KissMeData/129920/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202000	1152990020	5390	5390	5390	5390	7684
3	20240429	201900	1152990020	5390	5390	5390	5390	0
4	20240429	201800	1152990020	5390	5390	5390	5390	0
5	20240429	201700	1152990020	5390	5390	5390	5390	0
6	20240429	201600	1152990020	5390	5390	5390	5390	0
7	20240429	201500	1152990020	5390	5390	5390	5390	0
8	20240429	201400	1152990020	5390	5390	5390	5390	0
9	20240429	201300	1152990020	5390	5390	5390	5390	0
10	20240429	201200	1152990020	5390	5390	5390	5390	0
11	20240429	201100	1152990020	5390	5390	5390	5390	0
12	20240429	201000	1152990020	5390	5390	5390	5390	0
13	20240429	200900	1152990020	5390	5390	5390	5390	0
14	20240429	200800	1152990020	5390	5390	5390	5390	0
15	20240429	200700	1152990020	5390	5390	5390	5390	0
16	20240429	200600	1152990020	5390	5390	5390	5390	0
17	20240429	200500	1152990020	5390	5390	5390	5390	0
18	20240429	200400	1152990020	5390	5390	5390	5390	0
19	20240429	200300	1152990020	5390	5390	5390	5390	0
20	20240429	200200	1152990020	5390	5390	5390	5390	0
21	20240429	200100	1152990020	5390	5390	5390	5390	0
22	20240429	200000	1152990020	5390	5390	5390	5390	0
23	20240429	195900	1152990020	5390	5390	5390	5390	0
24	20240429	195800	1152990020	5390	5390	5390	5390	0
25	20240429	195700	1152990020	5390	5390	5390	5390	0
26	20240429	195600	1152990020	5390	5390	5390	5390	0
27	20240429	195500	1152990020	5390	5390	5390	5390	0
28	20240429	195400	1152990020	5390	5390	5390	5390	0
29	20240429	195300	1152990020	5390	5390	5390	5390	0
30	20240429	195200	1152990020	5390	5390	5390	5390	0
31	20240429	195100	1152990020	5390	5390	5390	5390	0
32	20240429	195000	1152990020	5390	5390	5390	5390	7684
33	20240429	194900	1152990020	5390	5390	5390	5390	0
34	20240429	194800	1152990020	5390	5390	5390	5390	0
35	20240429	194700	1152990020	5390	5390	5390	5390	0
36	20240429	194600	1152990020	5390	5390	5390	5390	0
37	20240429	194500	1152990020	5390	5390	5390	5390	0
38	20240429	194400	1152990020	5390	5390	5390	5390	0
39	20240429	194300	1152990020	5390	5390	5390	5390	0
40	20240429	194200	1152990020	5390	5390	5390	5390	0
41	20240429	194100	1152990020	5390	5390	5390	5390	0
42	20240429	194000	1152990020	5390	5390	5390	5390	0
43	20240429	193900	1152990020	5390	5390	5390	5390	0
44	20240429	193800	1152990020	5390	5390	5390	5390	0
45	20240429	193700	1152990020	5390	5390	5390	5390	0
46	20240429	193600	1152990020	5390	5390	5390	5390	0
47	20240429	193500	1152990020	5390	5390	5390	5390	0
48	20240429	193400	1152990020	5390	5390	5390	5390	0
49	20240429	193300	1152990020	5390	5390	5390	5390	0
50	20240429	193200	1152990020	5390	5390	5390	5390	0
51	20240429	193100	1152990020	5390	5390	5390	5390	0
52	20240429	193000	1152990020	5390	5390	5390	5390	0
53	20240429	192900	1152990020	5390	5390	5390	5390	0
54	20240429	192800	1152990020	5390	5390	5390	5390	0
55	20240429	192700	1152990020	5390	5390	5390	5390	0
56	20240429	192600	1152990020	5390	5390	5390	5390	0
57	20240429	192500	1152990020	5390	5390	5390	5390	0
58	20240429	192400	1152990020	5390	5390	5390	5390	0
59	20240429	192300	1152990020	5390	5390	5390	5390	0
60	20240429	192200	1152990020	5390	5390	5390	5390	0
61	20240429	192100	1152990020	5390	5390	5390	5390	0
62	20240429	192000	1152990020	5390	5390	5390	5390	7684
63	20240429	191900	1152990020	5390	5390	5390	5390	0
64	20240429	191800	1152990020	5390	5390	5390	5390	0
65	20240429	191700	1152990020	5390	5390	5390	5390	0
66	20240429	191600	1152990020	5390	5390	5390	5390	0
67	20240429	191500	1152990020	5390	5390	5390	5390	0
68	20240429	191400	1152990020	5390	5390	5390	5390	0
69	20240429	191300	1152990020	5390	5390	5390	5390	0
70	20240429	191200	1152990020	5390	5390	5390	5390	0
71	20240429	191100	1152990020	5390	5390	5390	5390	0
72	20240429	191000	1152990020	5390	5390	5390	5390	0
73	20240429	190900	1152990020	5390	5390	5390	5390	0
74	20240429	190800	1152990020	5390	5390	5390	5390	0
75	20240429	190700	1152990020	5390	5390	5390	5390	0
76	20240429	190600	1152990020	5390	5390	5390	5390	0
77	20240429	190500	1152990020	5390	5390	5390	5390	0
78	20240429	190400	1152990020	5390	5390	5390	5390	0
79	20240429	190300	1152990020	5390	5390	5390	5390	0
80	20240429	190200	1152990020	5390	5390	5390	5390	0
81	20240429	190100	1152990020	5390	5390	5390	5390	0
82	20240429	190000	1152990020	5390	5390	5390	5390	0
83	20240429	185900	1152990020	5390	5390	5390	5390	0
84	20240429	185800	1152990020	5390	5390	5390	5390	0
85	20240429	185700	1152990020	5390	5390	5390	5390	0
86	20240429	185600	1152990020	5390	5390	5390	5390	0
87	20240429	185500	1152990020	5390	5390	5390	5390	0
88	20240429	185400	1152990020	5390	5390	5390	5390	0
89	20240429	185300	1152990020	5390	5390	5390	5390	0
90	20240429	185200	1152990020	5390	5390	5390	5390	0
91	20240429	185100	1152990020	5390	5390	5390	5390	0
92	20240429	185000	1152990020	5390	5390	5390	5390	7684
93	20240429	184900	1152990020	5390	5390	5390	5390	0
94	20240429	184800	1152990020	5390	5390	5390	5390	0
95	20240429	184700	1152990020	5390	5390	5390	5390	0
96	20240429	184600	1152990020	5390	5390	5390	5390	0
97	20240429	184500	1152990020	5390	5390	5390	5390	0
98	20240429	184400	1152990020	5390	5390	5390	5390	0
99	20240429	184300	1152990020	5390	5390	5390	5390	0
100	20240429	184200	1152990020	5390	5390	5390	5390	0
101	20240429	184100	1152990020	5390	5390	5390	5390	0
102	20240429	184000	1152990020	5390	5390	5390	5390	0
103	20240429	183900	1152990020	5390	5390	5390	5390	0
104	20240429	183800	1152990020	5390	5390	5390	5390	0
105	20240429	183700	1152990020	5390	5390	5390	5390	0
106	20240429	183600	1152990020	5390	5390	5390	5390	0
107	20240429	183500	1152990020	5390	5390	5390	5390	0
108	20240429	183400	1152990020	5390	5390	5390	5390	0
109	20240429	183300	1152990020	5390	5390	5390	5390	0
110	20240429	183200	1152990020	5390	5390	5390	5390	0
111	20240429	183100	1152990020	5390	5390	5390	5390	0
112	20240429	183000	1152990020	5390	5390	5390	5390	0
113	20240429	182900	1152990020	5390	5390	5390	5390	0
114	20240429	182800	1152990020	5390	5390	5390	5390	0
115	20240429	182700	1152990020	5390	5390	5390	5390	0
116	20240429	182600	1152990020	5390	5390	5390	5390	0
117	20240429	182500	1152990020	5390	5390	5390	5390	0
118	20240429	182400	1152990020	5390	5390	5390	5390	0
119	20240429	182300	1152990020	5390	5390	5390	5390	0
120	20240429	182200	1152990020	5390	5390	5390	5390	0
121	20240429	182100	1152990020	5390	5390	5390	5390	0
122	20240429	182000	1152990020	5390	5390	5390	5390	7684
123	20240429	181900	1152990020	5390	5390	5390	5390	0
124	20240429	181800	1152990020	5390	5390	5390	5390	0
125	20240429	181700	1152990020	5390	5390	5390	5390	0
126	20240429	181600	1152990020	5390	5390	5390	5390	0
127	20240429	181500	1152990020	5390	5390	5390	5390	0
128	20240429	181400	1152990020	5390	5390	5390	5390	0
129	20240429	181300	1152990020	5390	5390	5390	5390	0
130	20240429	181200	1152990020	5390	5390	5390	5390	0
131	20240429	181100	1152990020	5390	5390	5390	5390	0
132	20240429	181000	1152990020	5390	5390	5390	5390	0
133	20240429	180900	1152990020	5390	5390	5390	5390	0
134	20240429	180800	1152990020	5390	5390	5390	5390	0
135	20240429	180700	1152990020	5390	5390	5390	5390	0
136	20240429	180600	1152990020	5390	5390	5390	5390	0
137	20240429	180500	1152990020	5390	5390	5390	5390	0
138	20240429	180400	1152990020	5390	5390	5390	5390	0
139	20240429	180300	1152990020	5390	5390	5390	5390	0
140	20240429	180200	1152990020	5390	5390	5390	5390	0
141	20240429	180100	1152990020	5390	5390	5390	5390	0
142	20240429	180000	1152990020	5390	5390	5390	5390	0
143	20240429	175900	1152990020	5390	5390	5390	5390	0
144	20240429	175800	1152990020	5390	5390	5390	5390	0
145	20240429	175700	1152990020	5390	5390	5390	5390	0
146	20240429	175600	1152990020	5390	5390	5390	5390	0
147	20240429	175500	1152990020	5390	5390	5390	5390	0
148	20240429	175400	1152990020	5390	5390	5390	5390	0
149	20240429	175300	1152990020	5390	5390	5390	5390	0
150	20240429	175200	1152990020	5390	5390	5390	5390	0
151	20240429	175100	1152990020	5390	5390	5390	5390	0
152	20240429	175000	1152990020	5390	5390	5390	5390	7684
153	20240429	174900	1152990020	5390	5390	5390	5390	0
154	20240429	174800	1152990020	5390	5390	5390	5390	0
155	20240429	174700	1152990020	5390	5390	5390	5390	0
156	20240429	174600	1152990020	5390	5390	5390	5390	0
157	20240429	174500	1152990020	5390	5390	5390	5390	0
158	20240429	174400	1152990020	5390	5390	5390	5390	0
159	20240429	174300	1152990020	5390	5390	5390	5390	0
160	20240429	174200	1152990020	5390	5390	5390	5390	0
161	20240429	174100	1152990020	5390	5390	5390	5390	0
162	20240429	174000	1152990020	5390	5390	5390	5390	0
163	20240429	173900	1152990020	5390	5390	5390	5390	0
164	20240429	173800	1152990020	5390	5390	5390	5390	0
165	20240429	173700	1152990020	5390	5390	5390	5390	0
166	20240429	173600	1152990020	5390	5390	5390	5390	0
167	20240429	173500	1152990020	5390	5390	5390	5390	0
168	20240429	173400	1152990020	5390	5390	5390	5390	0
169	20240429	173300	1152990020	5390	5390	5390	5390	0
170	20240429	173200	1152990020	5390	5390	5390	5390	0
171	20240429	173100	1152990020	5390	5390	5390	5390	0
172	20240429	173000	1152990020	5390	5390	5390	5390	0
173	20240429	172900	1152990020	5390	5390	5390	5390	0
174	20240429	172800	1152990020	5390	5390	5390	5390	0
175	20240429	172700	1152990020	5390	5390	5390	5390	0
176	20240429	172600	1152990020	5390	5390	5390	5390	0
177	20240429	172500	1152990020	5390	5390	5390	5390	0
178	20240429	172400	1152990020	5390	5390	5390	5390	0
179	20240429	172300	1152990020	5390	5390	5390	5390	0
180	20240429	172200	1152990020	5390	5390	5390	5390	0
181	20240429	172100	1152990020	5390	5390	5390	5390	0
182	20240429	172000	1152990020	5390	5390	5390	5390	7684
183	20240429	171900	1152990020	5390	5390	5390	5390	0
184	20240429	171800	1152990020	5390	5390	5390	5390	0
185	20240429	171700	1152990020	5390	5390	5390	5390	0
186	20240429	171600	1152990020	5390	5390	5390	5390	0
187	20240429	171500	1152990020	5390	5390	5390	5390	0
188	20240429	171400	1152990020	5390	5390	5390	5390	0
189	20240429	171300	1152990020	5390	5390	5390	5390	0
190	20240429	171200	1152990020	5390	5390	5390	5390	0
191	20240429	171100	1152990020	5390	5390	5390	5390	0
192	20240429	171000	1152990020	5390	5390	5390	5390	0
193	20240429	170900	1152990020	5390	5390	5390	5390	0
194	20240429	170800	1152990020	5390	5390	5390	5390	0
195	20240429	170700	1152990020	5390	5390	5390	5390	0
196	20240429	170600	1152990020	5390	5390	5390	5390	0
197	20240429	170500	1152990020	5390	5390	5390	5390	0
198	20240429	170400	1152990020	5390	5390	5390	5390	0
199	20240429	170300	1152990020	5390	5390	5390	5390	0
200	20240429	170200	1152990020	5390	5390	5390	5390	0
201	20240429	170100	1152990020	5390	5390	5390	5390	0
202	20240429	170000	1152990020	5390	5390	5390	5390	0
203	20240429	165900	1152990020	5390	5390	5390	5390	0
204	20240429	165800	1152990020	5390	5390	5390	5390	0
205	20240429	165700	1152990020	5390	5390	5390	5390	0
206	20240429	165600	1152990020	5390	5390	5390	5390	0
207	20240429	165500	1152990020	5390	5390	5390	5390	0
208	20240429	165400	1152990020	5390	5390	5390	5390	0
209	20240429	165300	1152990020	5390	5390	5390	5390	0
210	20240429	165200	1152990020	5390	5390	5390	5390	0
211	20240429	165100	1152990020	5390	5390	5390	5390	0
212	20240429	165000	1152990020	5390	5390	5390	5390	7684
213	20240429	164900	1152990020	5390	5390	5390	5390	0
214	20240429	164800	1152990020	5390	5390	5390	5390	0
215	20240429	164700	1152990020	5390	5390	5390	5390	0
216	20240429	164600	1152990020	5390	5390	5390	5390	0
217	20240429	164500	1152990020	5390	5390	5390	5390	0
218	20240429	164400	1152990020	5390	5390	5390	5390	0
219	20240429	164300	1152990020	5390	5390	5390	5390	0
220	20240429	164200	1152990020	5390	5390	5390	5390	0
221	20240429	164100	1152990020	5390	5390	5390	5390	0
222	20240429	164000	1152990020	5390	5390	5390	5390	0
223	20240429	163900	1152990020	5390	5390	5390	5390	0
224	20240429	163800	1152990020	5390	5390	5390	5390	0
225	20240429	163700	1152990020	5390	5390	5390	5390	0
226	20240429	163600	1152990020	5390	5390	5390	5390	0
227	20240429	163500	1152990020	5390	5390	5390	5390	0
228	20240429	163400	1152990020	5390	5390	5390	5390	0
229	20240429	163300	1152990020	5390	5390	5390	5390	0
230	20240429	163200	1152990020	5390	5390	5390	5390	0
231	20240429	163100	1152990020	5390	5390	5390	5390	0
232	20240429	163000	1152990020	5390	5390	5390	5390	0
233	20240429	162900	1152990020	5390	5390	5390	5390	0
234	20240429	162800	1152990020	5390	5390	5390	5390	0
235	20240429	162700	1152990020	5390	5390	5390	5390	0
236	20240429	162600	1152990020	5390	5390	5390	5390	0
237	20240429	162500	1152990020	5390	5390	5390	5390	0
238	20240429	162400	1152990020	5390	5390	5390	5390	0
239	20240429	162300	1152990020	5390	5390	5390	5390	0
240	20240429	162200	1152990020	5390	5390	5390	5390	0
241	20240429	162100	1152990020	5390	5390	5390	5390	0
242	20240429	162000	1152990020	5390	5390	5390	5390	7684
243	20240429	161900	1152990020	5390	5390	5390	5390	0
244	20240429	161800	1152990020	5390	5390	5390	5390	0
245	20240429	161700	1152990020	5390	5390	5390	5390	0
246	20240429	161600	1152990020	5390	5390	5390	5390	0
247	20240429	161500	1152990020	5390	5390	5390	5390	0
248	20240429	161400	1152990020	5390	5390	5390	5390	0
249	20240429	161300	1152990020	5390	5390	5390	5390	0
250	20240429	161200	1152990020	5390	5390	5390	5390	0
251	20240429	161100	1152990020	5390	5390	5390	5390	0
252	20240429	161000	1152990020	5390	5390	5390	5390	0
253	20240429	160900	1152990020	5390	5390	5390	5390	0
254	20240429	160800	1152990020	5390	5390	5390	5390	0
255	20240429	160700	1152990020	5390	5390	5390	5390	0
256	20240429	160600	1152990020	5390	5390	5390	5390	0
257	20240429	160500	1152990020	5390	5390	5390	5390	0
258	20240429	160400	1152990020	5390	5390	5390	5390	0
259	20240429	160300	1152990020	5390	5390	5390	5390	0
260	20240429	160200	1152990020	5390	5390	5390	5390	0
261	20240429	160100	1152990020	5390	5390	5390	5390	0
262	20240429	160000	1152990020	5390	5390	5390	5390	0
263	20240429	155900	1152990020	5390	5390	5390	5390	0
264	20240429	155800	1152990020	5390	5390	5390	5390	0
265	20240429	155700	1152990020	5390	5390	5390	5390	0
266	20240429	155600	1152990020	5390	5390	5390	5390	0
267	20240429	155500	1152990020	5390	5390	5390	5390	0
268	20240429	155400	1152990020	5390	5390	5390	5390	0
269	20240429	155300	1152990020	5390	5390	5390	5390	0
270	20240429	155200	1152990020	5390	5390	5390	5390	0
271	20240429	155100	1152990020	5390	5390	5390	5390	0
272	20240429	155000	1152990020	5390	5390	5390	5390	7684
273	20240429	154900	1152990020	5390	5390	5390	5390	0
274	20240429	154800	1152990020	5390	5390	5390	5390	0
275	20240429	154700	1152990020	5390	5390	5390	5390	0
276	20240429	154600	1152990020	5390	5390	5390	5390	0
277	20240429	154500	1152990020	5390	5390	5390	5390	0
278	20240429	154400	1152990020	5390	5390	5390	5390	0
279	20240429	154300	1152990020	5390	5390	5390	5390	0
280	20240429	154200	1152990020	5390	5390	5390	5390	0
281	20240429	154100	1152990020	5390	5390	5390	5390	0
282	20240429	154000	1152990020	5390	5390	5390	5390	0
283	20240429	153900	1152990020	5390	5390	5390	5390	0
284	20240429	153800	1152990020	5390	5390	5390	5390	0
285	20240429	153700	1152990020	5390	5390	5390	5390	0
286	20240429	153600	1152990020	5390	5390	5390	5390	0
287	20240429	153500	1152990020	5390	5390	5390	5390	0
288	20240429	153400	1152990020	5390	5390	5390	5390	0
289	20240429	153300	1152990020	5390	5390	5390	5390	0
290	20240429	153200	1152990020	5390	5390	5390	5390	0
291	20240429	153100	1152990020	5390	5390	5390	5390	0
292	20240429	153000	1152990020	5390	5390	5390	5390	7684
293	20240429	152900	1111573260	5380	5380	5380	5380	0
294	20240429	152800	1111573260	5380	5380	5380	5380	0
295	20240429	152700	1111573260	5380	5380	5380	5380	0
296	20240429	152600	1111573260	5380	5380	5380	5380	0
297	20240429	152500	1111573260	5380	5380	5380	5380	0
298	20240429	152400	1111573260	5380	5380	5380	5380	0
299	20240429	152300	1111573260	5380	5380	5380	5380	0
300	20240429	152200	1111573260	5380	5380	5380	5380	0
301	20240429	152100	1111573260	5380	5380	5380	5380	0
302	20240429	152000	1111573260	5380	5380	5380	5380	0
303	20240429	151900	1111573260	5380	5380	5390	5360	3328
304	20240429	151800	1093700020	5380	5390	5390	5380	34
305	20240429	151700	1093516830	5380	5390	5390	5380	189
306	20240429	151600	1092498130	5380	5380	5380	5380	180
307	20240429	151500	1091529730	5380	5380	5380	5380	1076
308	20240429	151400	1085740850	5390	5380	5390	5380	561
309	20240429	151300	1082720770	5390	5380	5390	5380	964
310	20240429	151200	1077534410	5380	5380	5380	5380	20
311	20240429	151100	1077426810	5380	5380	5380	5380	1
312	20240429	151000	1077421430	5380	5360	5380	5360	132
313	20240429	150900	1076712770	5370	5370	5370	5370	1045
314	20240429	150800	1071101120	5360	5360	5360	5360	700
315	20240429	150700	1067349120	5370	5370	5370	5370	0
316	20240429	150600	1067349120	5370	5370	5370	5370	28
317	20240429	150500	1067198760	5360	5360	5360	5360	170
318	20240429	150400	1066287560	5360	5360	5360	5360	25
319	20240429	150300	1066153560	5360	5360	5360	5360	375
320	20240429	150200	1064143560	5370	5370	5370	5370	400
321	20240429	150100	1061995560	5370	5370	5370	5370	10
322	20240429	150000	1061941860	5360	5360	5360	5360	200
323	20240429	145900	1060869860	5360	5360	5360	5360	5
324	20240429	145800	1060843060	5360	5360	5360	5360	0
325	20240429	145700	1060843060	5360	5360	5360	5360	189
326	20240429	145600	1059830020	5360	5360	5360	5360	1
327	20240429	145500	1059824660	5360	5350	5360	5350	451
328	20240429	145400	1057407430	5360	5360	5360	5360	1
329	20240429	145300	1057402070	5360	5360	5370	5360	14
330	20240429	145200	1057326950	5360	5360	5360	5360	32
331	20240429	145100	1057155430	5350	5350	5350	5350	0
332	20240429	145000	1057155430	5350	5360	5360	5350	26
333	20240429	144900	1057016320	5360	5360	5360	5360	12
334	20240429	144800	1056952000	5360	5360	5360	5360	18
335	20240429	144700	1056855520	5360	5360	5360	5360	76
336	20240429	144600	1056448160	5360	5360	5360	5360	0
337	20240429	144500	1056448160	5360	5360	5360	5360	0
338	20240429	144400	1056448160	5360	5360	5360	5360	1265
339	20240429	144300	1049667760	5340	5340	5340	5340	0
340	20240429	144200	1049667760	5340	5350	5350	5340	758
341	20240429	144100	1045612660	5350	5350	5350	5350	0
342	20240429	144000	1045612660	5350	5350	5350	5350	880
343	20240429	143900	1040904660	5350	5350	5350	5350	0
344	20240429	143800	1040904660	5350	5350	5350	5350	20
345	20240429	143700	1040797660	5350	5350	5350	5350	0
346	20240429	143600	1040797660	5350	5350	5350	5350	1
347	20240429	143500	1040792310	5350	5350	5350	5350	30
348	20240429	143400	1040631810	5350	5350	5350	5350	0
349	20240429	143300	1040631810	5350	5360	5360	5350	226
350	20240429	143200	1039420600	5360	5360	5360	5360	130
351	20240429	143100	1038723800	5370	5370	5370	5370	0
352	20240429	143000	1038723800	5370	5370	5370	5370	0
353	20240429	142900	1038723800	5370	5360	5370	5360	1187
354	20240429	142800	1032350610	5350	5350	5350	5350	1776
355	20240429	142700	1022849010	5350	5370	5370	5350	604
356	20240429	142600	1019617570	5370	5370	5370	5370	0
357	20240429	142500	1019617570	5370	5370	5370	5370	0
358	20240429	142400	1019617570	5370	5370	5370	5370	64
359	20240429	142300	1019273890	5370	5370	5370	5370	10
360	20240429	142200	1019220190	5370	5350	5370	5350	1500
361	20240429	142100	1011175490	5360	5360	5360	5360	38
362	20240429	142000	1010971810	5360	5360	5360	5360	0
363	20240429	141900	1010971810	5360	5360	5360	5360	205
364	20240429	141800	1009873010	5360	5350	5360	5350	1150
365	20240429	141700	1003709170	5340	5350	5350	5340	110
366	20240429	141600	1003121670	5350	5350	5350	5350	1
367	20240429	141500	1003116320	5350	5350	5350	5350	11
368	20240429	141400	1003057470	5340	5340	5340	5340	1
369	20240429	141300	1003052130	5340	5340	5340	5340	0
370	20240429	141200	1003052130	5340	5340	5340	5340	12
371	20240429	141100	1002988050	5360	5360	5360	5360	0
372	20240429	141000	1002988050	5360	5360	5360	5360	2
373	20240429	140900	1002977330	5340	5340	5340	5340	0
374	20240429	140800	1002977330	5340	5340	5340	5340	2500
375	20240429	140700	989627330	5350	5350	5350	5350	0
376	20240429	140600	989627330	5350	5350	5350	5350	24
377	20240429	140500	989498930	5350	5350	5350	5350	0
378	20240429	140400	989498930	5350	5350	5350	5350	0
379	20240429	140300	989498930	5350	5350	5350	5350	1000
380	20240429	140200	984148930	5350	5350	5350	5350	8
381	20240429	140100	984106130	5350	5350	5350	5350	1105
382	20240429	140000	978194380	5340	5340	5340	5340	5
383	20240429	135900	978167680	5340	5340	5340	5340	45
384	20240429	135800	977927380	5350	5350	5350	5350	0
385	20240429	135700	977927380	5350	5350	5350	5350	6
386	20240429	135600	977895280	5350	5350	5350	5350	1248
387	20240429	135500	971218480	5350	5350	5350	5350	333
388	20240429	135400	969436930	5350	5350	5350	5350	5
389	20240429	135300	969410180	5360	5360	5360	5360	0
390	20240429	135200	969410180	5360	5360	5360	5360	0
391	20240429	135100	969410180	5360	5360	5360	5360	20
392	20240429	135000	969302980	5360	5360	5360	5360	181
393	20240429	134900	968332820	5360	5350	5360	5350	2741
394	20240429	134800	953663050	5350	5340	5350	5340	758
395	20240429	134700	949612750	5350	5350	5350	5350	0
396	20240429	134600	949612750	5350	5350	5350	5350	118
397	20240429	134500	948981450	5350	5340	5350	5340	1366
398	20240429	134400	941687000	5330	5330	5330	5330	878
399	20240429	134300	937007260	5320	5330	5330	5320	564
400	20240429	134200	934006740	5330	5330	5330	5320	1670
401	20240429	134100	925106600	5330	5340	5340	5330	203
402	20240429	134000	924024580	5340	5340	5340	5340	0
403	20240429	133900	924024580	5340	5340	5340	5340	0
404	20240429	133800	924024580	5340	5340	5340	5340	0
405	20240429	133700	924024580	5340	5340	5340	5340	7
406	20240429	133600	923987200	5350	5350	5350	5350	0
407	20240429	133500	923987200	5350	5350	5350	5350	0
408	20240429	133400	923987200	5350	5350	5350	5350	1
409	20240429	133300	923981850	5330	5330	5330	5330	1
410	20240429	133200	923976520	5340	5340	5340	5340	200
411	20240429	133100	922908520	5340	5340	5340	5340	1
412	20240429	133000	922903180	5340	5340	5340	5340	0
413	20240429	132900	922903180	5340	5350	5350	5340	157
414	20240429	132800	922063800	5350	5350	5350	5350	1
415	20240429	132700	922058450	5340	5340	5340	5340	441
416	20240429	132600	919703510	5340	5340	5340	5340	4
417	20240429	132500	919682150	5350	5350	5350	5350	0
418	20240429	132400	919682150	5350	5350	5350	5350	1
419	20240429	132300	919676800	5330	5330	5330	5330	50
420	20240429	132200	919410300	5350	5350	5350	5350	0
421	20240429	132100	919410300	5350	5350	5350	5350	0
422	20240429	132000	919410300	5350	5350	5350	5350	2
423	20240429	131900	919399600	5340	5340	5340	5340	0
424	20240429	131800	919399600	5340	5340	5340	5340	2000
425	20240429	131700	908719600	5340	5340	5350	5340	99
426	20240429	131600	908190930	5340	5340	5340	5340	131
427	20240429	131500	907491390	5350	5340	5360	5340	2409
428	20240429	131400	894602150	5360	5360	5370	5360	3521
429	20240429	131300	875728840	5360	5340	5360	5340	4041
430	20240429	131200	854118060	5340	5330	5340	5330	2235
431	20240429	131100	842200830	5300	5320	5320	5300	1360
432	20240429	131000	834979680	5320	5320	5320	5320	40
433	20240429	130900	834766880	5330	5320	5330	5320	661
434	20240429	130800	831250350	5320	5320	5320	5320	0
435	20240429	130700	831250350	5320	5320	5320	5320	0
436	20240429	130600	831250350	5320	5320	5320	5320	100
437	20240429	130500	830718350	5320	5320	5320	5320	1
438	20240429	130400	830713030	5310	5310	5310	5310	0
439	20240429	130300	830713030	5310	5310	5310	5310	0
440	20240429	130200	830713030	5310	5310	5310	5310	0
441	20240429	130100	830713030	5310	5310	5310	5310	0
442	20240429	130000	830713030	5310	5310	5310	5310	300
443	20240429	125900	829120030	5310	5310	5310	5310	0
444	20240429	125800	829120030	5310	5310	5320	5300	1059
445	20240429	125700	823498960	5310	5310	5310	5310	3
446	20240429	125600	823483030	5290	5290	5290	5290	0
447	20240429	125500	823483030	5290	5290	5290	5290	250
448	20240429	125400	822160530	5290	5290	5290	5290	0
449	20240429	125300	822160530	5290	5290	5290	5290	0
450	20240429	125200	822160530	5290	5290	5290	5290	0
451	20240429	125100	822160530	5290	5290	5290	5290	1500
452	20240429	125000	814225530	5310	5310	5310	5310	80
453	20240429	124900	813800730	5310	5310	5310	5310	10
454	20240429	124800	813747630	5310	5300	5310	5290	1611
455	20240429	124700	805215420	5310	5310	5310	5310	0
456	20240429	124600	805215420	5310	5310	5310	5310	0
457	20240429	124500	805215420	5310	5310	5310	5310	1000
458	20240429	124400	799905420	5320	5320	5320	5320	0
459	20240429	124300	799905420	5320	5320	5320	5320	92
460	20240429	124200	799415980	5330	5330	5330	5330	0
461	20240429	124100	799415980	5330	5330	5330	5330	0
462	20240429	124000	799415980	5330	5330	5330	5330	0
463	20240429	123900	799415980	5330	5330	5330	5330	260
464	20240429	123800	798030180	5320	5320	5320	5320	31
465	20240429	123700	797865260	5320	5320	5320	5320	0
466	20240429	123600	797865260	5320	5320	5320	5320	0
467	20240429	123500	797865260	5320	5320	5320	5320	25
468	20240429	123400	797732260	5320	5320	5320	5320	0
469	20240429	123300	797732260	5320	5320	5320	5320	0
470	20240429	123200	797732260	5320	5320	5320	5320	0
471	20240429	123100	797732260	5320	5320	5320	5320	0
472	20240429	123000	797732260	5320	5320	5320	5320	0
473	20240429	122900	797732260	5320	5320	5320	5320	7
474	20240429	122800	797695020	5330	5330	5330	5330	0
475	20240429	122700	797695020	5330	5330	5330	5330	0
476	20240429	122600	797695020	5330	5330	5330	5330	260
477	20240429	122500	796309220	5320	5320	5320	5320	0
478	20240429	122400	796309220	5320	5320	5320	5320	0
479	20240429	122300	796309220	5320	5320	5320	5320	102
480	20240429	122200	795766580	5330	5330	5330	5330	0
481	20240429	122100	795766580	5330	5330	5330	5330	0
482	20240429	122000	795766580	5330	5330	5330	5330	88
483	20240429	121900	795297540	5320	5320	5320	5320	5
484	20240429	121800	795270940	5330	5330	5330	5330	0
485	20240429	121700	795270940	5330	5330	5330	5330	75
486	20240429	121600	794871190	5330	5330	5330	5330	1230
487	20240429	121500	788315290	5330	5320	5330	5320	450
488	20240429	121400	785919290	5340	5320	5340	5320	3473
489	20240429	121300	767412500	5320	5320	5330	5320	650
490	20240429	121200	763954490	5320	5320	5330	5320	3370
491	20240429	121100	746021750	5310	5310	5310	5310	0
492	20240429	121000	746021750	5310	5310	5310	5310	100
493	20240429	120900	745490750	5300	5320	5320	5300	515
494	20240429	120800	742757650	5320	5310	5320	5310	983
495	20240429	120700	737533590	5310	5310	5310	5310	102
496	20240429	120600	736991970	5320	5320	5320	5310	734
497	20240429	120500	733090090	5310	5320	5320	5310	254
498	20240429	120400	731741330	5310	5310	5310	5310	0
499	20240429	120300	731741330	5310	5310	5310	5310	0
500	20240429	120200	731741330	5310	5310	5310	5310	550
501	20240429	120100	728820830	5310	5310	5310	5310	0
502	20240429	120000	728820830	5310	5310	5310	5310	305
503	20240429	115900	727201280	5310	5310	5310	5310	201
504	20240429	115800	726133970	5310	5310	5310	5310	10
505	20240429	115700	726080870	5300	5300	5300	5300	0
506	20240429	115600	726080870	5300	5300	5300	5300	0
507	20240429	115500	726080870	5300	5300	5300	5300	0
508	20240429	115400	726080870	5300	5300	5300	5300	0
509	20240429	115300	726080870	5300	5300	5300	5300	683
510	20240429	115200	722460970	5310	5300	5310	5300	296
511	20240429	115100	720890060	5310	5310	5310	5310	307
512	20240429	115000	719259890	5300	5300	5300	5300	125
513	20240429	114900	718597390	5300	5300	5300	5300	1
514	20240429	114800	718592090	5310	5310	5310	5310	1600
515	20240429	114700	710096090	5310	5310	5310	5310	0
516	20240429	114600	710096090	5310	5310	5310	5310	0
517	20240429	114500	710096090	5310	5310	5310	5310	0
518	20240429	114400	710096090	5310	5310	5310	5310	641
519	20240429	114300	706692380	5310	5310	5310	5310	0
520	20240429	114200	706692380	5310	5300	5310	5300	1406
521	20240429	114100	699240340	5300	5300	5300	5300	653
522	20240429	114000	695779440	5300	5300	5300	5300	22
523	20240429	113900	695662840	5300	5300	5300	5300	363
524	20240429	113800	693738940	5300	5290	5300	5290	314
525	20240429	113700	692075240	5290	5290	5290	5290	0
526	20240429	113600	692075240	5290	5290	5290	5290	0
527	20240429	113500	692075240	5290	5290	5290	5290	0
528	20240429	113400	692075240	5290	5290	5290	5290	314
529	20240429	113300	690414180	5290	5290	5290	5290	186
530	20240429	113200	689430240	5290	5290	5290	5290	1
531	20240429	113100	689424950	5290	5280	5290	5280	31
532	20240429	113000	689261160	5280	5280	5280	5280	400
533	20240429	112900	687149160	5280	5290	5290	5280	201
534	20240429	112800	686087870	5280	5280	5280	5280	77
535	20240429	112700	685681310	5290	5290	5290	5290	1
536	20240429	112600	685676020	5290	5290	5290	5290	111
537	20240429	112500	685088830	5280	5280	5280	5280	0
538	20240429	112400	685088830	5280	5290	5290	5280	49
539	20240429	112300	684830010	5290	5290	5290	5290	1
540	20240429	112200	684824720	5290	5290	5290	5290	0
541	20240429	112100	684824720	5290	5290	5290	5290	106
542	20240429	112000	684263980	5290	5290	5290	5290	22
543	20240429	111900	684147600	5290	5290	5290	5290	0
544	20240429	111800	684147600	5290	5290	5290	5290	1
545	20240429	111700	684142310	5280	5280	5280	5280	0
546	20240429	111600	684142310	5280	5280	5280	5280	199
547	20240429	111500	683091590	5280	5280	5280	5280	1
548	20240429	111400	683086310	5270	5270	5270	5270	602
549	20240429	111300	679913770	5270	5280	5280	5270	309
550	20240429	111200	678284140	5280	5280	5280	5280	0
551	20240429	111100	678284140	5280	5280	5280	5280	7
552	20240429	111000	678247180	5290	5280	5290	5260	2201
553	20240429	110900	666660240	5280	5280	5280	5280	2
554	20240429	110800	666649680	5290	5290	5290	5290	1000
555	20240429	110700	661359680	5290	5290	5290	5290	2060
556	20240429	110600	650462280	5300	5300	5300	5300	0
557	20240429	110500	650462280	5300	5290	5300	5290	1072
558	20240429	110400	644780700	5300	5300	5300	5300	0
559	20240429	110300	644780700	5300	5300	5300	5300	0
560	20240429	110200	644780700	5300	5290	5300	5290	300
561	20240429	110100	643190710	5280	5280	5280	5280	1249
562	20240429	110000	636595990	5290	5280	5290	5280	1000
563	20240429	105900	631310990	5270	5270	5270	5270	501
564	20240429	105800	628670720	5270	5270	5270	5270	700
565	20240429	105700	624981720	5280	5280	5280	5280	200
566	20240429	105600	623925720	5300	5300	5300	5300	1
567	20240429	105500	623920420	5280	5300	5300	5280	69
568	20240429	105400	623555060	5280	5280	5280	5280	0
569	20240429	105300	623555060	5280	5280	5280	5280	1
570	20240429	105200	623549780	5270	5270	5270	5270	2
571	20240429	105100	623539240	5300	5300	5300	5300	100
572	20240429	105000	623009240	5300	5290	5300	5290	1400
573	20240429	104900	615599240	5260	5260	5260	5260	995
574	20240429	104800	610365540	5260	5260	5270	5260	1274
575	20240429	104700	603661680	5260	5290	5290	5260	993
576	20240429	104600	598427900	5300	5300	5300	5300	3
577	20240429	104500	598412000	5300	5300	5300	5300	334
578	20240429	104400	596641800	5300	5290	5300	5290	1213
579	20240429	104300	590219260	5290	5290	5290	5290	179
580	20240429	104200	589272350	5270	5270	5270	5270	2035
581	20240429	104100	578547900	5270	5270	5270	5260	3100
582	20240429	104000	562233170	5270	5290	5290	5270	456
583	20240429	103900	559829040	5280	5280	5280	5280	38
584	20240429	103800	559628400	5280	5290	5290	5280	10
585	20240429	103700	559575550	5300	5300	5300	5300	1
586	20240429	103600	559570250	5300	5300	5300	5300	1
587	20240429	103500	559564950	5290	5290	5290	5290	211
588	20240429	103400	558448760	5290	5290	5290	5290	0
589	20240429	103300	558448760	5290	5270	5290	5260	647
590	20240429	103200	555044810	5260	5290	5290	5260	650
591	20240429	103100	551625020	5290	5280	5290	5260	1360
592	20240429	103000	544451210	5270	5270	5270	5270	220
593	20240429	102900	543291810	5270	5270	5270	5270	200
594	20240429	102800	542237810	5270	5270	5270	5270	644
595	20240429	102700	538843930	5280	5260	5280	5260	401
596	20240429	102600	536734650	5260	5280	5280	5260	96
597	20240429	102500	536228730	5270	5280	5280	5270	14
598	20240429	102400	536154940	5270	5280	5280	5270	901
599	20240429	102300	531406660	5280	5280	5280	5280	7
600	20240429	102200	531369700	5280	5270	5290	5270	549
601	20240429	102100	528472030	5270	5270	5270	5270	0
602	20240429	102000	528472030	5270	5270	5270	5270	100
603	20240429	101900	527945030	5270	5270	5270	5270	0
604	20240429	101800	527945030	5270	5270	5270	5270	0
605	20240429	101700	527945030	5270	5270	5270	5270	10
606	20240429	101600	527892330	5270	5270	5270	5270	5
607	20240429	101500	527865980	5270	5270	5270	5270	5
608	20240429	101400	527839630	5260	5260	5260	5260	82
609	20240429	101300	527408310	5260	5260	5260	5260	48
610	20240429	101200	527155830	5250	5250	5250	5250	114
611	20240429	101100	526557330	5250	5250	5250	5250	25
612	20240429	101000	526426080	5240	5240	5240	5240	43
613	20240429	100900	526200760	5230	5240	5240	5230	200
614	20240429	100800	525154260	5240	5240	5240	5230	296
615	20240429	100700	523606120	5240	5220	5240	5220	11
616	20240429	100600	523548680	5220	5240	5250	5220	866
617	20240429	100500	519017150	5250	5240	5250	5220	1531
618	20240429	100400	511018100	5250	5280	5280	5250	1973
619	20240429	100300	500655060	5260	5260	5260	5260	0
620	20240429	100200	500655060	5260	5260	5260	5260	200
621	20240429	100100	499603060	5300	5290	5300	5290	202
622	20240429	100000	498534190	5290	5280	5290	5280	2003
623	20240429	095900	487958340	5250	5280	5280	5250	667
624	20240429	095800	484439790	5280	5250	5280	5250	1002
625	20240429	095700	479179260	5280	5280	5280	5280	0
626	20240429	095600	479179260	5280	5270	5280	5270	10
627	20240429	095500	479126470	5280	5280	5280	5280	5
628	20240429	095400	479100070	5280	5300	5300	5250	5962
629	20240429	095300	447567480	5300	5320	5320	5300	2985
630	20240429	095200	431723570	5310	5330	5330	5310	372
631	20240429	095100	429747850	5350	5320	5360	5310	386
632	20240429	095000	427682970	5350	5300	5350	5300	3311
633	20240429	094900	410054460	5300	5280	5300	5280	6165
634	20240429	094800	377412610	5280	5280	5280	5250	2016
635	20240429	094700	366774890	5280	5240	5280	5240	4133
636	20240429	094600	345043230	5240	5240	5240	5240	813
637	20240429	094500	340783110	5230	5210	5230	5210	2595
638	20240429	094400	327232920	5210	5180	5210	5180	17
639	20240429	094300	327144830	5210	5210	5210	5210	0
640	20240429	094200	327144830	5210	5200	5210	5200	1655
641	20240429	094100	318538820	5200	5190	5200	5190	1022
642	20240429	094000	313231020	5190	5190	5190	5190	1
643	20240429	093900	313225830	5190	5200	5200	5190	351
644	20240429	093800	311400670	5200	5190	5200	5190	83
645	20240429	093700	310969130	5190	5200	5200	5190	1320
646	20240429	093600	304114400	5200	5200	5200	5200	1
647	20240429	093500	304109200	5190	5170	5190	5170	842
648	20240429	093400	299739380	5170	5180	5180	5170	306
649	20240429	093300	298155760	5200	5200	5200	5200	0
650	20240429	093200	298155760	5200	5190	5200	5180	85
651	20240429	093100	297714630	5190	5190	5190	5190	100
652	20240429	093000	297195630	5200	5190	5200	5190	71
653	20240429	092900	296826950	5190	5190	5200	5190	224
654	20240429	092800	295662290	5200	5190	5200	5190	202
655	20240429	092700	294611900	5200	5190	5200	5180	1461
656	20240429	092600	287022410	5190	5180	5190	5180	406
657	20240429	092500	284918190	5190	5170	5190	5170	501
658	20240429	092400	282326930	5170	5140	5170	5140	1403
659	20240429	092300	275111460	5140	5150	5150	5140	1000
660	20240429	092200	269967080	5160	5160	5160	5140	1177
661	20240429	092100	263914080	5160	5160	5160	5160	313
662	20240429	092000	262299000	5160	5150	5160	5150	18
663	20240429	091900	262206290	5140	5150	5150	5140	1026
664	20240429	091800	256929830	5150	5150	5150	5150	617
665	20240429	091700	253752280	5160	5160	5160	5160	36
666	20240429	091600	253566520	5170	5160	5170	5160	940
667	20240429	091500	248715500	5150	5150	5150	5140	149
668	20240429	091400	247948450	5140	5140	5140	5140	174
669	20240429	091300	247054090	5150	5140	5150	5130	182
670	20240429	091200	246119470	5130	5150	5150	5130	121
671	20240429	091100	245498370	5130	5160	5160	5130	3905
672	20240429	091000	225456440	5140	5140	5140	5140	1
673	20240429	090900	225451300	5140	5160	5160	5140	477
674	20240429	090800	222996480	5140	5120	5160	5120	5047
675	20240429	090700	197093350	5120	5110	5120	5100	1822
676	20240429	090600	187786880	5100	5110	5120	5100	6818
677	20240429	090500	152999030	5120	5120	5130	5100	3333
678	20240429	090400	135980230	5130	5150	5150	5110	9390
679	20240429	090300	87836180	5140	5160	5160	5130	1372
680	20240429	090200	80794260	5160	5170	5170	5140	7674
681	20240429	090100	41234270	5170	5160	5180	5150	2460
682	20240429	090000	28537300	5150	5220	5220	5150	5505