460	9450	600
337	20240429	125600	2619444720	9490	9490	9490	9490	10
338	20240429	125500	2619349820	9490	9490	9490	9490	0
339	20240429	125400	2619349820	9490	9490	9490	9490	0
340	20240429	125300	2619349820	9490	9490	9490	9490	0
341	20240429	125200	2619349820	9490	9490	9490	9490	52
342	20240429	125100	2618856340	9490	9490	9490	9490	0
343	20240429	125000	2618856340	9490	9490	9490	9490	344
344	20240429	124900	2615591780	9490	9490	9490	9490	32
345	20240429	124800	2615288100	9450	9450	9450	9450	0
346	20240429	124700	2615288100	9450	9450	9450	9450	0
347	20240429	124600	2615288100	9450	9450	9450	9450	0
348	20240429	124500	2615288100	9450	9450	9450	9450	275
349	20240429	124400	2612689350	9450	9450	9450	9450	0
350	20240429	124300	2612689350	9450	9450	9450	9450	47
351	20240429	124200	2612245200	9450	9450	9450	9450	0
352	20240429	124100	2612245200	9450	9450	9450	9450	0
353	20240429	124000	2612245200	9450	9450	9450	9450	0
354	20240429	123900	2612245200	9450	9450	9450	9450	0
355	20240429	123800	2612245200	9450	9450	9450	9450	0
356	20240429	123700	2612245200	9450	9450	9450	9450	0
357	20240429	123600	2612245200	9450	9450	9450	9450	80
358	20240429	123500	2611489200	9500	9470	9500	9460	2857
359	20240429	123400	2584368280	9490	9490	9490	9490	0
360	20240429	123300	2584368280	9490	9490	9490	9490	0
361	20240429	123200	2584368280	9490	9470	9490	9470	9
362	20240429	123100	2584283010	9480	9450	9480	9450	822
363	20240429	123000	2576493900	9490	9490	9490	9490	0
364	20240429	122900	2576493900	9490	9490	9490	9490	1
365	20240429	122800	2576484410	9440	9440	9440	9440	9
366	20240429	122700	2576399450	9440	9450	9450	9440	17
367	20240429	122600	2576238900	9450	9450	9450	9450	0
368	20240429	122500	2576238900	9450	9450	9450	9450	36
369	20240429	122400	2575898700	9450	9450	9450	9450	8
370	20240429	122300	2575823100	9450	9450	9450	9450	60
371	20240429	122200	2575256100	9450	9450	9450	9450	0
372	20240429	122100	2575256100	9450	9450	9450	9450	0
373	20240429	122000	2575256100	9450	9450	9450	9450	1
374	20240429	121900	2575246650	9440	9450	9450	9440	492
375	20240429	121800	2570599790	9490	9460	9490	9450	101
376	20240429	121700	2569644660	9490	9490	9490	9490	2
377	20240429	121600	2569625680	9480	9480	9480	9480	0
378	20240429	121500	2569625680	9480	9480	9480	9480	0
379	20240429	121400	2569625680	9480	9480	9480	9480	0
380	20240429	121300	2569625680	9480	9480	9480	9480	352
381	20240429	121200	2566288720	9480	9480	9480	9480	0
382	20240429	121100	2566288720	9480	9480	9480	9480	109
383	20240429	121000	2565255400	9480	9450	9480	9450	44
384	20240429	120900	2564839550	9450	9450	9450	9450	0
385	20240429	120800	2564839550	9450	9450	9450	9450	0
386	20240429	120700	2564839550	9450	9450	9450	9450	0
387	20240429	120600	2564839550	9450	9450	9450	9450	0
388	20240429	120500	2564839550	9450	9450	9450	9450	23
389	20240429	120400	2564622200	9480	9480	9480	9480	1
390	20240429	120300	2564612720	9470	9470	9470	9470	149
391	20240429	120200	2563201690	9440	9440	9440	9440	2
392	20240429	120100	2563182810	9430	9430	9430	9430	37
393	20240429	120000	2562833900	9420	9420	9420	9420	1
394	20240429	115900	2562824480	9420	9420	9420	9420	53
395	20240429	115800	2562325220	9410	9410	9410	9410	0
396	20240429	115700	2562325220	9410	9410	9410	9410	180
397	20240429	115600	2560631420	9410	9410	9410	9410	280
398	20240429	115500	2557996620	9410	9410	9410	9410	10
399	20240429	115400	2557902520	9410	9410	9410	9410	5
400	20240429	115300	2557855470	9390	9420	9420	9390	642
401	20240429	115200	2551821540	9470	9470	9470	9470	0
402	20240429	115100	2551821540	9470	9470	9470	9470	0
403	20240429	115000	2551821540	9470	9470	9470	9470	0
404	20240429	114900	2551821540	9470	9470	9470	9470	1213
405	20240429	114800	2540334430	9470	9470	9470	9470	0
406	20240429	114700	2540334430	9470	9470	9470	9470	0
407	20240429	114600	2540334430	9470	9470	9470	9470	0
408	20240429	114500	2540334430	9470	9470	9470	9470	150
409	20240429	114400	2538913930	9470	9470	9470	9470	100
410	20240429	114300	2537966930	9470	9470	9470	9470	0
411	20240429	114200	2537966930	9470	9470	9470	9470	23
412	20240429	114100	2537749120	9480	9390	9480	9390	506
413	20240429	114000	2532966470	9390	9390	9390	9390	21
414	20240429	113900	2532769280	9380	9400	9400	9380	61
415	20240429	113800	2532196870	9380	9470	9470	9370	18513
416	20240429	113700	2357805980	9490	9470	9490	9460	443
417	20240429	113600	2353613940	9470	9470	9470	9470	198
418	20240429	113500	2351738880	9470	9480	9480	9470	359
419	20240429	113400	2348338150	9480	9490	9490	9480	132
420	20240429	113300	2347086700	9500	9500	9500	9500	0
421	20240429	113200	2347086700	9500	9500	9500	9500	5
422	20240429	113100	2347039200	9500	9500	9500	9500	0
423	20240429	113000	2347039200	9500	9500	9500	9500	0
424	20240429	112900	2347039200	9500	9500	9500	9500	0
425	20240429	112800	2347039200	9500	9500	9500	9500	0
426	20240429	112700	2347039200	9500	9500	9500	9500	0
427	20240429	112600	2347039200	9500	9490	9500	9490	102
428	20240429	112500	2346070220	9490	9490	9490	9490	1
429	20240429	112400	2346060730	9490	9500	9500	9470	2661
430	20240429	112300	2320835770	9500	9500	9500	9500	0
431	20240429	112200	2320835770	9500	9500	9500	9500	1500
432	20240429	112100	2306585770	9500	9500	9500	9500	605
433	20240429	112000	2300838270	9500	9500	9500	9500	217
434	20240429	111900	2298776770	9510	9520	9520	9500	2949
435	20240429	111800	2270717460	9530	9530	9530	9530	171
436	20240429	111700	2269087830	9530	9570	9570	9530	1901
437	20240429	111600	2250911300	9540	9540	9540	9540	126
438	20240429	111500	2249709260	9550	9550	9550	9550	10
439	20240429	111400	2249613760	9580	9580	9580	9580	0
440	20240429	111300	2249613760	9580	9580	9580	9580	0
441	20240429	111200	2249613760	9580	9580	9580	9580	0
442	20240429	111100	2249613760	9580	9580	9580	9580	0
443	20240429	111000	2249613760	9580	9580	9580	9580	0
444	20240429	110900	2249613760	9580	9570	9580	9550	94
445	20240429	110800	2248713280	9590	9530	9590	9520	249
446	20240429	110700	2246336790	9530	9560	9560	9530	10
447	20240429	110600	2246241460	9520	9550	9550	9520	2523
448	20240429	110500	2222165950	9570	9560	9570	9560	100
449	20240429	110400	2221209450	9560	9560	9560	9560	0
450	20240429	110300	2221209450	9560	9560	9560	9560	175
451	20240429	110200	2219536450	9600	9600	9600	9600	146
452	20240429	110100	2218134850	9600	9580	9600	9580	1020
453	20240429	110000	2208351630	9580	9570	9580	9570	55
454	20240429	105900	2207825250	9570	9570	9570	9570	151
455	20240429	105800	2206380180	9570	9560	9570	9560	82
456	20240429	105700	2205596230	9560	9560	9560	9560	50
457	20240429	105600	2205118230	9560	9560	9560	9550	160
458	20240429	105500	2203590080	9550	9550	9550	9550	0
459	20240429	105400	2203590080	9550	9550	9550	9550	2
460	20240429	105300	2203570980	9550	9550	9550	9550	0
461	20240429	105200	2203570980	9550	9560	9560	9550	59
462	20240429	105100	2203007420	9550	9550	9560	9550	152
463	20240429	105000	2201555800	9550	9550	9550	9550	46
464	20240429	104900	2201116500	9540	9540	9540	9540	3
465	20240429	104800	2201087880	9540	9540	9540	9540	48
466	20240429	104700	2200629960	9540	9560	9560	9540	45
467	20240429	104600	2200200620	9570	9570	9570	9570	5
468	20240429	104500	2200152770	9580	9580	9580	9580	10
469	20240429	104400	2200056970	9580	9580	9580	9580	22
470	20240429	104300	2199846210	9560	9560	9560	9560	442
471	20240429	104200	2195620690	9520	9540	9540	9520	3030
472	20240429	104100	2166763670	9530	9530	9530	9530	38
473	20240429	104000	2166401530	9530	9530	9530	9530	0
474	20240429	103900	2166401530	9530	9540	9570	9530	279
475	20240429	103800	2163742250	9540	9540	9540	9540	1019
476	20240429	103700	2154020990	9550	9580	9600	9550	1026
477	20240429	103600	2144222590	9550	9590	9590	9550	1779
478	20240429	103500	2127200450	9590	9590	9590	9590	310
479	20240429	103400	2124227550	9610	9590	9610	9590	335
480	20240429	103300	2121014700	9600	9550	9600	9550	5378
481	20240429	103200	2069388460	9600	9640	9640	9550	14550
482	20240429	103100	1929865870	9640	9640	9640	9640	123
483	20240429	103000	1928680150	9640	9690	9690	9640	1763
484	20240429	102900	1911661290	9670	9680	9690	9660	758
485	20240429	102800	1904322220	9690	9680	9690	9680	398
486	20240429	102700	1900467510	9680	9660	9690	9660	994
487	20240429	102600	1890851790	9660	9670	9700	9660	2709
488	20240429	102500	1864605180	9670	9690	9690	9670	1338
489	20240429	102400	1851654440	9690	9660	9700	9660	1859
490	20240429	102300	1833664170	9660	9650	9700	9650	17030
491	20240429	102200	1668730420	9650	9620	9650	9620	3929
492	20240429	102100	1630856450	9610	9610	9620	9610	591
493	20240429	102000	1625173590	9610	9610	9620	9610	2200
494	20240429	101900	1604020590	9580	9600	9600	9580	2038
495	20240429	101800	1584456050	9600	9580	9600	9580	366
496	20240429	101700	1580946430	9600	9610	9610	9580	4197
497	20240429	101600	1540689520	9620	9610	9630	9610	3053
498	20240429	101500	1511329580	9610	9640	9640	9610	465
499	20240429	101400	1506853630	9640	9650	9650	9630	2203
500	20240429	101300	1485615270	9650	9600	9650	9600	2426
501	20240429	101200	1462240820	9600	9650	9650	9600	2368
502	20240429	101100	1439469610	9650	9670	9670	9610	3660
503	20240429	101000	1404168300	9670	9640	9670	9640	9941
504	20240429	100900	1308174810	9640	9630	9650	9610	4653
505	20240429	100800	1263361660	9630	9600	9630	9600	3540
506	20240429	100700	1229326610	9600	9590	9600	9590	1509
507	20240429	100600	1214841710	9600	9600	9600	9580	5024
508	20240429	100500	1166649470	9590	9560	9600	9560	5913
509	20240429	100400	1109950020	9560	9560	9590	9560	4829
510	20240429	100300	1063695190	9560	9530	9560	9530	2821
511	20240429	100200	1036794440	9560	9560	9560	9530	1118
512	20240429	100100	1026106540	9560	9540	9560	9540	3022
513	20240429	100000	997253510	9500	9550	9550	9500	3396
514	20240429	095900	964861810	9550	9530	9550	9530	4292
515	20240429	095800	923893070	9530	9530	9530	9510	332
516	20240429	095700	920729530	9530	9500	9530	9500	5990
517	20240429	095600	863721430	9510	9530	9540	9500	1039
518	20240429	095500	853838640	9550	9540	9550	9520	1616
519	20240429	095400	838424700	9540	9480	9550	9480	6232
520	20240429	095300	779213660	9480	9460	9490	9460	5910
521	20240429	095200	723248290	9450	9440	9460	9430	2052
522	20240429	095100	703859480	9440	9440	9440	9440	586
523	20240429	095000	698327640	9440	9450	9450	9430	3808
524	20240429	094900	662374040	9450	9440	9450	9440	951
525	20240429	094800	653396000	9440	9420	9440	9420	3281
526	20240429	094700	622441770	9420	9420	9430	9420	1710
527	20240429	094600	606333560	9430	9430	9430	9380	955
528	20240429	094500	597340960	9430	9430	9440	9430	3308
529	20240429	094400	566145870	9430	9410	9430	9410	3878
530	20240429	094300	529580680	9420	9410	9420	9410	2811
531	20240429	094200	503116300	9400	9370	9400	9370	663
532	20240429	094100	496884400	9400	9400	9400	9400	100
533	20240429	094000	495944400	9400	9400	9400	9400	1345
534	20240429	093900	483301400	9400	9400	9400	9400	10
535	20240429	093800	483207400	9400	9400	9400	9400	519
536	20240429	093700	478328800	9400	9400	9400	9400	798
537	20240429	093600	470827600	9400	9390	9400	9350	1205
538	20240429	093500	459509970	9390	9390	9390	9390	0
539	20240429	093400	459509970	9390	9390	9390	9350	1406
540	20240429	093300	446356030	9400	9370	9400	9360	459
541	20240429	093200	442049560	9400	9370	9400	9370	121
542	20240429	093100	440914440	9400	9390	9400	9380	724
543	20240429	093000	434118580	9390	9390	9390	9390	53
544	20240429	092900	433620910	9400	9400	9400	9400	71
545	20240429	092800	432953510	9410	9400	9410	9400	186
546	20240429	092700	431204670	9370	9370	9400	9370	334
547	20240429	092600	428074520	9400	9400	9400	9400	22
548	20240429	092500	427867720	9400	9400	9400	9400	550
549	20240429	092400	422697720	9350	9400	9400	9340	5280
550	20240429	092300	373258610	9400	9380	9400	9380	1826
551	20240429	092200	356103690	9370	9380	9380	9370	850
552	20240429	092100	348136990	9380	9380	9380	9380	280
553	20240429	092000	345510590	9380	9380	9380	9380	583
554	20240429	091900	340042050	9380	9380	9380	9380	100
555	20240429	091800	339104050	9370	9370	9370	9370	202
556	20240429	091700	337211310	9360	9360	9360	9360	11
557	20240429	091600	337108350	9340	9420	9420	9330	3481
558	20240429	091500	304421420	9420	9400	9420	9400	2820
559	20240429	091400	277872720	9400	9370	9400	9370	6711
560	20240429	091300	214822140	9350	9380	9380	9330	2111
561	20240429	091200	195086080	9380	9330	9380	9330	2946
562	20240429	091100	167494190	9330	9330	9350	9330	217
563	20240429	091000	165465840	9330	9340	9340	9330	500
564	20240429	090900	160799820	9340	9320	9360	9300	8156
565	20240429	090800	84663080	9310	9280	9310	9280	2921
566	20240429	090700	57493650	9280	9270	9280	9270	31
567	20240429	090600	57206070	9270	9270	9270	9260	193
568	20240429	090500	55417210	9240	9240	9240	9240	54
569	20240429	090400	54918250	9240	9230	9240	9230	3
570	20240429	090300	54890540	9240	9240	9240	9240	204
571	20240429	090200	53005580	9220	9270	9270	9220	1721
572	20240429	090100	37097450	9270	9270	9270	9270	810
573	20240429	090000	29588750	9250	9330	9330	9250	3177