KissMeData/002800/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183800	340412540	5470	5470	5470	5470	1075
3	20240429	183700	340412540	5470	5470	5470	5470	0
4	20240429	183600	340412540	5470	5470	5470	5470	0
5	20240429	183500	340412540	5470	5470	5470	5470	0
6	20240429	183400	340412540	5470	5470	5470	5470	0
7	20240429	183300	340412540	5470	5470	5470	5470	0
8	20240429	183200	340412540	5470	5470	5470	5470	0
9	20240429	183100	340412540	5470	5470	5470	5470	0
10	20240429	183000	340412540	5470	5470	5470	5470	0
11	20240429	182900	340412540	5470	5470	5470	5470	0
12	20240429	182800	340412540	5470	5470	5470	5470	0
13	20240429	182700	340412540	5470	5470	5470	5470	0
14	20240429	182600	340412540	5470	5470	5470	5470	0
15	20240429	182500	340412540	5470	5470	5470	5470	0
16	20240429	182400	340412540	5470	5470	5470	5470	0
17	20240429	182300	340412540	5470	5470	5470	5470	0
18	20240429	182200	340412540	5470	5470	5470	5470	0
19	20240429	182100	340412540	5470	5470	5470	5470	0
20	20240429	182000	340412540	5470	5470	5470	5470	0
21	20240429	181900	340412540	5470	5470	5470	5470	0
22	20240429	181800	340412540	5470	5470	5470	5470	0
23	20240429	181700	340412540	5470	5470	5470	5470	0
24	20240429	181600	340412540	5470	5470	5470	5470	0
25	20240429	181500	340412540	5470	5470	5470	5470	0
26	20240429	181400	340412540	5470	5470	5470	5470	0
27	20240429	181300	340412540	5470	5470	5470	5470	0
28	20240429	181200	340412540	5470	5470	5470	5470	0
29	20240429	181100	340412540	5470	5470	5470	5470	0
30	20240429	181000	340412540	5470	5470	5470	5470	0
31	20240429	180900	340412540	5470	5470	5470	5470	0
32	20240429	180800	340412540	5470	5470	5470	5470	1075
33	20240429	180700	340412540	5470	5470	5470	5470	0
34	20240429	180600	340412540	5470	5470	5470	5470	0
35	20240429	180500	340412540	5470	5470	5470	5470	0
36	20240429	180400	340412540	5470	5470	5470	5470	0
37	20240429	180300	340412540	5470	5470	5470	5470	0
38	20240429	180200	340412540	5470	5470	5470	5470	0
39	20240429	180100	340412540	5470	5470	5470	5470	0
40	20240429	180000	340412540	5470	5470	5470	5470	0
41	20240429	175900	340412540	5470	5470	5470	5470	0
42	20240429	175800	340412540	5470	5470	5470	5470	0
43	20240429	175700	340412540	5470	5470	5470	5470	0
44	20240429	175600	340412540	5470	5470	5470	5470	0
45	20240429	175500	340412540	5470	5470	5470	5470	0
46	20240429	175400	340412540	5470	5470	5470	5470	0
47	20240429	175300	340412540	5470	5470	5470	5470	0
48	20240429	175200	340412540	5470	5470	5470	5470	0
49	20240429	175100	340412540	5470	5470	5470	5470	0
50	20240429	175000	340412540	5470	5470	5470	5470	0
51	20240429	174900	340412540	5470	5470	5470	5470	0
52	20240429	174800	340412540	5470	5470	5470	5470	0
53	20240429	174700	340412540	5470	5470	5470	5470	0
54	20240429	174600	340412540	5470	5470	5470	5470	0
55	20240429	174500	340412540	5470	5470	5470	5470	0
56	20240429	174400	340412540	5470	5470	5470	5470	0
57	20240429	174300	340412540	5470	5470	5470	5470	0
58	20240429	174200	340412540	5470	5470	5470	5470	0
59	20240429	174100	340412540	5470	5470	5470	5470	0
60	20240429	174000	340412540	5470	5470	5470	5470	0
61	20240429	173900	340412540	5470	5470	5470	5470	0
62	20240429	173800	340412540	5470	5470	5470	5470	1075
63	20240429	173700	340412540	5470	5470	5470	5470	0
64	20240429	173600	340412540	5470	5470	5470	5470	0
65	20240429	173500	340412540	5470	5470	5470	5470	0
66	20240429	173400	340412540	5470	5470	5470	5470	0
67	20240429	173300	340412540	5470	5470	5470	5470	0
68	20240429	173200	340412540	5470	5470	5470	5470	0
69	20240429	173100	340412540	5470	5470	5470	5470	0
70	20240429	173000	340412540	5470	5470	5470	5470	0
71	20240429	172900	340412540	5470	5470	5470	5470	0
72	20240429	172800	340412540	5470	5470	5470	5470	0
73	20240429	172700	340412540	5470	5470	5470	5470	0
74	20240429	172600	340412540	5470	5470	5470	5470	0
75	20240429	172500	340412540	5470	5470	5470	5470	0
76	20240429	172400	340412540	5470	5470	5470	5470	0
77	20240429	172300	340412540	5470	5470	5470	5470	0
78	20240429	172200	340412540	5470	5470	5470	5470	0
79	20240429	172100	340412540	5470	5470	5470	5470	0
80	20240429	172000	340412540	5470	5470	5470	5470	0
81	20240429	171900	340412540	5470	5470	5470	5470	0
82	20240429	171800	340412540	5470	5470	5470	5470	0
83	20240429	171700	340412540	5470	5470	5470	5470	0
84	20240429	171600	340412540	5470	5470	5470	5470	0
85	20240429	171500	340412540	5470	5470	5470	5470	0
86	20240429	171400	340412540	5470	5470	5470	5470	0
87	20240429	171300	340412540	5470	5470	5470	5470	0
88	20240429	171200	340412540	5470	5470	5470	5470	0
89	20240429	171100	340412540	5470	5470	5470	5470	0
90	20240429	171000	340412540	5470	5470	5470	5470	0
91	20240429	170900	340412540	5470	5470	5470	5470	0
92	20240429	170800	340412540	5470	5470	5470	5470	1075
93	20240429	170700	340412540	5470	5470	5470	5470	0
94	20240429	170600	340412540	5470	5470	5470	5470	0
95	20240429	170500	340412540	5470	5470	5470	5470	0
96	20240429	170400	340412540	5470	5470	5470	5470	0
97	20240429	170300	340412540	5470	5470	5470	5470	0
98	20240429	170200	340412540	5470	5470	5470	5470	0
99	20240429	170100	340412540	5470	5470	5470	5470	0
100	20240429	170000	340412540	5470	5470	5470	5470	0
101	20240429	165900	340412540	5470	5470	5470	5470	0
102	20240429	165800	340412540	5470	5470	5470	5470	0
103	20240429	165700	340412540	5470	5470	5470	5470	0
104	20240429	165600	340412540	5470	5470	5470	5470	0
105	20240429	165500	340412540	5470	5470	5470	5470	0
106	20240429	165400	340412540	5470	5470	5470	5470	0
107	20240429	165300	340412540	5470	5470	5470	5470	0
108	20240429	165200	340412540	5470	5470	5470	5470	0
109	20240429	165100	340412540	5470	5470	5470	5470	0
110	20240429	165000	340412540	5470	5470	5470	5470	0
111	20240429	164900	340412540	5470	5470	5470	5470	0
112	20240429	164800	340412540	5470	5470	5470	5470	0
113	20240429	164700	340412540	5470	5470	5470	5470	0
114	20240429	164600	340412540	5470	5470	5470	5470	0
115	20240429	164500	340412540	5470	5470	5470	5470	0
116	20240429	164400	340412540	5470	5470	5470	5470	0
117	20240429	164300	340412540	5470	5470	5470	5470	0
118	20240429	164200	340412540	5470	5470	5470	5470	0
119	20240429	164100	340412540	5470	5470	5470	5470	0
120	20240429	164000	340412540	5470	5470	5470	5470	0
121	20240429	163900	340412540	5470	5470	5470	5470	0
122	20240429	163800	340412540	5470	5470	5470	5470	1075
123	20240429	163700	340412540	5470	5470	5470	5470	0
124	20240429	163600	340412540	5470	5470	5470	5470	0
125	20240429	163500	340412540	5470	5470	5470	5470	0
126	20240429	163400	340412540	5470	5470	5470	5470	0
127	20240429	163300	340412540	5470	5470	5470	5470	0
128	20240429	163200	340412540	5470	5470	5470	5470	0
129	20240429	163100	340412540	5470	5470	5470	5470	0
130	20240429	163000	340412540	5470	5470	5470	5470	0
131	20240429	162900	340412540	5470	5470	5470	5470	0
132	20240429	162800	340412540	5470	5470	5470	5470	0
133	20240429	162700	340412540	5470	5470	5470	5470	0
134	20240429	162600	340412540	5470	5470	5470	5470	0
135	20240429	162500	340412540	5470	5470	5470	5470	0
136	20240429	162400	340412540	5470	5470	5470	5470	0
137	20240429	162300	340412540	5470	5470	5470	5470	0
138	20240429	162200	340412540	5470	5470	5470	5470	0
139	20240429	162100	340412540	5470	5470	5470	5470	0
140	20240429	162000	340412540	5470	5470	5470	5470	0
141	20240429	161900	340412540	5470	5470	5470	5470	0
142	20240429	161800	340412540	5470	5470	5470	5470	0
143	20240429	161700	340412540	5470	5470	5470	5470	0
144	20240429	161600	340412540	5470	5470	5470	5470	0
145	20240429	161500	340412540	5470	5470	5470	5470	0
146	20240429	161400	340412540	5470	5470	5470	5470	0
147	20240429	161300	340412540	5470	5470	5470	5470	0
148	20240429	161200	340412540	5470	5470	5470	5470	0
149	20240429	161100	340412540	5470	5470	5470	5470	0
150	20240429	161000	340412540	5470	5470	5470	5470	0
151	20240429	160900	340412540	5470	5470	5470	5470	0
152	20240429	160800	340412540	5470	5470	5470	5470	1075
153	20240429	160700	340412540	5470	5470	5470	5470	0
154	20240429	160600	340412540	5470	5470	5470	5470	0
155	20240429	160500	340412540	5470	5470	5470	5470	0
156	20240429	160400	340412540	5470	5470	5470	5470	0
157	20240429	160300	340412540	5470	5470	5470	5470	0
158	20240429	160200	340412540	5470	5470	5470	5470	0
159	20240429	160100	340412540	5470	5470	5470	5470	0
160	20240429	160000	340412540	5470	5470	5470	5470	0
161	20240429	155900	340412540	5470	5470	5470	5470	0
162	20240429	155800	340412540	5470	5470	5470	5470	0
163	20240429	155700	340412540	5470	5470	5470	5470	0
164	20240429	155600	340412540	5470	5470	5470	5470	0
165	20240429	155500	340412540	5470	5470	5470	5470	0
166	20240429	155400	340412540	5470	5470	5470	5470	0
167	20240429	155300	340412540	5470	5470	5470	5470	0
168	20240429	155200	340412540	5470	5470	5470	5470	0
169	20240429	155100	340412540	5470	5470	5470	5470	0
170	20240429	155000	340412540	5470	5470	5470	5470	0
171	20240429	154900	340412540	5470	5470	5470	5470	0
172	20240429	154800	340412540	5470	5470	5470	5470	0
173	20240429	154700	340412540	5470	5470	5470	5470	0
174	20240429	154600	340412540	5470	5470	5470	5470	0
175	20240429	154500	340412540	5470	5470	5470	5470	0
176	20240429	154400	340412540	5470	5470	5470	5470	0
177	20240429	154300	340412540	5470	5470	5470	5470	0
178	20240429	154200	340412540	5470	5470	5470	5470	0
179	20240429	154100	340412540	5470	5470	5470	5470	0
180	20240429	154000	340412540	5470	5470	5470	5470	0
181	20240429	153900	340412540	5470	5470	5470	5470	0
182	20240429	153800	340412540	5470	5470	5470	5470	1075
183	20240429	153700	340412540	5470	5470	5470	5470	0
184	20240429	153600	340412540	5470	5470	5470	5470	0
185	20240429	153500	340412540	5470	5470	5470	5470	0
186	20240429	153400	340412540	5470	5470	5470	5470	0
187	20240429	153300	340412540	5470	5470	5470	5470	0
188	20240429	153200	340412540	5470	5470	5470	5470	0
189	20240429	153100	340412540	5470	5470	5470	5470	0
190	20240429	153000	340412540	5470	5470	5470	5470	1075
191	20240429	152900	334532290	5480	5480	5480	5480	0
192	20240429	152800	334532290	5480	5480	5480	5480	0
193	20240429	152700	334532290	5480	5480	5480	5480	0
194	20240429	152600	334532290	5480	5480	5480	5480	0
195	20240429	152500	334532290	5480	5480	5480	5480	0
196	20240429	152400	334532290	5480	5480	5480	5480	0
197	20240429	152300	334532290	5480	5480	5480	5480	0
198	20240429	152200	334532290	5480	5480	5480	5480	0
199	20240429	152100	334532290	5480	5480	5480	5480	0
200	20240429	152000	334532290	5480	5480	5480	5480	0
201	20240429	151900	334532290	5480	5480	5480	5480	59
202	20240429	151800	334208970	5480	5470	5480	5440	2888
203	20240429	151700	318419170	5440	5440	5440	5440	97
204	20240429	151600	317891490	5450	5450	5450	5430	401
205	20240429	151500	315711980	5450	5450	5450	5450	0
206	20240429	151400	315711980	5450	5470	5470	5450	3
207	20240429	151300	315695610	5460	5470	5470	5460	2
208	20240429	151200	315684680	5450	5470	5470	5450	650
209	20240429	151100	312141170	5460	5460	5460	5460	1
210	20240429	151000	312135710	5460	5430	5460	5430	762
211	20240429	150900	307986620	5460	5450	5460	5420	751
212	20240429	150800	303905260	5460	5460	5460	5460	480
213	20240429	150700	301284460	5470	5470	5470	5470	0
214	20240429	150600	301284460	5470	5470	5470	5470	0
215	20240429	150500	301284460	5470	5470	5470	5470	0
216	20240429	150400	301284460	5470	5470	5470	5470	10
217	20240429	150300	301229760	5470	5470	5470	5470	0
218	20240429	150200	301229760	5470	5470	5470	5470	0
219	20240429	150100	301229760	5470	5470	5470	5470	0
220	20240429	150000	301229760	5470	5470	5470	5470	0
221	20240429	145900	301229760	5470	5470	5470	5470	36
222	20240429	145800	301032840	5470	5470	5470	5470	68
223	20240429	145700	300660880	5460	5460	5460	5460	0
224	20240429	145600	300660880	5460	5460	5460	5460	0
225	20240429	145500	300660880	5460	5470	5470	5460	508
226	20240429	145400	297887190	5460	5460	5460	5460	417
227	20240429	145300	295610370	5460	5460	5460	5460	90
228	20240429	145200	295118970	5460	5450	5460	5450	530
229	20240429	145100	292227170	5460	5460	5460	5460	0
230	20240429	145000	292227170	5460	5460	5460	5460	50
231	20240429	144900	291954170	5460	5460	5460	5460	659
232	20240429	144800	288356030	5470	5470	5470	5470	0
233	20240429	144700	288356030	5470	5470	5470	5470	2
234	20240429	144600	288345090	5470	5470	5470	5470	0
235	20240429	144500	288345090	5470	5470	5470	5470	0
236	20240429	144400	288345090	5470	5470	5470	5470	0
237	20240429	144300	288345090	5470	5470	5470	5470	2
238	20240429	144200	288334150	5460	5460	5460	5460	0
239	20240429	144100	288334150	5460	5460	5460	5460	0
240	20240429	144000	288334150	5460	5460	5460	5460	0
241	20240429	143900	288334150	5460	5460	5460	5460	30
242	20240429	143800	288170350	5470	5470	5470	5470	0
243	20240429	143700	288170350	5470	5470	5470	5470	2
244	20240429	143600	288159410	5460	5460	5460	5460	394
245	20240429	143500	286008170	5460	5450	5460	5450	154
246	20240429	143400	285168570	5450	5450	5450	5450	484
247	20240429	143300	282530770	5440	5440	5440	5440	35
248	20240429	143200	282340370	5460	5460	5460	5460	0
249	20240429	143100	282340370	5460	5460	5460	5460	0
250	20240429	143000	282340370	5460	5460	5460	5460	0
251	20240429	142900	282340370	5460	5460	5460	5460	0
252	20240429	142800	282340370	5460	5460	5460	5460	0
253	20240429	142700	282340370	5460	5460	5460	5460	0
254	20240429	142600	282340370	5460	5460	5460	5460	0
255	20240429	142500	282340370	5460	5460	5460	5460	0
256	20240429	142400	282340370	5460	5460	5460	5460	0
257	20240429	142300	282340370	5460	5460	5460	5460	0
258	20240429	142200	282340370	5460	5460	5460	5460	50
259	20240429	142100	282067370	5450	5450	5450	5450	2
260	20240429	142000	282056470	5460	5460	5460	5460	0
261	20240429	141900	282056470	5460	5460	5460	5460	0
262	20240429	141800	282056470	5460	5460	5460	5460	0
263	20240429	141700	282056470	5460	5460	5460	5460	0
264	20240429	141600	282056470	5460	5460	5460	5460	0
265	20240429	141500	282056470	5460	5460	5460	5460	1
266	20240429	141400	282051010	5450	5450	5450	5450	2
267	20240429	141300	282040110	5460	5460	5460	5460	0
268	20240429	141200	282040110	5460	5460	5460	5460	15
269	20240429	141100	281958210	5460	5450	5460	5450	739
270	20240429	141000	277925690	5450	5450	5450	5450	0
271	20240429	140900	277925690	5450	5450	5450	5450	0
272	20240429	140800	277925690	5450	5450	5450	5450	0
273	20240429	140700	277925690	5450	5450	5450	5450	0
274	20240429	140600	277925690	5450	5450	5450	5450	0
275	20240429	140500	277925690	5450	5450	5450	5450	20
276	20240429	140400	277816690	5450	5450	5450	5450	19
277	20240429	140300	277713140	5450	5450	5450	5450	0
278	20240429	140200	277713140	5450	5450	5450	5450	0
279	20240429	140100	277713140	5450	5450	5450	5450	69
280	20240429	140000	277337090	5450	5450	5450	5450	2
281	20240429	135900	277326190	5460	5460	5460	5460	0
282	20240429	135800	277326190	5460	5460	5460	5460	0
283	20240429	135700	277326190	5460	5460	5460	5460	58
284	20240429	135600	277009510	5450	5450	5450	5450	0
285	20240429	135500	277009510	5450	5450	5450	5450	1
286	20240429	135400	277004060	5460	5460	5460	5460	0
287	20240429	135300	277004060	5460	5460	5460	5460	1
288	20240429	135200	276998600	5450	5450	5450	5450	0
289	20240429	135100	276998600	5450	5450	5450	5450	0
290	20240429	135000	276998600	5450	5450	5450	5450	0
291	20240429	134900	276998600	5450	5450	5450	5450	593
292	20240429	134800	273766750	5430	5430	5430	5430	0
293	20240429	134700	273766750	5430	5430	5430	5430	0
294	20240429	134600	273766750	5430	5430	5430	5430	0
295	20240429	134500	273766750	5430	5430	5430	5430	0
296	20240429	134400	273766750	5430	5430	5430	5430	6
297	20240429	134300	273734170	5430	5430	5430	5430	22
298	20240429	134200	273614710	5450	5450	5450	5450	0
299	20240429	134100	273614710	5450	5450	5450	5450	0
300	20240429	134000	273614710	5450	5450	5450	5450	0
301	20240429	133900	273614710	5450	5450	5450	5450	0
302	20240429	133800	273614710	5450	5450	5450	5450	0
303	20240429	133700	273614710	5450	5450	5450	5450	0
304	20240429	133600	273614710	5450	5450	5450	5450	5
305	20240429	133500	273587460	5450	5450	5450	5450	1
306	20240429	133400	273582010	5450	5450	5450	5450	0
307	20240429	133300	273582010	5450	5450	5450	5450	0
308	20240429	133200	273582010	5450	5450	5450	5450	0
309	20240429	133100	273582010	5450	5450	5450	5450	0
310	20240429	133000	273582010	5450	5440	5450	5440	216
311	20240429	132900	272406950	5440	5430	5440	5430	530
312	20240429	132800	269528750	5440	5440	5440	5440	12
313	20240429	132700	269463470	5440	5440	5440	5440	0
314	20240429	132600	269463470	5440	5440	5440	5440	200
315	20240429	132500	268375470	5440	5440	5440	5440	0
316	20240429	132400	268375470	5440	5440	5440	5440	200
317	20240429	132300	267287470	5440	5440	5440	5440	0
318	20240429	132200	267287470	5440	5440	5440	5440	1
319	20240429	132100	267282030	5430	5430	5430	5430	0
320	20240429	132000	267282030	5430	5430	5430	5430	0
321	20240429	131900	267282030	5430	5430	5430	5430	0
322	20240429	131800	267282030	5430	5430	5430	5430	333
323	20240429	131700	265473840	5420	5420	5420	5420	0
324	20240429	131600	265473840	5420	5420	5420	5420	0
325	20240429	131500	265473840	5420	5420	5420	5420	100
326	20240429	131400	264931840	5430	5430	5430	5430	0
327	20240429	131300	264931840	5430	5430	5430	5430	0
328	20240429	131200	264931840	5430	5430	5430	5430	0
329	20240429	131100	264931840	5430	5430	5430	5430	2
330	20240429	131000	264920980	5420	5420	5420	5420	187
331	20240429	130900	263907440	5420	5420	5420	5420	0
332	20240429	130800	263907440	5420	5420	5430	5410	500
333	20240429	130700	261197750	5420	5420	5420	5420	0
334	20240429	130600	261197750	5420	5420	5420	5420	2
335	20240429	130500	261186910	5420	5420	5420	5420	230
336	20240429	130400	259940310	5400	5400	5400	5400	0
337	20240429	130300	259940310	5400	5400	5400	5400	0
338	20240429	130200	259940310	5400	5400	5400	5400	0
339	20240429	130100	259940310	5400	5400	5400	5400	0
340	20240429	130000	259940310	5400	5400	5400	5400	200
341	20240429	125900	258860310	5430	5420	5430	5390	1538
342	20240429	125800	250556330	5440	5440	5440	5440	0
343	20240429	125700	250556330	5440	5440	5440	5440	1
344	20240429	125600	250550890	5430	5430	5430	5430	0
345	20240429	125500	250550890	5430	5430	5430	5430	116
346	20240429	125400	249921010	5430	5430	5430	5430	0
347	20240429	125300	249921010	5430	5430	5430	5430	7
348	20240429	125200	249883000	5430	5400	5430	5400	2
349	20240429	125100	249872170	5420	5420	5420	5420	100
350	20240429	125000	249330170	5420	5420	5420	5420	0
351	20240429	124900	249330170	5420	5400	5420	5400	1004
352	20240429	124800	243908550	5400	5420	5420	5400	2000
353	20240429	124700	233089770	5460	5460	5460	5460	0
354	20240429	124600	233089770	5460	5460	5460	5460	0
355	20240429	124500	233089770	5460	5460	5460	5460	0
356	20240429	124400	233089770	5460	5460	5460	5460	0
357	20240429	124300	233089770	5460	5460	5460	5460	36
358	20240429	124200	232893210	5420	5420	5420	5420	0
359	20240429	124100	232893210	5420	5420	5420	5420	0
360	20240429	124000	232893210	5420	5420	5420	5420	0
361	20240429	123900	232893210	5420	5420	5420	5420	107
362	20240429	123800	232313270	5420	5420	5420	5420	0
363	20240429	123700	232313270	5420	5420	5420	5420	0
364	20240429	123600	232313270	5420	5420	5420	5420	0
365	20240429	123500	232313270	5420	5420	5420	5420	0
366	20240429	123400	232313270	5420	5420	5420	5420	0
367	20240429	123300	232313270	5420	5420	5420	5420	0
368	20240429	123200	232313270	5420	5460	5460	5420	2000
369	20240429	123100	221472320	5460	5460	5460	5460	0
370	20240429	123000	221472320	5460	5460	5460	5460	0
371	20240429	122900	221472320	5460	5460	5460	5460	5
372	20240429	122800	221445020	5470	5470	5470	5470	0
373	20240429	122700	221445020	5470	5470	5470	5470	1
374	20240429	122600	221439550	5470	5470	5470	5470	0
375	20240429	122500	221439550	5470	5470	5470	5470	0
376	20240429	122400	221439550	5470	5470	5470	5470	0
377	20240429	122300	221439550	5470	5470	5470	5470	4
378	20240429	122200	221417670	5460	5460	5460	5460	188
379	20240429	122100	220391190	5460	5460	5460	5460	5
380	20240429	122000	220363890	5460	5460	5460	5460	0
381	20240429	121900	220363890	5460	5460	5460	5460	0
382	20240429	121800	220363890	5460	5440	5460	5430	1002
383	20240429	121700	214918910	5460	5440	5460	5440	6207
384	20240429	121600	181146770	5440	5440	5440	5440	896
385	20240429	121500	176272530	5440	5440	5440	5440	0
386	20240429	121400	176272530	5440	5440	5440	5440	0
387	20240429	121300	176272530	5440	5440	5440	5440	0
388	20240429	121200	176272530	5440	5440	5440	5440	0
389	20240429	121100	176272530	5440	5440	5440	5440	0
390	20240429	121000	176272530	5440	5440	5440	5440	0
391	20240429	120900	176272530	5440	5440	5440	5440	0
392	20240429	120800	176272530	5440	5440	5440	5440	0
393	20240429	120700	176272530	5440	5440	5440	5440	0
394	20240429	120600	176272530	5440	5440	5440	5440	0
395	20240429	120500	176272530	5440	5440	5440	5440	1
396	20240429	120400	176267090	5430	5430	5430	5430	0
397	20240429	120300	176267090	5430	5430	5430	5430	0
398	20240429	120200	176267090	5430	5430	5430	5430	0
399	20240429	120100	176267090	5430	5430	5430	5430	0
400	20240429	120000	176267090	5430	5430	5430	5430	0
401	20240429	115900	176267090	5430	5430	5430	5430	0
402	20240429	115800	176267090	5430	5430	5430	5430	0
403	20240429	115700	176267090	5430	5430	5430	5430	932
404	20240429	115600	171206330	5440	5440	5440	5440	68
405	20240429	115500	170836410	5450	5450	5450	5450	0
406	20240429	115400	170836410	5450	5450	5450	5450	0
407	20240429	115300	170836410	5450	5450	5450	5450	0
408	20240429	115200	170836410	5450	5450	5450	5450	0
409	20240429	115100	170836410	5450	5450	5450	5450	0
410	20240429	115000	170836410	5450	5450	5450	5450	0
411	20240429	114900	170836410	5450	5450	5450	5450	0
412	20240429	114800	170836410	5450	5450	5450	5450	0
413	20240429	114700	170836410	5450	5450	5450	5450	0
414	20240429	114600	170836410	5450	5450	5450	5450	0
415	20240429	114500	170836410	5450	5450	5450	5450	0
416	20240429	114400	170836410	5450	5450	5450	5450	0
417	20240429	114300	170836410	5450	5450	5450	5450	0
418	20240429	114200	170836410	5450	5450	5450	5450	0
419	20240429	114100	170836410	5450	5450	5450	5450	0
420	20240429	114000	170836410	5450	5450	5450	5450	5
421	20240429	113900	170809160	5450	5450	5450	5450	1
422	20240429	113800	170803710	5440	5440	5440	5440	0
423	20240429	113700	170803710	5440	5440	5440	5440	0
424	20240429	113600	170803710	5440	5440	5440	5440	7
425	20240429	113500	170765630	5450	5450	5450	5450	2
426	20240429	113400	170754730	5450	5450	5450	5450	1
427	20240429	113300	170749280	5440	5440	5440	5440	1
428	20240429	113200	170743840	5410	5410	5410	5410	0
429	20240429	113100	170743840	5410	5410	5410	5410	0
430	20240429	113000	170743840	5410	5410	5410	5410	0
431	20240429	112900	170743840	5410	5410	5410	5410	0
432	20240429	112800	170743840	5410	5410	5410	5410	0
433	20240429	112700	170743840	5410	5410	5410	5410	351
434	20240429	112600	168844930	5410	5420	5420	5410	811
435	20240429	112500	164450390	5470	5470	5470	5470	0
436	20240429	112400	164450390	5470	5470	5470	5470	0
437	20240429	112300	164450390	5470	5440	5470	5420	7933
438	20240429	112200	121432610	5460	5460	5460	5460	0
439	20240429	112100	121432610	5460	5460	5460	5460	0
440	20240429	112000	121432610	5460	5460	5460	5460	0
441	20240429	111900	121432610	5460	5460	5460	5460	0
442	20240429	111800	121432610	5460	5460	5460	5460	1
443	20240429	111700	121427150	5460	5460	5460	5460	0
444	20240429	111600	121427150	5460	5460	5460	5460	0
445	20240429	111500	121427150	5460	5460	5460	5460	0
446	20240429	111400	121427150	5460	5460	5460	5460	0
447	20240429	111300	121427150	5460	5460	5460	5460	0
448	20240429	111200	121427150	5460	5460	5460	5460	0
449	20240429	111100	121427150	5460	5460	5460	5460	0
450	20240429	111000	121427150	5460	5460	5460	5460	0
451	20240429	110900	121427150	5460	5460	5460	5460	0
452	20240429	110800	121427150	5460	5460	5460	5460	0
453	20240429	110700	121427150	5460	5460	5460	5460	1
454	20240429	110600	121421690	5400	5450	5450	5400	2492
455	20240429	110500	107930460	5460	5460	5460	5460	0
456	20240429	110400	107930460	5460	5460	5460	5460	0
457	20240429	110300	107930460	5460	5460	5460	5460	0
458	20240429	110200	107930460	5460	5460	5460	5460	0
459	20240429	110100	107930460	5460	5460	5460	5460	0
460	20240429	110000	107930460	5460	5460	5460	5460	0
461	20240429	105900	107930460	5460	5460	5460	5460	0
462	20240429	105800	107930460	5460	5450	5460	5450	212
463	20240429	105700	106774940	5460	5460	5460	5460	2
464	20240429	105600	106764020	5460	5460	5460	5460	12
465	20240429	105500	106698500	5460	5460	5460	5460	0
466	20240429	105400	106698500	5460	5460	5460	5460	0
467	20240429	105300	106698500	5460	5460	5460	5460	0
468	20240429	105200	106698500	5460	5460	5460	5460	0
469	20240429	105100	106698500	5460	5460	5460	5460	0
470	20240429	105000	106698500	5460	5460	5460	5460	0
471	20240429	104900	106698500	5460	5460	5460	5460	2
472	20240429	104800	106687580	5470	5470	5470	5470	0
473	20240429	104700	106687580	5470	5470	5470	5470	0
474	20240429	104600	106687580	5470	5470	5470	5470	0
475	20240429	104500	106687580	5470	5470	5470	5470	4
476	20240429	104400	106665700	5450	5450	5450	5450	0
477	20240429	104300	106665700	5450	5450	5450	5450	0
478	20240429	104200	106665700	5450	5450	5450	5450	1000
479	20240429	104100	101215700	5470	5470	5470	5470	3
480	20240429	104000	101199290	5460	5460	5460	5460	0
481	20240429	103900	101199290	5460	5460	5460	5460	0
482	20240429	103800	101199290	5460	5460	5460	5460	0
483	20240429	103700	101199290	5460	5460	5460	5460	0
484	20240429	103600	101199290	5460	5460	5460	5460	0
485	20240429	103500	101199290	5460	5460	5460	5460	161
486	20240429	103400	100320230	5450	5450	5450	5450	0
487	20240429	103300	100320230	5450	5450	5450	5450	1
488	20240429	103200	100314780	5460	5460	5460	5460	43
489	20240429	103100	100080000	5470	5470	5470	5470	0
490	20240429	103000	100080000	5470	5470	5470	5470	0
491	20240429	102900	100080000	5470	5470	5470	5470	0
492	20240429	102800	100080000	5470	5470	5470	5470	0
493	20240429	102700	100080000	5470	5470	5470	5470	0
494	20240429	102600	100080000	5470	5470	5470	5470	0
495	20240429	102500	100080000	5470	5470	5470	5470	0
496	20240429	102400	100080000	5470	5470	5470	5470	0
497	20240429	102300	100080000	5470	5470	5470	5470	5
498	20240429	102200	100052650	5470	5470	5470	5470	9
499	20240429	102100	100003420	5470	5470	5470	5470	0
500	20240429	102000	100003420	5470	5470	5470	5470	0
501	20240429	101900	100003420	5470	5470	5470	5470	0
502	20240429	101800	100003420	5470	5470	5470	5470	0
503	20240429	101700	100003420	5470	5470	5470	5470	0
504	20240429	101600	100003420	5470	5470	5470	5470	0
505	20240429	101500	100003420	5470	5470	5470	5470	0
506	20240429	101400	100003420	5470	5470	5470	5470	0
507	20240429	101300	100003420	5470	5470	5470	5470	22
508	20240429	101200	99883080	5460	5460	5460	5460	0
509	20240429	101100	99883080	5460	5460	5460	5460	160
510	20240429	101000	99009480	5460	5460	5460	5460	240
511	20240429	100900	97699080	5470	5470	5470	5470	421
512	20240429	100800	95396210	5460	5470	5470	5460	329
513	20240429	100700	93599850	5470	5470	5470	5470	100
514	20240429	100600	93052850	5460	5460	5460	5460	25
515	20240429	100500	92916350	5470	5470	5470	5470	0
516	20240429	100400	92916350	5470	5470	5470	5470	0
517	20240429	100300	92916350	5470	5460	5470	5460	800
518	20240429	100200	88542350	5470	5470	5470	5470	0
519	20240429	100100	88542350	5470	5470	5470	5470	1
520	20240429	100000	88536880	5470	5470	5470	5470	1
521	20240429	095900	88531410	5470	5470	5470	5470	0
522	20240429	095800	88531410	5470	5460	5470	5460	304
523	20240429	095700	86870320	5460	5460	5460	5460	20
524	20240429	095600	86761120	5460	5460	5460	5460	1451
525	20240429	095500	78838660	5470	5470	5470	5470	0
526	20240429	095400	78838660	5470	5470	5470	5470	125
527	20240429	095300	78154910	5470	5470	5470	5470	0
528	20240429	095200	78154910	5470	5470	5470	5470	370
529	20240429	095100	76131010	5460	5460	5460	5460	110
530	20240429	095000	75530410	5460	5460	5460	5460	0
531	20240429	094900	75530410	5460	5460	5460	5460	330
532	20240429	094800	73728610	5440	5440	5440	5440	0
533	20240429	094700	73728610	5440	5440	5440	5440	560
534	20240429	094600	70682210	5440	5440	5440	5440	0
535	20240429	094500	70682210	5440	5440	5440	5440	0
536	20240429	094400	70682210	5440	5440	5440	5440	0
537	20240429	094300	70682210	5440	5440	5440	5440	0
538	20240429	094200	70682210	5440	5440	5440	5410	1564
539	20240429	094100	62201010	5470	5470	5470	5470	0
540	20240429	094000	62201010	5470	5470	5470	5470	0
541	20240429	093900	62201010	5470	5470	5470	5470	0
542	20240429	093800	62201010	5470	5470	5470	5470	29
543	20240429	093700	62042380	5480	5480	5480	5480	1
544	20240429	093600	62036900	5460	5460	5460	5460	50
545	20240429	093500	61763900	5460	5460	5460	5460	0
546	20240429	093400	61763900	5460	5460	5460	5460	500
547	20240429	093300	59033900	5480	5480	5480	5480	0
548	20240429	093200	59033900	5480	5480	5480	5480	0
549	20240429	093100	59033900	5480	5480	5480	5480	1
550	20240429	093000	59028420	5480	5480	5480	5480	1
551	20240429	092900	59022940	5480	5480	5480	5480	0
552	20240429	092800	59022940	5480	5470	5480	5470	685
553	20240429	092700	55271000	5470	5470	5470	5470	4
554	20240429	092600	55249120	5480	5480	5480	5480	0
555	20240429	092500	55249120	5480	5480	5480	5480	0
556	20240429	092400	55249120	5480	5480	5480	5480	0
557	20240429	092300	55249120	5480	5480	5480	5480	0
558	20240429	092200	55249120	5480	5480	5480	5480	25
559	20240429	092100	55112120	5480	5460	5480	5460	401
560	20240429	092000	52918650	5430	5460	5460	5430	56
561	20240429	091900	52614540	5430	5430	5430	5430	0
562	20240429	091800	52614540	5430	5430	5430	5430	3
563	20240429	091700	52598250	5430	5430	5430	5430	0
564	20240429	091600	52598250	5430	5430	5430	5430	1
565	20240429	091500	52592820	5460	5460	5460	5460	561
566	20240429	091400	49529760	5460	5460	5460	5460	35
567	20240429	091300	49338660	5460	5470	5470	5460	114
568	20240429	091200	48716080	5460	5460	5460	5450	507
569	20240429	091100	45949860	5460	5450	5460	5440	694
570	20240429	091000	42164570	5440	5440	5440	5440	73
571	20240429	090900	41767450	5450	5430	5450	5430	5
572	20240429	090800	41740280	5420	5420	5420	5420	0
573	20240429	090700	41740280	5420	5420	5420	5420	142
574	20240429	090600	40970640	5450	5450	5450	5450	0
575	20240429	090500	40970640	5450	5420	5450	5370	833
576	20240429	090400	36473510	5410	5400	5410	5400	222
577	20240429	090300	35274690	5400	5370	5400	5360	1805
578	20240429	090200	25564410	5400	5400	5400	5400	103
579	20240429	090100	25008210	5400	5390	5430	5390	202
580	20240429	090000	23919260	5380	5370	5440	5370	4454