KissMeData/009190/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185200	910627180	1842	1842	1842	1842	10943
3	20240429	185100	910627180	1842	1842	1842	1842	0
4	20240429	185000	910627180	1842	1842	1842	1842	0
5	20240429	184900	910627180	1842	1842	1842	1842	0
6	20240429	184800	910627180	1842	1842	1842	1842	0
7	20240429	184700	910627180	1842	1842	1842	1842	0
8	20240429	184600	910627180	1842	1842	1842	1842	0
9	20240429	184500	910627180	1842	1842	1842	1842	0
10	20240429	184400	910627180	1842	1842	1842	1842	0
11	20240429	184300	910627180	1842	1842	1842	1842	0
12	20240429	184200	910627180	1842	1842	1842	1842	0
13	20240429	184100	910627180	1842	1842	1842	1842	0
14	20240429	184000	910627180	1842	1842	1842	1842	0
15	20240429	183900	910627180	1842	1842	1842	1842	0
16	20240429	183800	910627180	1842	1842	1842	1842	0
17	20240429	183700	910627180	1842	1842	1842	1842	0
18	20240429	183600	910627180	1842	1842	1842	1842	0
19	20240429	183500	910627180	1842	1842	1842	1842	0
20	20240429	183400	910627180	1842	1842	1842	1842	0
21	20240429	183300	910627180	1842	1842	1842	1842	0
22	20240429	183200	910627180	1842	1842	1842	1842	0
23	20240429	183100	910627180	1842	1842	1842	1842	0
24	20240429	183000	910627180	1842	1842	1842	1842	0
25	20240429	182900	910627180	1842	1842	1842	1842	0
26	20240429	182800	910627180	1842	1842	1842	1842	0
27	20240429	182700	910627180	1842	1842	1842	1842	0
28	20240429	182600	910627180	1842	1842	1842	1842	0
29	20240429	182500	910627180	1842	1842	1842	1842	0
30	20240429	182400	910627180	1842	1842	1842	1842	0
31	20240429	182300	910627180	1842	1842	1842	1842	0
32	20240429	182200	910627180	1842	1842	1842	1842	10943
33	20240429	182100	910627180	1842	1842	1842	1842	0
34	20240429	182000	910627180	1842	1842	1842	1842	0
35	20240429	181900	910627180	1842	1842	1842	1842	0
36	20240429	181800	910627180	1842	1842	1842	1842	0
37	20240429	181700	910627180	1842	1842	1842	1842	0
38	20240429	181600	910627180	1842	1842	1842	1842	0
39	20240429	181500	910627180	1842	1842	1842	1842	0
40	20240429	181400	910627180	1842	1842	1842	1842	0
41	20240429	181300	910627180	1842	1842	1842	1842	0
42	20240429	181200	910627180	1842	1842	1842	1842	0
43	20240429	181100	910627180	1842	1842	1842	1842	0
44	20240429	181000	910627180	1842	1842	1842	1842	0
45	20240429	180900	910627180	1842	1842	1842	1842	0
46	20240429	180800	910627180	1842	1842	1842	1842	0
47	20240429	180700	910627180	1842	1842	1842	1842	0
48	20240429	180600	910627180	1842	1842	1842	1842	0
49	20240429	180500	910627180	1842	1842	1842	1842	0
50	20240429	180400	910627180	1842	1842	1842	1842	0
51	20240429	180300	910627180	1842	1842	1842	1842	0
52	20240429	180200	910627180	1842	1842	1842	1842	0
53	20240429	180100	910627180	1842	1842	1842	1842	0
54	20240429	180000	910627180	1842	1842	1842	1842	0
55	20240429	175900	910627180	1842	1842	1842	1842	0
56	20240429	175800	910627180	1842	1842	1842	1842	0
57	20240429	175700	910627180	1842	1842	1842	1842	0
58	20240429	175600	910627180	1842	1842	1842	1842	0
59	20240429	175500	910627180	1842	1842	1842	1842	0
60	20240429	175400	910627180	1842	1842	1842	1842	0
61	20240429	175300	910627180	1842	1842	1842	1842	0
62	20240429	175200	910627180	1842	1842	1842	1842	10943
63	20240429	175100	910627180	1842	1842	1842	1842	0
64	20240429	175000	910627180	1842	1842	1842	1842	0
65	20240429	174900	910627180	1842	1842	1842	1842	0
66	20240429	174800	910627180	1842	1842	1842	1842	0
67	20240429	174700	910627180	1842	1842	1842	1842	0
68	20240429	174600	910627180	1842	1842	1842	1842	0
69	20240429	174500	910627180	1842	1842	1842	1842	0
70	20240429	174400	910627180	1842	1842	1842	1842	0
71	20240429	174300	910627180	1842	1842	1842	1842	0
72	20240429	174200	910627180	1842	1842	1842	1842	0
73	20240429	174100	910627180	1842	1842	1842	1842	0
74	20240429	174000	910627180	1842	1842	1842	1842	0
75	20240429	173900	910627180	1842	1842	1842	1842	0
76	20240429	173800	910627180	1842	1842	1842	1842	0
77	20240429	173700	910627180	1842	1842	1842	1842	0
78	20240429	173600	910627180	1842	1842	1842	1842	0
79	20240429	173500	910627180	1842	1842	1842	1842	0
80	20240429	173400	910627180	1842	1842	1842	1842	0
81	20240429	173300	910627180	1842	1842	1842	1842	0
82	20240429	173200	910627180	1842	1842	1842	1842	0
83	20240429	173100	910627180	1842	1842	1842	1842	0
84	20240429	173000	910627180	1842	1842	1842	1842	0
85	20240429	172900	910627180	1842	1842	1842	1842	0
86	20240429	172800	910627180	1842	1842	1842	1842	0
87	20240429	172700	910627180	1842	1842	1842	1842	0
88	20240429	172600	910627180	1842	1842	1842	1842	0
89	20240429	172500	910627180	1842	1842	1842	1842	0
90	20240429	172400	910627180	1842	1842	1842	1842	0
91	20240429	172300	910627180	1842	1842	1842	1842	0
92	20240429	172200	910627180	1842	1842	1842	1842	10943
93	20240429	172100	910627180	1842	1842	1842	1842	0
94	20240429	172000	910627180	1842	1842	1842	1842	0
95	20240429	171900	910627180	1842	1842	1842	1842	0
96	20240429	171800	910627180	1842	1842	1842	1842	0
97	20240429	171700	910627180	1842	1842	1842	1842	0
98	20240429	171600	910627180	1842	1842	1842	1842	0
99	20240429	171500	910627180	1842	1842	1842	1842	0
100	20240429	171400	910627180	1842	1842	1842	1842	0
101	20240429	171300	910627180	1842	1842	1842	1842	0
102	20240429	171200	910627180	1842	1842	1842	1842	0
103	20240429	171100	910627180	1842	1842	1842	1842	0
104	20240429	171000	910627180	1842	1842	1842	1842	0
105	20240429	170900	910627180	1842	1842	1842	1842	0
106	20240429	170800	910627180	1842	1842	1842	1842	0
107	20240429	170700	910627180	1842	1842	1842	1842	0
108	20240429	170600	910627180	1842	1842	1842	1842	0
109	20240429	170500	910627180	1842	1842	1842	1842	0
110	20240429	170400	910627180	1842	1842	1842	1842	0
111	20240429	170300	910627180	1842	1842	1842	1842	0
112	20240429	170200	910627180	1842	1842	1842	1842	0
113	20240429	170100	910627180	1842	1842	1842	1842	0
114	20240429	170000	910627180	1842	1842	1842	1842	0
115	20240429	165900	910627180	1842	1842	1842	1842	0
116	20240429	165800	910627180	1842	1842	1842	1842	0
117	20240429	165700	910627180	1842	1842	1842	1842	0
118	20240429	165600	910627180	1842	1842	1842	1842	0
119	20240429	165500	910627180	1842	1842	1842	1842	0
120	20240429	165400	910627180	1842	1842	1842	1842	0
121	20240429	165300	910627180	1842	1842	1842	1842	0
122	20240429	165200	910627180	1842	1842	1842	1842	10943
123	20240429	165100	910627180	1842	1842	1842	1842	0
124	20240429	165000	910627180	1842	1842	1842	1842	0
125	20240429	164900	910627180	1842	1842	1842	1842	0
126	20240429	164800	910627180	1842	1842	1842	1842	0
127	20240429	164700	910627180	1842	1842	1842	1842	0
128	20240429	164600	910627180	1842	1842	1842	1842	0
129	20240429	164500	910627180	1842	1842	1842	1842	0
130	20240429	164400	910627180	1842	1842	1842	1842	0
131	20240429	164300	910627180	1842	1842	1842	1842	0
132	20240429	164200	910627180	1842	1842	1842	1842	0
133	20240429	164100	910627180	1842	1842	1842	1842	0
134	20240429	164000	910627180	1842	1842	1842	1842	0
135	20240429	163900	910627180	1842	1842	1842	1842	0
136	20240429	163800	910627180	1842	1842	1842	1842	0
137	20240429	163700	910627180	1842	1842	1842	1842	0
138	20240429	163600	910627180	1842	1842	1842	1842	0
139	20240429	163500	910627180	1842	1842	1842	1842	0
140	20240429	163400	910627180	1842	1842	1842	1842	0
141	20240429	163300	910627180	1842	1842	1842	1842	0
142	20240429	163200	910627180	1842	1842	1842	1842	0
143	20240429	163100	910627180	1842	1842	1842	1842	0
144	20240429	163000	910627180	1842	1842	1842	1842	0
145	20240429	162900	910627180	1842	1842	1842	1842	0
146	20240429	162800	910627180	1842	1842	1842	1842	0
147	20240429	162700	910627180	1842	1842	1842	1842	0
148	20240429	162600	910627180	1842	1842	1842	1842	0
149	20240429	162500	910627180	1842	1842	1842	1842	0
150	20240429	162400	910627180	1842	1842	1842	1842	0
151	20240429	162300	910627180	1842	1842	1842	1842	0
152	20240429	162200	910627180	1842	1842	1842	1842	10943
153	20240429	162100	910627180	1842	1842	1842	1842	0
154	20240429	162000	910627180	1842	1842	1842	1842	0
155	20240429	161900	910627180	1842	1842	1842	1842	0
156	20240429	161800	910627180	1842	1842	1842	1842	0
157	20240429	161700	910627180	1842	1842	1842	1842	0
158	20240429	161600	910627180	1842	1842	1842	1842	0
159	20240429	161500	910627180	1842	1842	1842	1842	0
160	20240429	161400	910627180	1842	1842	1842	1842	0
161	20240429	161300	910627180	1842	1842	1842	1842	0
162	20240429	161200	910627180	1842	1842	1842	1842	0
163	20240429	161100	910627180	1842	1842	1842	1842	0
164	20240429	161000	910627180	1842	1842	1842	1842	0
165	20240429	160900	910627180	1842	1842	1842	1842	0
166	20240429	160800	910627180	1842	1842	1842	1842	0
167	20240429	160700	910627180	1842	1842	1842	1842	0
168	20240429	160600	910627180	1842	1842	1842	1842	0
169	20240429	160500	910627180	1842	1842	1842	1842	0
170	20240429	160400	910627180	1842	1842	1842	1842	0
171	20240429	160300	910627180	1842	1842	1842	1842	0
172	20240429	160200	910627180	1842	1842	1842	1842	0
173	20240429	160100	910627180	1842	1842	1842	1842	0
174	20240429	160000	910627180	1842	1842	1842	1842	0
175	20240429	155900	910627180	1842	1842	1842	1842	0
176	20240429	155800	910627180	1842	1842	1842	1842	0
177	20240429	155700	910627180	1842	1842	1842	1842	0
178	20240429	155600	910627180	1842	1842	1842	1842	0
179	20240429	155500	910627180	1842	1842	1842	1842	0
180	20240429	155400	910627180	1842	1842	1842	1842	0
181	20240429	155300	910627180	1842	1842	1842	1842	0
182	20240429	155200	910627180	1842	1842	1842	1842	10943
183	20240429	155100	910627180	1842	1842	1842	1842	0
184	20240429	155000	910627180	1842	1842	1842	1842	0
185	20240429	154900	910627180	1842	1842	1842	1842	0
186	20240429	154800	910627180	1842	1842	1842	1842	0
187	20240429	154700	910627180	1842	1842	1842	1842	0
188	20240429	154600	910627180	1842	1842	1842	1842	0
189	20240429	154500	910627180	1842	1842	1842	1842	0
190	20240429	154400	910627180	1842	1842	1842	1842	0
191	20240429	154300	910627180	1842	1842	1842	1842	0
192	20240429	154200	910627180	1842	1842	1842	1842	0
193	20240429	154100	910627180	1842	1842	1842	1842	0
194	20240429	154000	910627180	1842	1842	1842	1842	0
195	20240429	153900	910627180	1842	1842	1842	1842	0
196	20240429	153800	910627180	1842	1842	1842	1842	0
197	20240429	153700	910627180	1842	1842	1842	1842	0
198	20240429	153600	910627180	1842	1842	1842	1842	0
199	20240429	153500	910627180	1842	1842	1842	1842	0
200	20240429	153400	910627180	1842	1842	1842	1842	0
201	20240429	153300	910627180	1842	1842	1842	1842	0
202	20240429	153200	910627180	1842	1842	1842	1842	0
203	20240429	153100	910627180	1842	1842	1842	1842	0
204	20240429	153000	910627180	1842	1842	1842	1842	10943
205	20240429	152900	890470174	1840	1840	1840	1840	0
206	20240429	152800	890470174	1840	1840	1840	1840	0
207	20240429	152700	890470174	1840	1840	1840	1840	0
208	20240429	152600	890470174	1840	1840	1840	1840	0
209	20240429	152500	890470174	1840	1840	1840	1840	0
210	20240429	152400	890470174	1840	1840	1840	1840	0
211	20240429	152300	890470174	1840	1840	1840	1840	0
212	20240429	152200	890470174	1840	1840	1840	1840	0
213	20240429	152100	890470174	1840	1840	1840	1840	0
214	20240429	152000	890470174	1840	1840	1840	1840	0
215	20240429	151900	890470174	1840	1835	1840	1834	1120
216	20240429	151800	888415993	1834	1834	1835	1834	82
217	20240429	151700	888265604	1834	1838	1838	1834	2928
218	20240429	151600	882893123	1838	1838	1838	1838	0
219	20240429	151500	882893123	1838	1840	1840	1838	244
220	20240429	151400	882444183	1844	1844	1844	1844	0
221	20240429	151300	882444183	1844	1840	1844	1840	345
222	20240429	151200	881809375	1844	1844	1844	1844	1
223	20240429	151100	881807531	1844	1840	1844	1840	76
224	20240429	151000	881667683	1844	1843	1844	1840	1022
225	20240429	150900	879787006	1842	1841	1842	1841	198
226	20240429	150800	879422481	1841	1844	1844	1841	271
227	20240429	150700	878923558	1844	1846	1847	1844	229
228	20240429	150600	878500843	1848	1848	1848	1846	1096
229	20240429	150500	876476512	1854	1854	1854	1854	0
230	20240429	150400	876476512	1854	1854	1854	1854	0
231	20240429	150300	876476512	1854	1854	1854	1854	0
232	20240429	150200	876476512	1854	1854	1854	1854	1
233	20240429	150100	876474658	1855	1855	1855	1855	0
234	20240429	150000	876474658	1855	1855	1855	1855	5
235	20240429	145900	876465383	1855	1854	1855	1854	1001
236	20240429	145800	874609528	1854	1854	1854	1850	26
237	20240429	145700	874561374	1857	1857	1857	1857	0
238	20240429	145600	874561374	1857	1855	1857	1855	6606
239	20240429	145500	862298992	1857	1849	1857	1849	8517
240	20240429	145400	846505764	1849	1846	1849	1846	5282
241	20240429	145300	836749558	1846	1842	1846	1842	4931
242	20240429	145200	827654398	1842	1836	1842	1836	9101
243	20240429	145100	810922617	1835	1835	1835	1835	1953
244	20240429	145000	807338862	1834	1834	1834	1834	752
245	20240429	144900	805959694	1834	1834	1834	1834	749
246	20240429	144800	804586028	1833	1833	1833	1833	945
247	20240429	144700	802853843	1833	1833	1833	1833	49
248	20240429	144600	802764026	1833	1833	1833	1833	10
249	20240429	144500	802745696	1833	1833	1833	1833	1
250	20240429	144400	802743863	1831	1831	1831	1831	616
251	20240429	144300	801615967	1831	1831	1831	1831	2
252	20240429	144200	801612305	1829	1829	1829	1829	250
253	20240429	144100	801155055	1829	1831	1831	1829	51
254	20240429	144000	801061676	1831	1831	1831	1831	341
255	20240429	143900	800437305	1831	1831	1831	1831	0
256	20240429	143800	800437305	1831	1831	1831	1831	159
257	20240429	143700	800146176	1833	1833	1833	1833	0
258	20240429	143600	800146176	1833	1833	1833	1833	45
259	20240429	143500	800063691	1833	1833	1833	1833	0
260	20240429	143400	800063691	1833	1833	1833	1833	0
261	20240429	143300	800063691	1833	1833	1833	1833	0
262	20240429	143200	800063691	1833	1833	1833	1833	1
263	20240429	143100	800061858	1832	1832	1832	1832	100
264	20240429	143000	799878658	1832	1832	1832	1832	0
265	20240429	142900	799878658	1832	1832	1832	1832	42
266	20240429	142800	799801714	1833	1833	1833	1833	0
267	20240429	142700	799801714	1833	1832	1833	1832	2
268	20240429	142600	799798049	1825	1825	1825	1825	0
269	20240429	142500	799798049	1825	1825	1825	1825	500
270	20240429	142400	798885549	1825	1825	1825	1825	0
271	20240429	142300	798885549	1825	1826	1826	1825	2473
272	20240429	142200	794372124	1829	1828	1829	1828	2473
273	20240429	142100	789849157	1829	1829	1829	1829	0
274	20240429	142000	789849157	1829	1829	1829	1829	2
275	20240429	141900	789845499	1825	1829	1829	1825	3590
276	20240429	141800	783287874	1829	1829	1829	1829	300
277	20240429	141700	782739174	1829	1829	1829	1829	50
278	20240429	141600	782647724	1829	1829	1829	1829	0
279	20240429	141500	782647724	1829	1829	1829	1829	50
280	20240429	141400	782556274	1829	1829	1829	1829	0
281	20240429	141300	782556274	1829	1829	1829	1829	10
282	20240429	141200	782537984	1827	1827	1827	1827	0
283	20240429	141100	782537984	1827	1827	1827	1827	0
284	20240429	141000	782537984	1827	1827	1827	1827	0
285	20240429	140900	782537984	1827	1827	1827	1827	0
286	20240429	140800	782537984	1827	1827	1827	1827	0
287	20240429	140700	782537984	1827	1827	1827	1827	0
288	20240429	140600	782537984	1827	1828	1828	1827	6962
289	20240429	140500	769811451	1828	1828	1828	1828	11
290	20240429	140400	769791343	1828	1828	1828	1825	2003
291	20240429	140300	766135859	1825	1825	1825	1825	0
292	20240429	140200	766135859	1825	1825	1825	1825	0
293	20240429	140100	766135859	1825	1825	1825	1825	0
294	20240429	140000	766135859	1825	1825	1825	1825	200
295	20240429	135900	765770859	1824	1825	1825	1824	552
296	20240429	135800	764763509	1825	1825	1825	1825	1
297	20240429	135700	764761684	1828	1828	1828	1828	0
298	20240429	135600	764761684	1828	1828	1828	1828	10
299	20240429	135500	764743404	1828	1828	1828	1828	57
300	20240429	135400	764639208	1825	1828	1828	1825	17
301	20240429	135300	764608180	1829	1830	1830	1829	12
302	20240429	135200	764586231	1831	1833	1833	1831	4
303	20240429	135100	764578903	1834	1834	1834	1834	1
304	20240429	135000	764577069	1834	1834	1834	1834	0
305	20240429	134900	764577069	1834	1834	1834	1834	1
306	20240429	134800	764575235	1825	1825	1825	1825	20
307	20240429	134700	764538735	1834	1824	1834	1824	51
308	20240429	134600	764445701	1836	1836	1836	1836	0
309	20240429	134500	764445701	1836	1836	1836	1836	0
310	20240429	134400	764445701	1836	1836	1836	1836	0
311	20240429	134300	764445701	1836	1836	1836	1836	0
312	20240429	134200	764445701	1836	1836	1836	1836	0
313	20240429	134100	764445701	1836	1836	1836	1836	0
314	20240429	134000	764445701	1836	1836	1836	1836	0
315	20240429	133900	764445701	1836	1836	1836	1836	155
316	20240429	133800	764161121	1837	1837	1837	1837	0
317	20240429	133700	764161121	1837	1837	1837	1837	364
318	20240429	133600	763492453	1837	1837	1837	1837	1
319	20240429	133500	763490616	1836	1836	1836	1836	100
320	20240429	133400	763307016	1836	1834	1836	1834	365
321	20240429	133300	762636991	1833	1831	1833	1831	1375
322	20240429	133200	760117112	1831	1830	1831	1830	2879
323	20240429	133100	754848540	1829	1829	1829	1829	1363
324	20240429	133000	752355613	1829	1829	1829	1829	2
325	20240429	132900	752351955	1830	1830	1830	1830	3
326	20240429	132800	752346465	1830	1830	1830	1830	320
327	20240429	132700	751760865	1830	1830	1830	1830	13
328	20240429	132600	751737075	1830	1829	1830	1829	5090
329	20240429	132500	742422475	1830	1830	1830	1830	0
330	20240429	132400	742422475	1830	1824	1830	1820	2300
331	20240429	132300	738233461	1830	1830	1830	1830	10
332	20240429	132200	738215161	1833	1828	1833	1817	9332
333	20240429	132100	721200545	1829	1833	1833	1829	14862
334	20240429	132000	693997770	1833	1833	1833	1833	0
335	20240429	131900	693997770	1833	1833	1833	1833	132
336	20240429	131800	693755814	1832	1832	1832	1832	500
337	20240429	131700	692839814	1832	1832	1832	1832	4
338	20240429	131600	692832486	1831	1831	1832	1831	504
339	20240429	131500	691909659	1832	1832	1832	1832	33
340	20240429	131400	691849203	1833	1833	1833	1833	0
341	20240429	131300	691849203	1833	1833	1833	1833	26
342	20240429	131200	691801545	1832	1832	1832	1832	400
343	20240429	131100	691068745	1833	1833	1833	1833	0
344	20240429	131000	691068745	1833	1833	1833	1833	0
345	20240429	130900	691068745	1833	1832	1833	1832	311
346	20240429	130800	690498772	1832	1832	1832	1832	2
347	20240429	130700	690495108	1832	1833	1833	1832	52
348	20240429	130600	690399842	1833	1833	1833	1833	225
349	20240429	130500	689987417	1831	1831	1831	1831	80
350	20240429	130400	689840937	1831	1831	1831	1831	4
351	20240429	130300	689833613	1831	1831	1831	1831	101
352	20240429	130200	689648682	1831	1831	1831	1831	214
353	20240429	130100	689256848	1835	1835	1835	1835	0
354	20240429	130000	689256848	1835	1835	1835	1835	1
355	20240429	125900	689255013	1831	1831	1831	1831	0
356	20240429	125800	689255013	1831	1830	1831	1830	129
357	20240429	125700	689018893	1831	1831	1831	1831	314
358	20240429	125600	688443959	1831	1831	1831	1831	0
359	20240429	125500	688443959	1831	1831	1831	1831	778
360	20240429	125400	687019441	1831	1831	1831	1831	0
361	20240429	125300	687019441	1831	1831	1831	1831	79
362	20240429	125200	686874792	1831	1832	1832	1831	500
363	20240429	125100	685958907	1831	1831	1831	1831	75
364	20240429	125000	685821582	1832	1835	1835	1832	14
365	20240429	124900	685795904	1835	1831	1835	1831	90
366	20240429	124800	685630874	1830	1829	1830	1829	99
367	20240429	124700	685449793	1829	1829	1829	1829	0
368	20240429	124600	685449793	1829	1829	1829	1829	74
369	20240429	124500	685314447	1830	1830	1830	1830	14
370	20240429	124400	685288827	1829	1829	1829	1829	36
371	20240429	124300	685222983	1830	1830	1830	1830	43
372	20240429	124200	685144293	1830	1830	1830	1830	5000
373	20240429	124100	675994293	1830	1835	1835	1830	79
374	20240429	124000	675849573	1835	1835	1835	1835	0
375	20240429	123900	675849573	1835	1835	1835	1835	10
376	20240429	123800	675831223	1830	1830	1830	1830	79
377	20240429	123700	675686653	1830	1830	1830	1830	0
378	20240429	123600	675686653	1830	1830	1830	1830	89
379	20240429	123500	675523783	1830	1830	1830	1830	0
380	20240429	123400	675523783	1830	1830	1830	1830	50
381	20240429	123300	675432283	1830	1830	1830	1830	101
382	20240429	123200	675247453	1830	1830	1830	1830	0
383	20240429	123100	675247453	1830	1838	1838	1830	1087
384	20240429	123000	673250179	1839	1839	1839	1839	34
385	20240429	122900	673187653	1838	1838	1838	1838	78
386	20240429	122800	673044289	1838	1833	1838	1833	1558
387	20240429	122700	670180759	1832	1831	1832	1831	6466
388	20240429	122600	658335078	1828	1831	1831	1828	80
389	20240429	122500	658188835	1828	1828	1828	1828	0
390	20240429	122400	658188835	1828	1828	1828	1828	88
391	20240429	122300	658027971	1828	1828	1828	1828	0
392	20240429	122200	658027971	1828	1828	1828	1828	100
393	20240429	122100	657845171	1825	1825	1825	1825	79
394	20240429	122000	657700996	1825	1825	1825	1825	0
395	20240429	121900	657700996	1825	1827	1827	1825	245
396	20240429	121800	657253543	1827	1825	1827	1825	1246
397	20240429	121700	654977563	1823	1821	1823	1821	188
398	20240429	121600	654634997	1822	1822	1822	1822	409
399	20240429	121500	653889799	1820	1820	1820	1820	41
400	20240429	121400	653815179	1818	1820	1820	1818	138
401	20240429	121300	653564177	1820	1820	1820	1820	0
402	20240429	121200	653564177	1820	1820	1820	1820	1078
403	20240429	121100	651602217	1820	1820	1820	1820	0
404	20240429	121000	651602217	1820	1817	1820	1817	79
405	20240429	120900	651458671	1818	1820	1820	1818	201
406	20240429	120800	651092853	1822	1822	1822	1822	1
407	20240429	120700	651091031	1817	1817	1817	1817	79
408	20240429	120600	650947488	1817	1817	1817	1817	0
409	20240429	120500	650947488	1817	1817	1817	1817	79
410	20240429	120400	650803945	1822	1822	1822	1822	1044
411	20240429	120300	648901777	1822	1822	1822	1822	2
412	20240429	120200	648898133	1816	1816	1816	1816	79
413	20240429	120100	648754669	1815	1815	1815	1815	0
414	20240429	120000	648754669	1815	1815	1815	1815	79
415	20240429	115900	648611284	1815	1815	1815	1815	50
416	20240429	115800	648520534	1814	1814	1822	1814	419
417	20240429	115700	647758068	1816	1817	1822	1815	2682
418	20240429	115600	642888571	1817	1817	1817	1817	249
419	20240429	115500	642436138	1818	1818	1818	1818	79
420	20240429	115400	642292516	1817	1817	1817	1817	2000
421	20240429	115300	638658516	1817	1817	1817	1817	79
422	20240429	115200	638514973	1817	1817	1817	1817	0
423	20240429	115100	638514973	1817	1817	1817	1817	0
424	20240429	115000	638514973	1817	1822	1822	1817	321
425	20240429	114900	637930506	1815	1815	1815	1815	0
426	20240429	114800	637930506	1815	1815	1815	1815	79
427	20240429	114700	637787121	1814	1814	1816	1814	1373
428	20240429	114600	635295323	1814	1807	1814	1807	573
429	20240429	114500	634256374	1807	1811	1812	1807	2593
430	20240429	114400	629560685	1811	1806	1811	1805	170
431	20240429	114300	629253599	1799	1799	1804	1789	4950
432	20240429	114200	620351421	1799	1800	1800	1789	15414
433	20240429	114100	592766058	1792	1807	1820	1792	9466
434	20240429	114000	575722012	1805	1818	1818	1805	12704
435	20240429	113900	552732336	1826	1819	1826	1813	9355
436	20240429	113800	535736823	1818	1842	1842	1818	10670
437	20240429	113700	516212393	1842	1848	1848	1842	7439
438	20240429	113600	502474482	1848	1854	1854	1848	5950
439	20240429	113500	491466733	1861	1861	1861	1861	50
440	20240429	113400	491373683	1853	1853	1853	1853	78
441	20240429	113300	491229149	1860	1860	1860	1860	1
442	20240429	113200	491227289	1861	1861	1861	1861	51
443	20240429	113100	491132378	1861	1852	1861	1852	82
444	20240429	113000	490980495	1852	1852	1852	1852	0
445	20240429	112900	490980495	1852	1852	1852	1852	1133
446	20240429	112800	488882179	1851	1851	1851	1851	0
447	20240429	112700	488882179	1851	1851	1851	1851	0
448	20240429	112600	488882179	1851	1857	1857	1850	14379
449	20240429	112500	462252803	1858	1863	1864	1858	6917
450	20240429	112400	449373189	1864	1864	1864	1864	78
451	20240429	112300	449227797	1863	1863	1863	1863	0
452	20240429	112200	449227797	1863	1863	1863	1863	0
453	20240429	112100	449227797	1863	1863	1863	1863	79
454	20240429	112000	449080620	1863	1863	1863	1863	4294
455	20240429	111900	441080898	1862	1862	1862	1862	2289
456	20240429	111800	436818780	1863	1863	1863	1862	3400
457	20240429	111700	430486966	1863	1862	1863	1862	2994
458	20240429	111600	424909319	1863	1863	1863	1863	5102
459	20240429	111500	415404293	1873	1873	1873	1873	1
460	20240429	111400	415402420	1863	1866	1866	1863	12921
461	20240429	111300	391311734	1866	1873	1873	1866	22
462	20240429	111200	391270675	1866	1866	1866	1866	79
463	20240429	111100	391123261	1865	1866	1866	1865	860
464	20240429	111000	389519094	1865	1865	1865	1865	0
465	20240429	110900	389519094	1865	1874	1874	1865	499
466	20240429	110800	388584679	1875	1872	1875	1872	4000
467	20240429	110700	381090013	1872	1865	1872	1865	79
468	20240429	110600	380942671	1865	1865	1865	1865	0
469	20240429	110500	380942671	1865	1865	1865	1865	110
470	20240429	110400	380737521	1865	1865	1865	1865	0
471	20240429	110300	380737521	1865	1865	1865	1865	910
472	20240429	110200	379040371	1864	1864	1864	1864	79
473	20240429	110100	378893115	1865	1865	1865	1865	4
474	20240429	110000	378885655	1864	1864	1864	1864	79
475	20240429	105900	378738399	1864	1864	1864	1864	297
476	20240429	105800	378184791	1864	1864	1864	1864	0
477	20240429	105700	378184791	1864	1863	1864	1863	82
478	20240429	105600	378032022	1862	1862	1862	1862	0
479	20240429	105500	378032022	1862	1862	1862	1862	79
480	20240429	105400	377884924	1862	1862	1862	1862	474
481	20240429	105300	377002336	1862	1862	1862	1862	19
482	20240429	105200	376966958	1862	1865	1865	1862	1672
483	20240429	105100	373850484	1864	1864	1864	1864	0
484	20240429	105000	373850484	1864	1870	1873	1864	243
485	20240429	104900	373396287	1870	1864	1870	1864	101
486	20240429	104800	373207507	1864	1864	1864	1864	107
487	20240429	104700	373008059	1865	1865	1865	1865	0
488	20240429	104600	373008059	1865	1865	1865	1865	449
489	20240429	104500	372170674	1865	1865	1865	1865	119
490	20240429	104400	371948739	1865	1865	1865	1865	0
491	20240429	104300	371948739	1865	1870	1870	1865	89
492	20240429	104200	371782704	1870	1870	1870	1870	5
493	20240429	104100	371773354	1870	1870	1870	1870	0
494	20240429	104000	371773354	1870	1870	1870	1870	79
495	20240429	103900	371625624	1870	1871	1871	1870	2055
496	20240429	103800	367782705	1871	1871	1871	1871	79
497	20240429	103700	367634896	1871	1871	1871	1871	0
498	20240429	103600	367634896	1871	1875	1875	1871	79
499	20240429	103500	367486887	1875	1875	1875	1875	1490
500	20240429	103400	364693137	1876	1876	1876	1876	368
501	20240429	103300	364002769	1876	1876	1876	1876	80
502	20240429	103200	363852689	1878	1876	1878	1876	1565
503	20240429	103100	360916620	1876	1876	1876	1876	79
504	20240429	103000	360768416	1878	1878	1878	1876	71
505	20240429	102900	360635120	1876	1876	1876	1876	50
506	20240429	102800	360541320	1876	1878	1878	1876	1156
507	20240429	102700	358371010	1878	1880	1880	1878	573
508	20240429	102600	357293950	1880	1879	1880	1878	2374
509	20240429	102500	352832068	1878	1877	1878	1877	7263
510	20240429	102400	339192453	1878	1871	1878	1871	5010
511	20240429	102300	329785693	1877	1875	1877	1875	50
512	20240429	102200	329691863	1877	1877	1877	1877	0
513	20240429	102100	329691863	1877	1878	1878	1864	860
514	20240429	102000	328078257	1880	1872	1880	1872	19376
515	20240429	101900	291707921	1871	1862	1871	1862	1959
516	20240429	101800	288044097	1862	1862	1862	1862	1
517	20240429	101700	288042235	1870	1868	1870	1862	1518
518	20240429	101600	285203701	1869	1869	1869	1869	50
519	20240429	101500	285110251	1868	1868	1868	1868	1500
520	20240429	101400	282308251	1869	1869	1870	1869	2220
521	20240429	101300	278156971	1868	1868	1868	1868	233
522	20240429	101200	277721727	1861	1861	1861	1861	79
523	20240429	101100	277574708	1862	1862	1862	1862	0
524	20240429	101000	277574708	1862	1869	1869	1862	2001
525	20240429	100900	273848838	1862	1865	1869	1862	131
526	20240429	100800	273604752	1861	1861	1861	1861	0
527	20240429	100700	273604752	1861	1861	1861	1861	79
528	20240429	100600	273457733	1870	1861	1870	1861	1908
529	20240429	100500	269889845	1861	1860	1861	1860	202
530	20240429	100400	269514123	1860	1860	1860	1860	79
531	20240429	100300	269367183	1860	1860	1860	1860	0
532	20240429	100200	269367183	1860	1861	1861	1860	1710
533	20240429	100100	266184973	1861	1870	1870	1861	4501
534	20240429	100000	257808603	1861	1861	1861	1861	79
535	20240429	095900	257661584	1872	1862	1872	1860	226
536	20240429	095800	257240914	1872	1872	1872	1872	1
537	20240429	095700	257239042	1861	1860	1861	1860	177
538	20240429	095600	256909666	1860	1860	1864	1860	1851
539	20240429	095500	253466764	1860	1867	1869	1860	1284
540	20240429	095400	251076794	1869	1869	1869	1869	0
541	20240429	095300	251076794	1869	1870	1870	1869	3592
542	20240429	095200	244361359	1870	1870	1870	1870	1509
543	20240429	095100	241539529	1870	1870	1870	1870	95
544	20240429	095000	241361879	1870	1875	1875	1870	5682
545	20240429	094900	230709555	1876	1877	1878	1876	2479
546	20240429	094800	226054404	1876	1876	1876	1876	180
547	20240429	094700	225716724	1878	1878	1878	1876	124
548	20240429	094600	225484096	1878	1878	1878	1875	1944
549	20240429	094500	221836048	1875	1878	1878	1875	1094
550	20240429	094400	219783898	1878	1876	1878	1876	797
551	20240429	094300	218288017	1876	1875	1876	1875	246
552	20240429	094200	217826605	1875	1871	1875	1871	7544
553	20240429	094100	203697909	1867	1867	1871	1867	1287
554	20240429	094000	201291587	1867	1867	1872	1867	18246
555	20240429	093900	167175603	1867	1863	1867	1863	8810
556	20240429	093800	150731065	1863	1866	1866	1863	3262
557	20240429	093700	144650976	1866	1864	1866	1864	1101
558	20240429	093600	142596512	1866	1863	1866	1863	109
559	20240429	093500	142393395	1867	1862	1867	1862	5683
560	20240429	093400	131799025	1862	1860	1862	1860	595
561	20240429	093300	130692099	1861	1854	1861	1854	10011
562	20240429	093200	112093324	1851	1851	1851	1851	0
563	20240429	093100	112093324	1851	1855	1855	1851	1630
564	20240429	093000	109070280	1854	1854	1855	1854	2608
565	20240429	092900	104234540	1851	1851	1851	1851	0
566	20240429	092800	104234540	1851	1851	1851	1851	83
567	20240429	092700	104080907	1854	1854	1854	1854	21
568	20240429	092600	104041973	1851	1851	1851	1851	279
569	20240429	092500	103525544	1851	1850	1851	1850	41
570	20240429	092400	103449693	1851	1850	1851	1850	1043
571	20240429	092300	101519178	1856	1855	1856	1849	4337
572	20240429	092200	93470648	1855	1855	1855	1855	25
573	20240429	092100	93424273	1856	1855	1856	1847	1244
574	20240429	092000	91117241	1847	1849	1857	1846	5034
575	20240429	091900	81820847	1857	1843	1857	1842	15506
576	20240429	091800	53098957	1842	1842	1842	1842	62
577	20240429	091700	52984753	1841	1839	1841	1839	7
578	20240429	091600	52971869	1839	1851	1851	1839	89
579	20240429	091500	52808078	1837	1836	1852	1836	2202
580	20240429	091400	48763033	1836	1836	1836	1836	541
581	20240429	091300	47769757	1836	1835	1836	1830	6341
582	20240429	091200	36130077	1835	1835	1835	1835	1894
583	20240429	091100	32654587	1835	1834	1835	1834	1654
584	20240429	091000	29619619	1835	1829	1835	1829	25
585	20240429	090900	29573792	1829	1829	1835	1829	1180
586	20240429	090800	27415566	1829	1828	1829	1828	657
587	20240429	090700	26214013	1829	1826	1829	1825	2065
588	20240429	090600	22441631	1825	1825	1825	1825	198
589	20240429	090500	22080281	1819	1819	1819	1819	76
590	20240429	090400	21942037	1826	1825	1826	1824	1501
591	20240429	090300	19202623	1820	1820	1820	1820	1
592	20240429	090200	19200803	1818	1819	1819	1818	82
593	20240429	090100	19051724	1825	1818	1825	1818	1156
594	20240429	090000	16949024	1826	1810	1826	1810	9359