KissMeData/041960/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192500	290256530	4175	4175	4175	4175	1548
3	20240429	192400	290256530	4175	4175	4175	4175	0
4	20240429	192300	290256530	4175	4175	4175	4175	0
5	20240429	192200	290256530	4175	4175	4175	4175	0
6	20240429	192100	290256530	4175	4175	4175	4175	0
7	20240429	192000	290256530	4175	4175	4175	4175	0
8	20240429	191900	290256530	4175	4175	4175	4175	0
9	20240429	191800	290256530	4175	4175	4175	4175	0
10	20240429	191700	290256530	4175	4175	4175	4175	0
11	20240429	191600	290256530	4175	4175	4175	4175	0
12	20240429	191500	290256530	4175	4175	4175	4175	0
13	20240429	191400	290256530	4175	4175	4175	4175	0
14	20240429	191300	290256530	4175	4175	4175	4175	0
15	20240429	191200	290256530	4175	4175	4175	4175	0
16	20240429	191100	290256530	4175	4175	4175	4175	0
17	20240429	191000	290256530	4175	4175	4175	4175	0
18	20240429	190900	290256530	4175	4175	4175	4175	0
19	20240429	190800	290256530	4175	4175	4175	4175	0
20	20240429	190700	290256530	4175	4175	4175	4175	0
21	20240429	190600	290256530	4175	4175	4175	4175	0
22	20240429	190500	290256530	4175	4175	4175	4175	0
23	20240429	190400	290256530	4175	4175	4175	4175	0
24	20240429	190300	290256530	4175	4175	4175	4175	0
25	20240429	190200	290256530	4175	4175	4175	4175	0
26	20240429	190100	290256530	4175	4175	4175	4175	0
27	20240429	190000	290256530	4175	4175	4175	4175	0
28	20240429	185900	290256530	4175	4175	4175	4175	0
29	20240429	185800	290256530	4175	4175	4175	4175	0
30	20240429	185700	290256530	4175	4175	4175	4175	0
31	20240429	185600	290256530	4175	4175	4175	4175	0
32	20240429	185500	290256530	4175	4175	4175	4175	1548
33	20240429	185400	290256530	4175	4175	4175	4175	0
34	20240429	185300	290256530	4175	4175	4175	4175	0
35	20240429	185200	290256530	4175	4175	4175	4175	0
36	20240429	185100	290256530	4175	4175	4175	4175	0
37	20240429	185000	290256530	4175	4175	4175	4175	0
38	20240429	184900	290256530	4175	4175	4175	4175	0
39	20240429	184800	290256530	4175	4175	4175	4175	0
40	20240429	184700	290256530	4175	4175	4175	4175	0
41	20240429	184600	290256530	4175	4175	4175	4175	0
42	20240429	184500	290256530	4175	4175	4175	4175	0
43	20240429	184400	290256530	4175	4175	4175	4175	0
44	20240429	184300	290256530	4175	4175	4175	4175	0
45	20240429	184200	290256530	4175	4175	4175	4175	0
46	20240429	184100	290256530	4175	4175	4175	4175	0
47	20240429	184000	290256530	4175	4175	4175	4175	0
48	20240429	183900	290256530	4175	4175	4175	4175	0
49	20240429	183800	290256530	4175	4175	4175	4175	0
50	20240429	183700	290256530	4175	4175	4175	4175	0
51	20240429	183600	290256530	4175	4175	4175	4175	0
52	20240429	183500	290256530	4175	4175	4175	4175	0
53	20240429	183400	290256530	4175	4175	4175	4175	0
54	20240429	183300	290256530	4175	4175	4175	4175	0
55	20240429	183200	290256530	4175	4175	4175	4175	0
56	20240429	183100	290256530	4175	4175	4175	4175	0
57	20240429	183000	290256530	4175	4175	4175	4175	0
58	20240429	182900	290256530	4175	4175	4175	4175	0
59	20240429	182800	290256530	4175	4175	4175	4175	0
60	20240429	182700	290256530	4175	4175	4175	4175	0
61	20240429	182600	290256530	4175	4175	4175	4175	0
62	20240429	182500	290256530	4175	4175	4175	4175	1548
63	20240429	182400	290256530	4175	4175	4175	4175	0
64	20240429	182300	290256530	4175	4175	4175	4175	0
65	20240429	182200	290256530	4175	4175	4175	4175	0
66	20240429	182100	290256530	4175	4175	4175	4175	0
67	20240429	182000	290256530	4175	4175	4175	4175	0
68	20240429	181900	290256530	4175	4175	4175	4175	0
69	20240429	181800	290256530	4175	4175	4175	4175	0
70	20240429	181700	290256530	4175	4175	4175	4175	0
71	20240429	181600	290256530	4175	4175	4175	4175	0
72	20240429	181500	290256530	4175	4175	4175	4175	0
73	20240429	181400	290256530	4175	4175	4175	4175	0
74	20240429	181300	290256530	4175	4175	4175	4175	0
75	20240429	181200	290256530	4175	4175	4175	4175	0
76	20240429	181100	290256530	4175	4175	4175	4175	0
77	20240429	181000	290256530	4175	4175	4175	4175	0
78	20240429	180900	290256530	4175	4175	4175	4175	0
79	20240429	180800	290256530	4175	4175	4175	4175	0
80	20240429	180700	290256530	4175	4175	4175	4175	0
81	20240429	180600	290256530	4175	4175	4175	4175	0
82	20240429	180500	290256530	4175	4175	4175	4175	0
83	20240429	180400	290256530	4175	4175	4175	4175	0
84	20240429	180300	290256530	4175	4175	4175	4175	0
85	20240429	180200	290256530	4175	4175	4175	4175	0
86	20240429	180100	290256530	4175	4175	4175	4175	0
87	20240429	180000	290256530	4175	4175	4175	4175	0
88	20240429	175900	290256530	4175	4175	4175	4175	0
89	20240429	175800	290256530	4175	4175	4175	4175	0
90	20240429	175700	290256530	4175	4175	4175	4175	0
91	20240429	175600	290256530	4175	4175	4175	4175	0
92	20240429	175500	290256530	4175	4175	4175	4175	1548
93	20240429	175400	290256530	4175	4175	4175	4175	0
94	20240429	175300	290256530	4175	4175	4175	4175	0
95	20240429	175200	290256530	4175	4175	4175	4175	0
96	20240429	175100	290256530	4175	4175	4175	4175	0
97	20240429	175000	290256530	4175	4175	4175	4175	0
98	20240429	174900	290256530	4175	4175	4175	4175	0
99	20240429	174800	290256530	4175	4175	4175	4175	0
100	20240429	174700	290256530	4175	4175	4175	4175	0
101	20240429	174600	290256530	4175	4175	4175	4175	0
102	20240429	174500	290256530	4175	4175	4175	4175	0
103	20240429	174400	290256530	4175	4175	4175	4175	0
104	20240429	174300	290256530	4175	4175	4175	4175	0
105	20240429	174200	290256530	4175	4175	4175	4175	0
106	20240429	174100	290256530	4175	4175	4175	4175	0
107	20240429	174000	290256530	4175	4175	4175	4175	0
108	20240429	173900	290256530	4175	4175	4175	4175	0
109	20240429	173800	290256530	4175	4175	4175	4175	0
110	20240429	173700	290256530	4175	4175	4175	4175	0
111	20240429	173600	290256530	4175	4175	4175	4175	0
112	20240429	173500	290256530	4175	4175	4175	4175	0
113	20240429	173400	290256530	4175	4175	4175	4175	0
114	20240429	173300	290256530	4175	4175	4175	4175	0
115	20240429	173200	290256530	4175	4175	4175	4175	0
116	20240429	173100	290256530	4175	4175	4175	4175	0
117	20240429	173000	290256530	4175	4175	4175	4175	0
118	20240429	172900	290256530	4175	4175	4175	4175	0
119	20240429	172800	290256530	4175	4175	4175	4175	0
120	20240429	172700	290256530	4175	4175	4175	4175	0
121	20240429	172600	290256530	4175	4175	4175	4175	0
122	20240429	172500	290256530	4175	4175	4175	4175	1548
123	20240429	172400	290256530	4175	4175	4175	4175	0
124	20240429	172300	290256530	4175	4175	4175	4175	0
125	20240429	172200	290256530	4175	4175	4175	4175	0
126	20240429	172100	290256530	4175	4175	4175	4175	0
127	20240429	172000	290256530	4175	4175	4175	4175	0
128	20240429	171900	290256530	4175	4175	4175	4175	0
129	20240429	171800	290256530	4175	4175	4175	4175	0
130	20240429	171700	290256530	4175	4175	4175	4175	0
131	20240429	171600	290256530	4175	4175	4175	4175	0
132	20240429	171500	290256530	4175	4175	4175	4175	0
133	20240429	171400	290256530	4175	4175	4175	4175	0
134	20240429	171300	290256530	4175	4175	4175	4175	0
135	20240429	171200	290256530	4175	4175	4175	4175	0
136	20240429	171100	290256530	4175	4175	4175	4175	0
137	20240429	171000	290256530	4175	4175	4175	4175	0
138	20240429	170900	290256530	4175	4175	4175	4175	0
139	20240429	170800	290256530	4175	4175	4175	4175	0
140	20240429	170700	290256530	4175	4175	4175	4175	0
141	20240429	170600	290256530	4175	4175	4175	4175	0
142	20240429	170500	290256530	4175	4175	4175	4175	0
143	20240429	170400	290256530	4175	4175	4175	4175	0
144	20240429	170300	290256530	4175	4175	4175	4175	0
145	20240429	170200	290256530	4175	4175	4175	4175	0
146	20240429	170100	290256530	4175	4175	4175	4175	0
147	20240429	170000	290256530	4175	4175	4175	4175	0
148	20240429	165900	290256530	4175	4175	4175	4175	0
149	20240429	165800	290256530	4175	4175	4175	4175	0
150	20240429	165700	290256530	4175	4175	4175	4175	0
151	20240429	165600	290256530	4175	4175	4175	4175	0
152	20240429	165500	290256530	4175	4175	4175	4175	1548
153	20240429	165400	290256530	4175	4175	4175	4175	0
154	20240429	165300	290256530	4175	4175	4175	4175	0
155	20240429	165200	290256530	4175	4175	4175	4175	0
156	20240429	165100	290256530	4175	4175	4175	4175	0
157	20240429	165000	290256530	4175	4175	4175	4175	0
158	20240429	164900	290256530	4175	4175	4175	4175	0
159	20240429	164800	290256530	4175	4175	4175	4175	0
160	20240429	164700	290256530	4175	4175	4175	4175	0
161	20240429	164600	290256530	4175	4175	4175	4175	0
162	20240429	164500	290256530	4175	4175	4175	4175	0
163	20240429	164400	290256530	4175	4175	4175	4175	0
164	20240429	164300	290256530	4175	4175	4175	4175	0
165	20240429	164200	290256530	4175	4175	4175	4175	0
166	20240429	164100	290256530	4175	4175	4175	4175	0
167	20240429	164000	290256530	4175	4175	4175	4175	0
168	20240429	163900	290256530	4175	4175	4175	4175	0
169	20240429	163800	290256530	4175	4175	4175	4175	0
170	20240429	163700	290256530	4175	4175	4175	4175	0
171	20240429	163600	290256530	4175	4175	4175	4175	0
172	20240429	163500	290256530	4175	4175	4175	4175	0
173	20240429	163400	290256530	4175	4175	4175	4175	0
174	20240429	163300	290256530	4175	4175	4175	4175	0
175	20240429	163200	290256530	4175	4175	4175	4175	0
176	20240429	163100	290256530	4175	4175	4175	4175	0
177	20240429	163000	290256530	4175	4175	4175	4175	0
178	20240429	162900	290256530	4175	4175	4175	4175	0
179	20240429	162800	290256530	4175	4175	4175	4175	0
180	20240429	162700	290256530	4175	4175	4175	4175	0
181	20240429	162600	290256530	4175	4175	4175	4175	0
182	20240429	162500	290256530	4175	4175	4175	4175	1548
183	20240429	162400	290256530	4175	4175	4175	4175	0
184	20240429	162300	290256530	4175	4175	4175	4175	0
185	20240429	162200	290256530	4175	4175	4175	4175	0
186	20240429	162100	290256530	4175	4175	4175	4175	0
187	20240429	162000	290256530	4175	4175	4175	4175	0
188	20240429	161900	290256530	4175	4175	4175	4175	0
189	20240429	161800	290256530	4175	4175	4175	4175	0
190	20240429	161700	290256530	4175	4175	4175	4175	0
191	20240429	161600	290256530	4175	4175	4175	4175	0
192	20240429	161500	290256530	4175	4175	4175	4175	0
193	20240429	161400	290256530	4175	4175	4175	4175	0
194	20240429	161300	290256530	4175	4175	4175	4175	0
195	20240429	161200	290256530	4175	4175	4175	4175	0
196	20240429	161100	290256530	4175	4175	4175	4175	0
197	20240429	161000	290256530	4175	4175	4175	4175	0
198	20240429	160900	290256530	4175	4175	4175	4175	0
199	20240429	160800	290256530	4175	4175	4175	4175	0
200	20240429	160700	290256530	4175	4175	4175	4175	0
201	20240429	160600	290256530	4175	4175	4175	4175	0
202	20240429	160500	290256530	4175	4175	4175	4175	0
203	20240429	160400	290256530	4175	4175	4175	4175	0
204	20240429	160300	290256530	4175	4175	4175	4175	0
205	20240429	160200	290256530	4175	4175	4175	4175	0
206	20240429	160100	290256530	4175	4175	4175	4175	0
207	20240429	160000	290256530	4175	4175	4175	4175	0
208	20240429	155900	290256530	4175	4175	4175	4175	0
209	20240429	155800	290256530	4175	4175	4175	4175	0
210	20240429	155700	290256530	4175	4175	4175	4175	0
211	20240429	155600	290256530	4175	4175	4175	4175	0
212	20240429	155500	290256530	4175	4175	4175	4175	1548
213	20240429	155400	290256530	4175	4175	4175	4175	0
214	20240429	155300	290256530	4175	4175	4175	4175	0
215	20240429	155200	290256530	4175	4175	4175	4175	0
216	20240429	155100	290256530	4175	4175	4175	4175	0
217	20240429	155000	290256530	4175	4175	4175	4175	0
218	20240429	154900	290256530	4175	4175	4175	4175	0
219	20240429	154800	290256530	4175	4175	4175	4175	0
220	20240429	154700	290256530	4175	4175	4175	4175	0
221	20240429	154600	290256530	4175	4175	4175	4175	0
222	20240429	154500	290256530	4175	4175	4175	4175	0
223	20240429	154400	290256530	4175	4175	4175	4175	0
224	20240429	154300	290256530	4175	4175	4175	4175	0
225	20240429	154200	290256530	4175	4175	4175	4175	0
226	20240429	154100	290256530	4175	4175	4175	4175	0
227	20240429	154000	290256530	4175	4175	4175	4175	0
228	20240429	153900	290256530	4175	4175	4175	4175	0
229	20240429	153800	290256530	4175	4175	4175	4175	0
230	20240429	153700	290256530	4175	4175	4175	4175	0
231	20240429	153600	290256530	4175	4175	4175	4175	0
232	20240429	153500	290256530	4175	4175	4175	4175	0
233	20240429	153400	290256530	4175	4175	4175	4175	0
234	20240429	153300	290256530	4175	4175	4175	4175	0
235	20240429	153200	290256530	4175	4175	4175	4175	0
236	20240429	153100	290256530	4175	4175	4175	4175	0
237	20240429	153000	290256530	4175	4175	4175	4175	1548
238	20240429	152900	283793630	4160	4160	4160	4160	0
239	20240429	152800	283793630	4160	4160	4160	4160	0
240	20240429	152700	283793630	4160	4160	4160	4160	0
241	20240429	152600	283793630	4160	4160	4160	4160	0
242	20240429	152500	283793630	4160	4160	4160	4160	0
243	20240429	152400	283793630	4160	4160	4160	4160	0
244	20240429	152300	283793630	4160	4160	4160	4160	0
245	20240429	152200	283793630	4160	4160	4160	4160	0
246	20240429	152100	283793630	4160	4160	4160	4160	0
247	20240429	152000	283793630	4160	4160	4160	4160	0
248	20240429	151900	283793630	4160	4175	4175	4160	253
249	20240429	151800	282739080	4170	4170	4170	4170	30
250	20240429	151700	282613980	4175	4175	4175	4175	32
251	20240429	151600	282480380	4175	4175	4180	4170	242
252	20240429	151500	281470165	4165	4170	4170	4160	635
253	20240429	151400	278823965	4175	4175	4175	4160	106
254	20240429	151300	278382930	4180	4180	4180	4180	0
255	20240429	151200	278382930	4180	4160	4180	4160	102
256	20240429	151100	277958590	4175	4175	4175	4175	7
257	20240429	151000	277929365	4180	4180	4180	4180	0
258	20240429	150900	277929365	4180	4160	4180	4160	674
259	20240429	150800	275125505	4180	4180	4180	4180	0
260	20240429	150700	275125505	4180	4180	4180	4155	6572
261	20240429	150600	247755320	4175	4175	4175	4175	0
262	20240429	150500	247755320	4175	4180	4180	4175	191
263	20240429	150400	246957890	4175	4175	4175	4175	0
264	20240429	150300	246957890	4175	4175	4175	4175	0
265	20240429	150200	246957890	4175	4175	4175	4175	101
266	20240429	150100	246536215	4180	4180	4180	4180	0
267	20240429	150000	246536215	4180	4180	4180	4180	0
268	20240429	145900	246536215	4180	4180	4180	4180	0
269	20240429	145800	246536215	4180	4180	4180	4180	1
270	20240429	145700	246532035	4170	4170	4170	4170	1
271	20240429	145600	246527865	4180	4180	4180	4180	0
272	20240429	145500	246527865	4180	4175	4180	4175	302
273	20240429	145400	245267010	4175	4175	4175	4175	0
274	20240429	145300	245267010	4175	4175	4175	4175	19
275	20240429	145200	245187685	4180	4180	4180	4180	0
276	20240429	145100	245187685	4180	4180	4180	4180	1
277	20240429	145000	245183505	4175	4175	4180	4175	519
278	20240429	144900	243016655	4175	4175	4175	4175	65
279	20240429	144800	242745280	4175	4175	4175	4175	1
280	20240429	144700	242741105	4175	4175	4175	4175	0
281	20240429	144600	242741105	4175	4175	4175	4175	0
282	20240429	144500	242741105	4175	4175	4175	4175	0
283	20240429	144400	242741105	4175	4175	4175	4175	0
284	20240429	144300	242741105	4175	4175	4175	4175	20
285	20240429	144200	242657605	4175	4175	4175	4175	0
286	20240429	144100	242657605	4175	4175	4175	4175	100
287	20240429	144000	242240105	4175	4175	4175	4175	330
288	20240429	143900	240862355	4175	4175	4175	4175	0
289	20240429	143800	240862355	4175	4175	4175	4175	0
290	20240429	143700	240862355	4175	4175	4175	4175	65
291	20240429	143600	240590980	4175	4175	4175	4175	3
292	20240429	143500	240578455	4180	4180	4180	4180	0
293	20240429	143400	240578455	4180	4180	4180	4180	27
294	20240429	143300	240465595	4185	4185	4185	4185	158
295	20240429	143200	239804365	4190	4190	4190	4190	315
296	20240429	143100	238484515	4195	4195	4195	4195	0
297	20240429	143000	238484515	4195	4195	4195	4195	1
298	20240429	142900	238480320	4190	4190	4190	4190	461
299	20240429	142800	236548730	4195	4195	4195	4195	0
300	20240429	142700	236548730	4195	4195	4195	4195	0
301	20240429	142600	236548730	4195	4195	4195	4195	0
302	20240429	142500	236548730	4195	4190	4195	4190	356
303	20240429	142400	235056810	4195	4195	4195	4195	0
304	20240429	142300	235056810	4195	4195	4195	4195	0
305	20240429	142200	235056810	4195	4195	4195	4195	100
306	20240429	142100	234637310	4195	4190	4195	4190	958
307	20240429	142000	230620540	4190	4195	4195	4190	301
308	20240429	141900	229357850	4195	4195	4195	4195	0
309	20240429	141800	229357850	4195	4195	4195	4195	101
310	20240429	141700	228934155	4195	4195	4195	4195	0
311	20240429	141600	228934155	4195	4190	4195	4190	298
312	20240429	141500	227685245	4190	4190	4190	4190	0
313	20240429	141400	227685245	4190	4190	4190	4190	0
314	20240429	141300	227685245	4190	4190	4190	4190	0
315	20240429	141200	227685245	4190	4190	4190	4190	0
316	20240429	141100	227685245	4190	4190	4190	4190	630
317	20240429	141000	225045545	4190	4170	4190	4170	4092
318	20240429	140900	207962645	4165	4165	4165	4165	73
319	20240429	140800	207658600	4165	4170	4170	4165	29
320	20240429	140700	207537805	4170	4170	4170	4170	0
321	20240429	140600	207537805	4170	4170	4170	4170	0
322	20240429	140500	207537805	4170	4170	4170	4170	4
323	20240429	140400	207521125	4170	4165	4170	4165	654
324	20240429	140300	204797210	4170	4170	4170	4170	0
325	20240429	140200	204797210	4170	4170	4170	4170	0
326	20240429	140100	204797210	4170	4170	4170	4170	101
327	20240429	140000	204376040	4170	4170	4170	4170	0
328	20240429	135900	204376040	4170	4170	4170	4170	1
329	20240429	135800	204371870	4165	4165	4165	4165	0
330	20240429	135700	204371870	4165	4165	4165	4165	0
331	20240429	135600	204371870	4165	4165	4165	4165	0
332	20240429	135500	204371870	4165	4165	4165	4165	0
333	20240429	135400	204371870	4165	4165	4165	4165	0
334	20240429	135300	204371870	4165	4165	4165	4165	0
335	20240429	135200	204371870	4165	4165	4165	4165	0
336	20240429	135100	204371870	4165	4165	4165	4165	0
337	20240429	135000	204371870	4165	4165	4165	4165	271
338	20240429	134900	203243155	4170	4170	4170	4170	97
339	20240429	134800	202838665	4170	4170	4170	4170	0
340	20240429	134700	202838665	4170	4170	4170	4170	1
341	20240429	134600	202834495	4160	4165	4165	4160	772
342	20240429	134500	199619495	4170	4170	4170	4170	0
343	20240429	134400	199619495	4170	4170	4170	4170	4
344	20240429	134300	199602815	4165	4165	4165	4165	0
345	20240429	134200	199602815	4165	4165	4165	4165	1
346	20240429	134100	199598650	4170	4170	4170	4170	0
347	20240429	134000	199598650	4170	4165	4170	4165	411
348	20240429	133900	197886585	4170	4170	4170	4170	0
349	20240429	133800	197886585	4170	4170	4170	4170	0
350	20240429	133700	197886585	4170	4170	4170	4170	0
351	20240429	133600	197886585	4170	4170	4170	4170	3
352	20240429	133500	197874075	4165	4165	4165	4165	0
353	20240429	133400	197874075	4165	4165	4165	4165	0
354	20240429	133300	197874075	4165	4165	4165	4165	71
355	20240429	133200	197578360	4165	4165	4165	4165	0
356	20240429	133100	197578360	4165	4165	4165	4165	0
357	20240429	133000	197578360	4165	4165	4165	4165	725
358	20240429	132900	194558735	4165	4165	4165	4165	0
359	20240429	132800	194558735	4165	4165	4165	4165	0
360	20240429	132700	194558735	4165	4165	4165	4165	1
361	20240429	132600	194554570	4165	4165	4165	4165	0
362	20240429	132500	194554570	4165	4165	4165	4165	0
363	20240429	132400	194554570	4165	4165	4165	4165	4
364	20240429	132300	194537910	4170	4170	4170	4170	0
365	20240429	132200	194537910	4170	4170	4170	4170	0
366	20240429	132100	194537910	4170	4170	4170	4170	0
367	20240429	132000	194537910	4170	4165	4170	4165	2
368	20240429	131900	194529575	4155	4155	4155	4155	128
369	20240429	131800	193997735	4170	4170	4170	4170	0
370	20240429	131700	193997735	4170	4165	4170	4165	4
371	20240429	131600	193981065	4165	4165	4165	4165	0
372	20240429	131500	193981065	4165	4165	4165	4165	0
373	20240429	131400	193981065	4165	4165	4165	4165	68
374	20240429	131300	193697845	4160	4160	4160	4160	0
375	20240429	131200	193697845	4160	4160	4160	4160	18
376	20240429	131100	193622965	4160	4170	4170	4160	576
377	20240429	131000	191221765	4170	4170	4170	4170	0
378	20240429	130900	191221765	4170	4170	4170	4170	0
379	20240429	130800	191221765	4170	4165	4170	4165	296
380	20240429	130700	189988050	4165	4165	4165	4165	25
381	20240429	130600	189883925	4160	4160	4160	4160	67
382	20240429	130500	189605205	4160	4160	4160	4160	1
383	20240429	130400	189601045	4165	4165	4165	4165	0
384	20240429	130300	189601045	4165	4160	4165	4160	210
385	20240429	130200	188726845	4160	4160	4160	4160	0
386	20240429	130100	188726845	4160	4160	4160	4160	0
387	20240429	130000	188726845	4160	4160	4160	4160	99
388	20240429	125900	188315005	4155	4155	4155	4155	0
389	20240429	125800	188315005	4155	4155	4155	4155	0
390	20240429	125700	188315005	4155	4155	4155	4155	0
391	20240429	125600	188315005	4155	4155	4155	4155	0
392	20240429	125500	188315005	4155	4155	4155	4155	0
393	20240429	125400	188315005	4155	4155	4155	4155	0
394	20240429	125300	188315005	4155	4155	4155	4155	0
395	20240429	125200	188315005	4155	4155	4160	4155	5
396	20240429	125100	188294220	4160	4160	4160	4160	0
397	20240429	125000	188294220	4160	4160	4160	4160	10
398	20240429	124900	188252620	4160	4160	4160	4160	0
399	20240429	124800	188252620	4160	4155	4160	4150	36
400	20240429	124700	188103045	4170	4170	4170	4170	5
401	20240429	124600	188082195	4170	4175	4175	4170	76
402	20240429	124500	187765265	4165	4160	4165	4160	224
403	20240429	124400	186832315	4165	4165	4165	4165	0
404	20240429	124300	186832315	4165	4165	4165	4165	0
405	20240429	124200	186832315	4165	4160	4165	4160	4
406	20240429	124100	186815660	4165	4165	4165	4165	0
407	20240429	124000	186815660	4165	4155	4170	4155	572
408	20240429	123900	184435720	4155	4155	4155	4155	0
409	20240429	123800	184435720	4155	4155	4155	4155	0
410	20240429	123700	184435720	4155	4155	4155	4155	0
411	20240429	123600	184435720	4155	4155	4155	4155	0
412	20240429	123500	184435720	4155	4155	4155	4155	0
413	20240429	123400	184435720	4155	4155	4155	4155	141
414	20240429	123300	183849865	4155	4155	4155	4155	51
415	20240429	123200	183637960	4150	4150	4150	4150	128
416	20240429	123100	183106760	4150	4150	4150	4150	20
417	20240429	123000	183023760	4150	4150	4150	4150	0
418	20240429	122900	183023760	4150	4150	4150	4150	0
419	20240429	122800	183023760	4150	4150	4150	4150	0
420	20240429	122700	183023760	4150	4150	4150	4150	0
421	20240429	122600	183023760	4150	4150	4150	4150	0
422	20240429	122500	183023760	4150	4150	4150	4150	1
423	20240429	122400	183019610	4145	4145	4145	4145	0
424	20240429	122300	183019610	4145	4145	4145	4145	0
425	20240429	122200	183019610	4145	4145	4145	4145	0
426	20240429	122100	183019610	4145	4145	4145	4145	0
427	20240429	122000	183019610	4145	4145	4145	4145	0
428	20240429	121900	183019610	4145	4145	4145	4145	0
429	20240429	121800	183019610	4145	4145	4145	4145	0
430	20240429	121700	183019610	4145	4145	4145	4145	0
431	20240429	121600	183019610	4145	4145	4145	4145	4
432	20240429	121500	183003030	4145	4145	4145	4145	0
433	20240429	121400	183003030	4145	4145	4145	4145	30
434	20240429	121300	182878680	4145	4145	4145	4145	0
435	20240429	121200	182878680	4145	4145	4145	4145	5
436	20240429	121100	182857955	4145	4145	4145	4145	26
437	20240429	121000	182750185	4140	4145	4145	4140	331
438	20240429	120900	181379220	4150	4150	4150	4150	0
439	20240429	120800	181379220	4150	4150	4150	4150	16
440	20240429	120700	181312820	4150	4150	4150	4150	48
441	20240429	120600	181113620	4145	4145	4145	4145	0
442	20240429	120500	181113620	4145	4145	4145	4145	0
443	20240429	120400	181113620	4145	4145	4145	4145	15
444	20240429	120300	181051445	4150	4150	4150	4150	0
445	20240429	120200	181051445	4150	4150	4150	4150	49
446	20240429	120100	180848095	4150	4150	4150	4150	0
447	20240429	120000	180848095	4150	4150	4150	4150	1
448	20240429	115900	180843945	4145	4145	4145	4145	0
449	20240429	115800	180843945	4145	4145	4145	4145	0
450	20240429	115700	180843945	4145	4145	4145	4145	0
451	20240429	115600	180843945	4145	4145	4145	4145	195
452	20240429	115500	180035670	4140	4140	4140	4140	1
453	20240429	115400	180031530	4140	4140	4140	4140	0
454	20240429	115300	180031530	4140	4145	4145	4140	374
455	20240429	115200	178482895	4145	4145	4145	4145	0
456	20240429	115100	178482895	4145	4145	4145	4145	23
457	20240429	115000	178387560	4145	4155	4155	4145	1765
458	20240429	114900	171070135	4155	4160	4160	4155	891
459	20240429	114800	167367410	4170	4165	4170	4165	30
460	20240429	114700	167242330	4165	4165	4165	4165	0
461	20240429	114600	167242330	4165	4165	4165	4165	50
462	20240429	114500	167034080	4165	4165	4165	4165	0
463	20240429	114400	167034080	4165	4165	4165	4165	0
464	20240429	114300	167034080	4165	4165	4165	4165	0
465	20240429	114200	167034080	4165	4165	4165	4165	0
466	20240429	114100	167034080	4165	4165	4165	4165	0
467	20240429	114000	167034080	4165	4165	4165	4165	0
468	20240429	113900	167034080	4165	4165	4165	4165	0
469	20240429	113800	167034080	4165	4165	4165	4165	1
470	20240429	113700	167029915	4175	4175	4175	4175	0
471	20240429	113600	167029915	4175	4175	4175	4175	0
472	20240429	113500	167029915	4175	4175	4175	4175	0
473	20240429	113400	167029915	4175	4175	4175	4175	0
474	20240429	113300	167029915	4175	4175	4175	4175	0
475	20240429	113200	167029915	4175	4175	4175	4175	0
476	20240429	113100	167029915	4175	4175	4175	4175	0
477	20240429	113000	167029915	4175	4175	4175	4175	0
478	20240429	112900	167029915	4175	4175	4175	4175	0
479	20240429	112800	167029915	4175	4175	4175	4175	0
480	20240429	112700	167029915	4175	4175	4175	4175	1
481	20240429	112600	167025740	4165	4165	4165	4165	100
482	20240429	112500	166609240	4175	4175	4175	4175	0
483	20240429	112400	166609240	4175	4175	4175	4175	59
484	20240429	112300	166362915	4175	4175	4175	4175	82
485	20240429	112200	166020565	4170	4170	4170	4170	12
486	20240429	112100	165970525	4170	4175	4175	4170	2
487	20240429	112000	165962180	4170	4175	4175	4170	54
488	20240429	111900	165736735	4175	4165	4175	4165	597
489	20240429	111800	163250210	4165	4165	4165	4165	0
490	20240429	111700	163250210	4165	4165	4165	4165	0
491	20240429	111600	163250210	4165	4165	4165	4165	1
492	20240429	111500	163246045	4160	4175	4175	4160	153
493	20240429	111400	162608740	4160	4160	4160	4160	100
494	20240429	111300	162192740	4170	4170	4170	4170	2
495	20240429	111200	162184400	4175	4175	4175	4175	0
496	20240429	111100	162184400	4175	4175	4175	4175	1502
497	20240429	111000	155913550	4175	4175	4175	4175	0
498	20240429	110900	155913550	4175	4175	4175	4175	0
499	20240429	110800	155913550	4175	4165	4175	4155	719
500	20240429	110700	152918885	4165	4165	4165	4165	0
501	20240429	110600	152918885	4165	4165	4165	4165	0
502	20240429	110500	152918885	4165	4165	4165	4165	0
503	20240429	110400	152918885	4165	4165	4165	4165	77
504	20240429	110300	152598180	4180	4180	4180	4180	2
505	20240429	110200	152589820	4180	4180	4180	4180	48
506	20240429	110100	152389180	4165	4165	4165	4165	1
507	20240429	110000	152385015	4175	4175	4175	4175	1
508	20240429	105900	152380840	4180	4165	4180	4165	392
509	20240429	105800	150747455	4165	4165	4165	4165	100
510	20240429	105700	150330955	4160	4160	4165	4160	47
511	20240429	105600	150135430	4165	4165	4165	4160	1143
512	20240429	105500	145379630	4165	4165	4165	4165	1
513	20240429	105400	145375465	4180	4180	4180	4180	0
514	20240429	105300	145375465	4180	4180	4180	4180	30
515	20240429	105200	145250065	4180	4180	4180	4180	0
516	20240429	105100	145250065	4180	4180	4180	4180	1
517	20240429	105000	145245885	4175	4175	4175	4175	1
518	20240429	104900	145241710	4165	4180	4180	4165	7
519	20240429	104800	145212470	4175	4175	4175	4175	0
520	20240429	104700	145212470	4175	4175	4175	4175	0
521	20240429	104600	145212470	4175	4175	4175	4175	0
522	20240429	104500	145212470	4175	4175	4175	4175	0
523	20240429	104400	145212470	4175	4175	4175	4175	1
524	20240429	104300	145208295	4170	4165	4170	4165	174
525	20240429	104200	144483220	4165	4165	4170	4165	4
526	20240429	104100	144466555	4165	4165	4165	4165	3
527	20240429	104000	144454060	4165	4165	4170	4165	42
528	20240429	103900	144279120	4160	4160	4160	4160	0
529	20240429	103800	144279120	4160	4160	4160	4160	1
530	20240429	103700	144274960	4175	4160	4175	4160	5
531	20240429	103600	144254100	4175	4170	4175	4170	120
532	20240429	103500	143753105	4175	4165	4175	4165	302
533	20240429	103400	142495255	4170	4170	4170	4170	76
534	20240429	103300	142178335	4165	4165	4165	4165	255
535	20240429	103200	141116260	4165	4165	4165	4165	0
536	20240429	103100	141116260	4165	4165	4165	4165	0
537	20240429	103000	141116260	4165	4160	4165	4160	456
538	20240429	102900	139218755	4160	4150	4160	4150	1328
539	20240429	102800	133707535	4150	4150	4150	4150	0
540	20240429	102700	133707535	4150	4150	4150	4150	16
541	20240429	102600	133641135	4150	4150	4150	4150	8
542	20240429	102500	133607935	4155	4160	4160	4155	8
543	20240429	102400	133574660	4170	4170	4170	4170	0
544	20240429	102300	133574660	4170	4175	4175	4170	2008
545	20240429	102200	125191545	4180	4180	4180	4180	3
546	20240429	102100	125179005	4175	4175	4175	4175	30
547	20240429	102000	125053755	4180	4180	4180	4180	121
548	20240429	101900	124547975	4180	4180	4180	4180	0
549	20240429	101800	124547975	4180	4180	4180	4180	0
550	20240429	101700	124547975	4180	4175	4180	4175	11
551	20240429	101600	124502000	4180	4180	4180	4180	122
552	20240429	101500	123992040	4175	4180	4180	4175	19
553	20240429	101400	123912710	4175	4175	4175	4175	7
554	20240429	101300	123883485	4175	4175	4175	4175	1
555	20240429	101200	123879310	4180	4180	4180	4175	956
556	20240429	101100	119883375	4180	4180	4180	4180	19
557	20240429	101000	119803955	4185	4185	4185	4185	55
558	20240429	100900	119573780	4190	4195	4195	4190	241
559	20240429	100800	118563985	4180	4180	4180	4180	1
560	20240429	100700	118559805	4195	4195	4195	4195	0
561	20240429	100600	118559805	4195	4195	4195	4195	14
562	20240429	100500	118501075	4195	4195	4195	4195	0
563	20240429	100400	118501075	4195	4195	4195	4195	0
564	20240429	100300	118501075	4195	4195	4195	4195	2
565	20240429	100200	118492685	4195	4190	4195	4190	10
566	20240429	100100	118450750	4190	4190	4195	4190	125
567	20240429	100000	117926980	4185	4190	4195	4185	22
568	20240429	095900	117834775	4180	4180	4180	4180	1059
569	20240429	095800	113408155	4195	4195	4195	4195	1
570	20240429	095700	113403960	4195	4195	4195	4195	322
571	20240429	095600	112053170	4195	4190	4195	4190	296
572	20240429	095500	110812920	4190	4195	4200	4190	1007
573	20240429	095400	106588580	4200	4190	4200	4190	2974
574	20240429	095300	94126850	4190	4190	4190	4190	0
575	20240429	095200	94126850	4190	4190	4190	4190	2
576	20240429	095100	94118470	4185	4185	4185	4185	2
577	20240429	095000	94110100	4190	4190	4190	4190	0
578	20240429	094900	94110100	4190	4195	4195	4190	121
579	20240429	094800	93603105	4190	4190	4190	4190	0
580	20240429	094700	93603105	4190	4205	4205	4190	148
581	20240429	094600	92982685	4205	4200	4205	4200	362
582	20240429	094500	91462280	4200	4200	4200	4200	0
583	20240429	094400	91462280	4200	4200	4200	4200	812
584	20240429	094300	88051880	4205	4195	4205	4195	244
585	20240429	094200	87027250	4205	4205	4205	4205	100
586	20240429	094100	86606750	4205	4205	4205	4200	252
587	20240429	094000	85548290	4205	4200	4205	4200	30
588	20240429	093900	85422145	4205	4205	4205	4205	0
589	20240429	093800	85422145	4205	4205	4205	4205	110
590	20240429	093700	84959595	4205	4205	4205	4200	1219
591	20240429	093600	79837785	4200	4200	4200	4200	0
592	20240429	093500	79837785	4200	4195	4200	4195	1754
593	20240429	093400	72473145	4190	4190	4190	4190	0
594	20240429	093300	72473145	4190	4190	4190	4190	0
595	20240429	093200	72473145	4190	4190	4190	4190	0
596	20240429	093100	72473145	4190	4190	4190	4190	145
597	20240429	093000	71865595	4195	4195	4195	4195	540
598	20240429	092900	69600295	4195	4195	4195	4195	70
599	20240429	092800	69306645	4200	4200	4200	4200	0
600	20240429	092700	69306645	4200	4200	4200	4200	0
601	20240429	092600	69306645	4200	4200	4200	4200	0
602	20240429	092500	69306645	4200	4200	4200	4200	0
603	20240429	092400	69306645	4200	4195	4200	4195	341
604	20240429	092300	67875645	4200	4195	4205	4195	1601
605	20240429	092200	61152550	4195	4195	4195	4195	1
606	20240429	092100	61148355	4195	4195	4195	4190	98
607	20240429	092000	60737250	4190	4185	4190	4185	738
608	20240429	091900	57645715	4120	4185	4185	4120	1000
609	20240429	091800	53473865	4190	4190	4190	4190	250
610	20240429	091700	52426365	4185	4185	4185	4185	10
611	20240429	091600	52384515	4190	4190	4190	4190	605
612	20240429	091500	49849565	4190	4185	4190	4185	574
613	20240429	091400	47444555	4185	4185	4185	4185	0
614	20240429	091300	47444555	4185	4185	4185	4185	5
615	20240429	091200	47423630	4195	4195	4195	4195	0
616	20240429	091100	47423630	4195	4195	4195	4185	14
617	20240429	091000	47365005	4210	4185	4210	4185	5726
618	20240429	090900	23332960	4195	4195	4195	4190	801
619	20240429	090800	19974265	4190	4190	4190	4190	200
620	20240429	090700	19136265	4195	4195	4195	4195	2
621	20240429	090600	19127875	4185	4190	4190	4185	800
622	20240429	090500	15778195	4195	4185	4195	4185	9
623	20240429	090400	15740500	4180	4170	4190	4170	34
624	20240429	090300	15598660	4195	4185	4195	4100	1953
625	20240429	090200	7541090	4185	4180	4185	4175	231
626	20240429	090100	6575030	4185	4185	4185	4185	101
627	20240429	090000	6152345	4180	4195	4195	4175	1468