KissMeData/417500/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	213100	670420035	4830	4830	4830	4830	1828
3	20240429	213000	670420035	4830	4830	4830	4830	0
4	20240429	212900	670420035	4830	4830	4830	4830	0
5	20240429	212800	670420035	4830	4830	4830	4830	0
6	20240429	212700	670420035	4830	4830	4830	4830	0
7	20240429	212600	670420035	4830	4830	4830	4830	0
8	20240429	212500	670420035	4830	4830	4830	4830	0
9	20240429	212400	670420035	4830	4830	4830	4830	0
10	20240429	212300	670420035	4830	4830	4830	4830	0
11	20240429	212200	670420035	4830	4830	4830	4830	0
12	20240429	212100	670420035	4830	4830	4830	4830	0
13	20240429	212000	670420035	4830	4830	4830	4830	0
14	20240429	211900	670420035	4830	4830	4830	4830	0
15	20240429	211800	670420035	4830	4830	4830	4830	0
16	20240429	211700	670420035	4830	4830	4830	4830	0
17	20240429	211600	670420035	4830	4830	4830	4830	0
18	20240429	211500	670420035	4830	4830	4830	4830	0
19	20240429	211400	670420035	4830	4830	4830	4830	0
20	20240429	211300	670420035	4830	4830	4830	4830	0
21	20240429	211200	670420035	4830	4830	4830	4830	0
22	20240429	211100	670420035	4830	4830	4830	4830	0
23	20240429	211000	670420035	4830	4830	4830	4830	0
24	20240429	210900	670420035	4830	4830	4830	4830	0
25	20240429	210800	670420035	4830	4830	4830	4830	0
26	20240429	210700	670420035	4830	4830	4830	4830	0
27	20240429	210600	670420035	4830	4830	4830	4830	0
28	20240429	210500	670420035	4830	4830	4830	4830	0
29	20240429	210400	670420035	4830	4830	4830	4830	0
30	20240429	210300	670420035	4830	4830	4830	4830	0
31	20240429	210200	670420035	4830	4830	4830	4830	0
32	20240429	210100	670420035	4830	4830	4830	4830	1828
33	20240429	210000	670420035	4830	4830	4830	4830	0
34	20240429	205900	670420035	4830	4830	4830	4830	0
35	20240429	205800	670420035	4830	4830	4830	4830	0
36	20240429	205700	670420035	4830	4830	4830	4830	0
37	20240429	205600	670420035	4830	4830	4830	4830	0
38	20240429	205500	670420035	4830	4830	4830	4830	0
39	20240429	205400	670420035	4830	4830	4830	4830	0
40	20240429	205300	670420035	4830	4830	4830	4830	0
41	20240429	205200	670420035	4830	4830	4830	4830	0
42	20240429	205100	670420035	4830	4830	4830	4830	0
43	20240429	205000	670420035	4830	4830	4830	4830	0
44	20240429	204900	670420035	4830	4830	4830	4830	0
45	20240429	204800	670420035	4830	4830	4830	4830	0
46	20240429	204700	670420035	4830	4830	4830	4830	0
47	20240429	204600	670420035	4830	4830	4830	4830	0
48	20240429	204500	670420035	4830	4830	4830	4830	0
49	20240429	204400	670420035	4830	4830	4830	4830	0
50	20240429	204300	670420035	4830	4830	4830	4830	0
51	20240429	204200	670420035	4830	4830	4830	4830	0
52	20240429	204100	670420035	4830	4830	4830	4830	0
53	20240429	204000	670420035	4830	4830	4830	4830	0
54	20240429	203900	670420035	4830	4830	4830	4830	0
55	20240429	203800	670420035	4830	4830	4830	4830	0
56	20240429	203700	670420035	4830	4830	4830	4830	0
57	20240429	203600	670420035	4830	4830	4830	4830	0
58	20240429	203500	670420035	4830	4830	4830	4830	0
59	20240429	203400	670420035	4830	4830	4830	4830	0
60	20240429	203300	670420035	4830	4830	4830	4830	0
61	20240429	203200	670420035	4830	4830	4830	4830	0
62	20240429	203100	670420035	4830	4830	4830	4830	1828
63	20240429	203000	670420035	4830	4830	4830	4830	0
64	20240429	202900	670420035	4830	4830	4830	4830	0
65	20240429	202800	670420035	4830	4830	4830	4830	0
66	20240429	202700	670420035	4830	4830	4830	4830	0
67	20240429	202600	670420035	4830	4830	4830	4830	0
68	20240429	202500	670420035	4830	4830	4830	4830	0
69	20240429	202400	670420035	4830	4830	4830	4830	0
70	20240429	202300	670420035	4830	4830	4830	4830	0
71	20240429	202200	670420035	4830	4830	4830	4830	0
72	20240429	202100	670420035	4830	4830	4830	4830	0
73	20240429	202000	670420035	4830	4830	4830	4830	0
74	20240429	201900	670420035	4830	4830	4830	4830	0
75	20240429	201800	670420035	4830	4830	4830	4830	0
76	20240429	201700	670420035	4830	4830	4830	4830	0
77	20240429	201600	670420035	4830	4830	4830	4830	0
78	20240429	201500	670420035	4830	4830	4830	4830	0
79	20240429	201400	670420035	4830	4830	4830	4830	0
80	20240429	201300	670420035	4830	4830	4830	4830	0
81	20240429	201200	670420035	4830	4830	4830	4830	0
82	20240429	201100	670420035	4830	4830	4830	4830	0
83	20240429	201000	670420035	4830	4830	4830	4830	0
84	20240429	200900	670420035	4830	4830	4830	4830	0
85	20240429	200800	670420035	4830	4830	4830	4830	0
86	20240429	200700	670420035	4830	4830	4830	4830	0
87	20240429	200600	670420035	4830	4830	4830	4830	0
88	20240429	200500	670420035	4830	4830	4830	4830	0
89	20240429	200400	670420035	4830	4830	4830	4830	0
90	20240429	200300	670420035	4830	4830	4830	4830	0
91	20240429	200200	670420035	4830	4830	4830	4830	0
92	20240429	200100	670420035	4830	4830	4830	4830	1828
93	20240429	200000	670420035	4830	4830	4830	4830	0
94	20240429	195900	670420035	4830	4830	4830	4830	0
95	20240429	195800	670420035	4830	4830	4830	4830	0
96	20240429	195700	670420035	4830	4830	4830	4830	0
97	20240429	195600	670420035	4830	4830	4830	4830	0
98	20240429	195500	670420035	4830	4830	4830	4830	0
99	20240429	195400	670420035	4830	4830	4830	4830	0
100	20240429	195300	670420035	4830	4830	4830	4830	0
101	20240429	195200	670420035	4830	4830	4830	4830	0
102	20240429	195100	670420035	4830	4830	4830	4830	0
103	20240429	195000	670420035	4830	4830	4830	4830	0
104	20240429	194900	670420035	4830	4830	4830	4830	0
105	20240429	194800	670420035	4830	4830	4830	4830	0
106	20240429	194700	670420035	4830	4830	4830	4830	0
107	20240429	194600	670420035	4830	4830	4830	4830	0
108	20240429	194500	670420035	4830	4830	4830	4830	0
109	20240429	194400	670420035	4830	4830	4830	4830	0
110	20240429	194300	670420035	4830	4830	4830	4830	0
111	20240429	194200	670420035	4830	4830	4830	4830	0
112	20240429	194100	670420035	4830	4830	4830	4830	0
113	20240429	194000	670420035	4830	4830	4830	4830	0
114	20240429	193900	670420035	4830	4830	4830	4830	0
115	20240429	193800	670420035	4830	4830	4830	4830	0
116	20240429	193700	670420035	4830	4830	4830	4830	0
117	20240429	193600	670420035	4830	4830	4830	4830	0
118	20240429	193500	670420035	4830	4830	4830	4830	0
119	20240429	193400	670420035	4830	4830	4830	4830	0
120	20240429	193300	670420035	4830	4830	4830	4830	0
121	20240429	193200	670420035	4830	4830	4830	4830	0
122	20240429	193100	670420035	4830	4830	4830	4830	1828
123	20240429	193000	670420035	4830	4830	4830	4830	0
124	20240429	192900	670420035	4830	4830	4830	4830	0
125	20240429	192800	670420035	4830	4830	4830	4830	0
126	20240429	192700	670420035	4830	4830	4830	4830	0
127	20240429	192600	670420035	4830	4830	4830	4830	0
128	20240429	192500	670420035	4830	4830	4830	4830	0
129	20240429	192400	670420035	4830	4830	4830	4830	0
130	20240429	192300	670420035	4830	4830	4830	4830	0
131	20240429	192200	670420035	4830	4830	4830	4830	0
132	20240429	192100	670420035	4830	4830	4830	4830	0
133	20240429	192000	670420035	4830	4830	4830	4830	0
134	20240429	191900	670420035	4830	4830	4830	4830	0
135	20240429	191800	670420035	4830	4830	4830	4830	0
136	20240429	191700	670420035	4830	4830	4830	4830	0
137	20240429	191600	670420035	4830	4830	4830	4830	0
138	20240429	191500	670420035	4830	4830	4830	4830	0
139	20240429	191400	670420035	4830	4830	4830	4830	0
140	20240429	191300	670420035	4830	4830	4830	4830	0
141	20240429	191200	670420035	4830	4830	4830	4830	0
142	20240429	191100	670420035	4830	4830	4830	4830	0
143	20240429	191000	670420035	4830	4830	4830	4830	0
144	20240429	190900	670420035	4830	4830	4830	4830	0
145	20240429	190800	670420035	4830	4830	4830	4830	0
146	20240429	190700	670420035	4830	4830	4830	4830	0
147	20240429	190600	670420035	4830	4830	4830	4830	0
148	20240429	190500	670420035	4830	4830	4830	4830	0
149	20240429	190400	670420035	4830	4830	4830	4830	0
150	20240429	190300	670420035	4830	4830	4830	4830	0
151	20240429	190200	670420035	4830	4830	4830	4830	0
152	20240429	190100	670420035	4830	4830	4830	4830	1828
153	20240429	190000	670420035	4830	4830	4830	4830	0
154	20240429	185900	670420035	4830	4830	4830	4830	0
155	20240429	185800	670420035	4830	4830	4830	4830	0
156	20240429	185700	670420035	4830	4830	4830	4830	0
157	20240429	185600	670420035	4830	4830	4830	4830	0
158	20240429	185500	670420035	4830	4830	4830	4830	0
159	20240429	185400	670420035	4830	4830	4830	4830	0
160	20240429	185300	670420035	4830	4830	4830	4830	0
161	20240429	185200	670420035	4830	4830	4830	4830	0
162	20240429	185100	670420035	4830	4830	4830	4830	0
163	20240429	185000	670420035	4830	4830	4830	4830	0
164	20240429	184900	670420035	4830	4830	4830	4830	0
165	20240429	184800	670420035	4830	4830	4830	4830	0
166	20240429	184700	670420035	4830	4830	4830	4830	0
167	20240429	184600	670420035	4830	4830	4830	4830	0
168	20240429	184500	670420035	4830	4830	4830	4830	0
169	20240429	184400	670420035	4830	4830	4830	4830	0
170	20240429	184300	670420035	4830	4830	4830	4830	0
171	20240429	184200	670420035	4830	4830	4830	4830	0
172	20240429	184100	670420035	4830	4830	4830	4830	0
173	20240429	184000	670420035	4830	4830	4830	4830	0
174	20240429	183900	670420035	4830	4830	4830	4830	0
175	20240429	183800	670420035	4830	4830	4830	4830	0
176	20240429	183700	670420035	4830	4830	4830	4830	0
177	20240429	183600	670420035	4830	4830	4830	4830	0
178	20240429	183500	670420035	4830	4830	4830	4830	0
179	20240429	183400	670420035	4830	4830	4830	4830	0
180	20240429	183300	670420035	4830	4830	4830	4830	0
181	20240429	183200	670420035	4830	4830	4830	4830	0
182	20240429	183100	670420035	4830	4830	4830	4830	1828
183	20240429	183000	670420035	4830	4830	4830	4830	0
184	20240429	182900	670420035	4830	4830	4830	4830	0
185	20240429	182800	670420035	4830	4830	4830	4830	0
186	20240429	182700	670420035	4830	4830	4830	4830	0
187	20240429	182600	670420035	4830	4830	4830	4830	0
188	20240429	182500	670420035	4830	4830	4830	4830	0
189	20240429	182400	670420035	4830	4830	4830	4830	0
190	20240429	182300	670420035	4830	4830	4830	4830	0
191	20240429	182200	670420035	4830	4830	4830	4830	0
192	20240429	182100	670420035	4830	4830	4830	4830	0
193	20240429	182000	670420035	4830	4830	4830	4830	0
194	20240429	181900	670420035	4830	4830	4830	4830	0
195	20240429	181800	670420035	4830	4830	4830	4830	0
196	20240429	181700	670420035	4830	4830	4830	4830	0
197	20240429	181600	670420035	4830	4830	4830	4830	0
198	20240429	181500	670420035	4830	4830	4830	4830	0
199	20240429	181400	670420035	4830	4830	4830	4830	0
200	20240429	181300	670420035	4830	4830	4830	4830	0
201	20240429	181200	670420035	4830	4830	4830	4830	0
202	20240429	181100	670420035	4830	4830	4830	4830	0
203	20240429	181000	670420035	4830	4830	4830	4830	0
204	20240429	180900	670420035	4830	4830	4830	4830	0
205	20240429	180800	670420035	4830	4830	4830	4830	0
206	20240429	180700	670420035	4830	4830	4830	4830	0
207	20240429	180600	670420035	4830	4830	4830	4830	0
208	20240429	180500	670420035	4830	4830	4830	4830	0
209	20240429	180400	670420035	4830	4830	4830	4830	0
210	20240429	180300	670420035	4830	4830	4830	4830	0
211	20240429	180200	670420035	4830	4830	4830	4830	0
212	20240429	180100	670420035	4830	4830	4830	4830	1828
213	20240429	180000	670420035	4830	4830	4830	4830	0
214	20240429	175900	670420035	4830	4830	4830	4830	0
215	20240429	175800	670420035	4830	4830	4830	4830	0
216	20240429	175700	670420035	4830	4830	4830	4830	0
217	20240429	175600	670420035	4830	4830	4830	4830	0
218	20240429	175500	670420035	4830	4830	4830	4830	0
219	20240429	175400	670420035	4830	4830	4830	4830	0
220	20240429	175300	670420035	4830	4830	4830	4830	0
221	20240429	175200	670420035	4830	4830	4830	4830	0
222	20240429	175100	670420035	4830	4830	4830	4830	0
223	20240429	175000	670420035	4830	4830	4830	4830	0
224	20240429	174900	670420035	4830	4830	4830	4830	0
225	20240429	174800	670420035	4830	4830	4830	4830	0
226	20240429	174700	670420035	4830	4830	4830	4830	0
227	20240429	174600	670420035	4830	4830	4830	4830	0
228	20240429	174500	670420035	4830	4830	4830	4830	0
229	20240429	174400	670420035	4830	4830	4830	4830	0
230	20240429	174300	670420035	4830	4830	4830	4830	0
231	20240429	174200	670420035	4830	4830	4830	4830	0
232	20240429	174100	670420035	4830	4830	4830	4830	0
233	20240429	174000	670420035	4830	4830	4830	4830	0
234	20240429	173900	670420035	4830	4830	4830	4830	0
235	20240429	173800	670420035	4830	4830	4830	4830	0
236	20240429	173700	670420035	4830	4830	4830	4830	0
237	20240429	173600	670420035	4830	4830	4830	4830	0
238	20240429	173500	670420035	4830	4830	4830	4830	0
239	20240429	173400	670420035	4830	4830	4830	4830	0
240	20240429	173300	670420035	4830	4830	4830	4830	0
241	20240429	173200	670420035	4830	4830	4830	4830	0
242	20240429	173100	670420035	4830	4830	4830	4830	1828
243	20240429	173000	670420035	4830	4830	4830	4830	0
244	20240429	172900	670420035	4830	4830	4830	4830	0
245	20240429	172800	670420035	4830	4830	4830	4830	0
246	20240429	172700	670420035	4830	4830	4830	4830	0
247	20240429	172600	670420035	4830	4830	4830	4830	0
248	20240429	172500	670420035	4830	4830	4830	4830	0
249	20240429	172400	670420035	4830	4830	4830	4830	0
250	20240429	172300	670420035	4830	4830	4830	4830	0
251	20240429	172200	670420035	4830	4830	4830	4830	0
252	20240429	172100	670420035	4830	4830	4830	4830	0
253	20240429	172000	670420035	4830	4830	4830	4830	0
254	20240429	171900	670420035	4830	4830	4830	4830	0
255	20240429	171800	670420035	4830	4830	4830	4830	0
256	20240429	171700	670420035	4830	4830	4830	4830	0
257	20240429	171600	670420035	4830	4830	4830	4830	0
258	20240429	171500	670420035	4830	4830	4830	4830	0
259	20240429	171400	670420035	4830	4830	4830	4830	0
260	20240429	171300	670420035	4830	4830	4830	4830	0
261	20240429	171200	670420035	4830	4830	4830	4830	0
262	20240429	171100	670420035	4830	4830	4830	4830	0
263	20240429	171000	670420035	4830	4830	4830	4830	0
264	20240429	170900	670420035	4830	4830	4830	4830	0
265	20240429	170800	670420035	4830	4830	4830	4830	0
266	20240429	170700	670420035	4830	4830	4830	4830	0
267	20240429	170600	670420035	4830	4830	4830	4830	0
268	20240429	170500	670420035	4830	4830	4830	4830	0
269	20240429	170400	670420035	4830	4830	4830	4830	0
270	20240429	170300	670420035	4830	4830	4830	4830	0
271	20240429	170200	670420035	4830	4830	4830	4830	0
272	20240429	170100	670420035	4830	4830	4830	4830	1828
273	20240429	170000	670420035	4830	4830	4830	4830	0
274	20240429	165900	670420035	4830	4830	4830	4830	0
275	20240429	165800	670420035	4830	4830	4830	4830	0
276	20240429	165700	670420035	4830	4830	4830	4830	0
277	20240429	165600	670420035	4830	4830	4830	4830	0
278	20240429	165500	670420035	4830	4830	4830	4830	0
279	20240429	165400	670420035	4830	4830	4830	4830	0
280	20240429	165300	670420035	4830	4830	4830	4830	0
281	20240429	165200	670420035	4830	4830	4830	4830	0
282	20240429	165100	670420035	4830	4830	4830	4830	0
283	20240429	165000	670420035	4830	4830	4830	4830	0
284	20240429	164900	670420035	4830	4830	4830	4830	0
285	20240429	164800	670420035	4830	4830	4830	4830	0
286	20240429	164700	670420035	4830	4830	4830	4830	0
287	20240429	164600	670420035	4830	4830	4830	4830	0
288	20240429	164500	670420035	4830	4830	4830	4830	0
289	20240429	164400	670420035	4830	4830	4830	4830	0
290	20240429	164300	670420035	4830	4830	4830	4830	0
291	20240429	164200	670420035	4830	4830	4830	4830	0
292	20240429	164100	670420035	4830	4830	4830	4830	0
293	20240429	164000	670420035	4830	4830	4830	4830	0
294	20240429	163900	670420035	4830	4830	4830	4830	0
295	20240429	163800	670420035	4830	4830	4830	4830	0
296	20240429	163700	670420035	4830	4830	4830	4830	0
297	20240429	163600	670420035	4830	4830	4830	4830	0
298	20240429	163500	670420035	4830	4830	4830	4830	0
299	20240429	163400	670420035	4830	4830	4830	4830	0
300	20240429	163300	670420035	4830	4830	4830	4830	0
301	20240429	163200	670420035	4830	4830	4830	4830	0
302	20240429	163100	670420035	4830	4830	4830	4830	1828
303	20240429	163000	670420035	4830	4830	4830	4830	0
304	20240429	162900	670420035	4830	4830	4830	4830	0
305	20240429	162800	670420035	4830	4830	4830	4830	0
306	20240429	162700	670420035	4830	4830	4830	4830	0
307	20240429	162600	670420035	4830	4830	4830	4830	0
308	20240429	162500	670420035	4830	4830	4830	4830	0
309	20240429	162400	670420035	4830	4830	4830	4830	0
310	20240429	162300	670420035	4830	4830	4830	4830	0
311	20240429	162200	670420035	4830	4830	4830	4830	0
312	20240429	162100	670420035	4830	4830	4830	4830	0
313	20240429	162000	670420035	4830	4830	4830	4830	0
314	20240429	161900	670420035	4830	4830	4830	4830	0
315	20240429	161800	670420035	4830	4830	4830	4830	0
316	20240429	161700	670420035	4830	4830	4830	4830	0
317	20240429	161600	670420035	4830	4830	4830	4830	0
318	20240429	161500	670420035	4830	4830	4830	4830	0
319	20240429	161400	670420035	4830	4830	4830	4830	0
320	20240429	161300	670420035	4830	4830	4830	4830	0
321	20240429	161200	670420035	4830	4830	4830	4830	0
322	20240429	161100	670420035	4830	4830	4830	4830	0
323	20240429	161000	670420035	4830	4830	4830	4830	0
324	20240429	160900	670420035	4830	4830	4830	4830	0
325	20240429	160800	670420035	4830	4830	4830	4830	0
326	20240429	160700	670420035	4830	4830	4830	4830	0
327	20240429	160600	670420035	4830	4830	4830	4830	0
328	20240429	160500	670420035	4830	4830	4830	4830	0
329	20240429	160400	670420035	4830	4830	4830	4830	0
330	20240429	160300	670420035	4830	4830	4830	4830	0
331	20240429	160200	670420035	4830	4830	4830	4830	0
332	20240429	160100	670420035	4830	4830	4830	4830	1828
333	20240429	160000	670420035	4830	4830	4830	4830	0
334	20240429	155900	670420035	4830	4830	4830	4830	0
335	20240429	155800	670420035	4830	4830	4830	4830	0
336	20240429	155700	670420035	4830	4830	4830	4830	0
337	20240429	155600	670420035	4830	4830	4830	4830	0
338	20240429	155500	670420035	4830	4830	4830	4830	0
339	20240429	155400	670420035	4830	4830	4830	4830	0
340	20240429	155300	670420035	4830	4830	4830	4830	0
341	20240429	155200	670420035	4830	4830	4830	4830	0
342	20240429	155100	670420035	4830	4830	4830	4830	0
343	20240429	155000	670420035	4830	4830	4830	4830	0
344	20240429	154900	670420035	4830	4830	4830	4830	0
345	20240429	154800	670420035	4830	4830	4830	4830	0
346	20240429	154700	670420035	4830	4830	4830	4830	0
347	20240429	154600	670420035	4830	4830	4830	4830	0
348	20240429	154500	670420035	4830	4830	4830	4830	0
349	20240429	154400	670420035	4830	4830	4830	4830	0
350	20240429	154300	670420035	4830	4830	4830	4830	0
351	20240429	154200	670420035	4830	4830	4830	4830	0
352	20240429	154100	670420035	4830	4830	4830	4830	0
353	20240429	154000	670420035	4830	4830	4830	4830	0
354	20240429	153900	670420035	4830	4830	4830	4830	0
355	20240429	153800	670420035	4830	4830	4830	4830	0
356	20240429	153700	670420035	4830	4830	4830	4830	0
357	20240429	153600	670420035	4830	4830	4830	4830	0
358	20240429	153500	670420035	4830	4830	4830	4830	0
359	20240429	153400	670420035	4830	4830	4830	4830	0
360	20240429	153300	670420035	4830	4830	4830	4830	0
361	20240429	153200	670420035	4830	4830	4830	4830	0
362	20240429	153100	670420035	4830	4830	4830	4830	1828
363	20240429	153000	670420035	4830	4830	4830	4830	1828
364	20240429	152900	661590795	4830	4830	4830	4830	0
365	20240429	152800	661590795	4830	4830	4830	4830	0
366	20240429	152700	661590795	4830	4830	4830	4830	0
367	20240429	152600	661590795	4830	4830	4830	4830	0
368	20240429	152500	661590795	4830	4830	4830	4830	0
369	20240429	152400	661590795	4830	4830	4830	4830	0
370	20240429	152300	661590795	4830	4830	4830	4830	0
371	20240429	152200	661590795	4830	4830	4830	4830	0
372	20240429	152100	661590795	4830	4830	4830	4830	0
373	20240429	152000	661590795	4830	4830	4830	4830	0
374	20240429	151900	661590795	4830	4825	4830	4825	4
375	20240429	151800	661571480	4830	4830	4830	4830	0
376	20240429	151700	661571480	4830	4830	4830	4830	67
377	20240429	151600	661247870	4830	4830	4830	4830	612
378	20240429	151500	658291910	4830	4830	4830	4830	34
379	20240429	151400	658127690	4830	4830	4830	4830	33
380	20240429	151300	657968300	4830	4830	4830	4830	83
381	20240429	151200	657567410	4830	4830	4830	4830	228
382	20240429	151100	656466170	4835	4830	4835	4830	291
383	20240429	151000	655060630	4830	4825	4830	4820	136
384	20240429	150900	654404800	4830	4830	4830	4830	35
385	20240429	150800	654235750	4825	4830	4830	4825	98
386	20240429	150700	653762460	4830	4830	4830	4830	137
387	20240429	150600	653100750	4830	4830	4830	4830	115
388	20240429	150500	652545300	4830	4830	4835	4830	656
389	20240429	150400	649375040	4830	4830	4830	4830	0
390	20240429	150300	649375040	4830	4830	4830	4830	3
391	20240429	150200	649360550	4825	4825	4825	4825	100
392	20240429	150100	648878050	4830	4830	4830	4830	14
393	20240429	150000	648810430	4830	4830	4830	4830	29
394	20240429	145900	648670360	4830	4820	4830	4820	646
395	20240429	145800	645553220	4820	4815	4820	4815	166
396	20240429	145700	644753690	4820	4825	4825	4820	282
397	20240429	145600	643394445	4825	4825	4825	4825	0
398	20240429	145500	643394445	4825	4820	4825	4820	424
399	20240429	145400	641349215	4825	4825	4825	4825	0
400	20240429	145300	641349215	4825	4820	4825	4820	28
401	20240429	145200	641214210	4825	4825	4825	4820	59
402	20240429	145100	640929785	4820	4820	4820	4820	500
403	20240429	145000	638519785	4825	4825	4825	4820	1003
404	20240429	144900	633685310	4820	4820	4820	4820	300
405	20240429	144800	632239310	4820	4820	4820	4820	50
406	20240429	144700	631998310	4825	4825	4825	4825	279
407	20240429	144600	630652135	4820	4820	4820	4820	318
408	20240429	144500	629119375	4820	4820	4820	4820	2
409	20240429	144400	629109735	4825	4825	4825	4825	100
410	20240429	144300	628627235	4825	4825	4825	4825	10
411	20240429	144200	628578985	4825	4820	4825	4800	3202
412	20240429	144100	613193735	4825	4825	4825	4825	500
413	20240429	144000	610781235	4825	4825	4825	4825	0
414	20240429	143900	610781235	4825	4825	4825	4825	0
415	20240429	143800	610781235	4825	4820	4825	4810	479
416	20240429	143700	608474670	4820	4820	4830	4820	304
417	20240429	143600	607009380	4830	4830	4830	4830	100
418	20240429	143500	606526380	4825	4825	4825	4825	45
419	20240429	143400	606309255	4830	4830	4830	4830	0
420	20240429	143300	606309255	4830	4825	4830	4825	153
421	20240429	143200	605571015	4830	4830	4830	4830	0
422	20240429	143100	605571015	4830	4830	4830	4830	0
423	20240429	143000	605571015	4830	4825	4830	4825	105
424	20240429	142900	605063885	4830	4825	4830	4825	32
425	20240429	142800	604909475	4830	4830	4830	4830	0
426	20240429	142700	604909475	4830	4830	4830	4830	0
427	20240429	142600	604909475	4830	4830	4830	4830	5
428	20240429	142500	604885325	4830	4825	4830	4825	2
429	20240429	142400	604875670	4830	4830	4830	4830	5
430	20240429	142300	604851520	4830	4830	4830	4830	506
431	20240429	142200	602407540	4835	4835	4835	4835	121
432	20240429	142100	601822505	4835	4830	4835	4830	625
433	20240429	142000	598803710	4835	4830	4835	4830	502
434	20240429	141900	596379040	4830	4830	4830	4830	0
435	20240429	141800	596379040	4830	4830	4830	4830	0
436	20240429	141700	596379040	4830	4830	4830	4830	1
437	20240429	141600	596374210	4830	4835	4835	4830	12
438	20240429	141500	596316200	4840	4825	4840	4820	6
439	20240429	141400	596287250	4840	4840	4840	4840	0
440	20240429	141300	596287250	4840	4835	4840	4835	181
441	20240429	141200	595412110	4835	4835	4835	4835	0
442	20240429	141100	595412110	4835	4835	4835	4835	40
443	20240429	141000	595218710	4835	4835	4835	4835	0
444	20240429	140900	595218710	4835	4835	4835	4835	50
445	20240429	140800	594976960	4845	4845	4845	4845	0
446	20240429	140700	594976960	4845	4845	4845	4845	20
447	20240429	140600	594880060	4845	4845	4845	4800	5114
448	20240429	140500	570262185	4845	4845	4845	4845	20
449	20240429	140400	570165285	4845	4845	4845	4845	0
450	20240429	140300	570165285	4845	4840	4845	4840	190
451	20240429	140200	569245635	4845	4840	4845	4840	400
452	20240429	140100	567309595	4840	4835	4840	4835	308
453	20240429	140000	565818890	4840	4835	4840	4835	102
454	20240429	135900	565325710	4835	4825	4835	4820	1989
455	20240429	135800	555734225	4830	4825	4830	4825	538
456	20240429	135700	553136945	4825	4825	4825	4825	54
457	20240429	135600	552876395	4825	4825	4825	4825	4
458	20240429	135500	552857095	4825	4825	4825	4825	41
459	20240429	135400	552659270	4825	4825	4825	4825	19
460	20240429	135300	552567595	4825	4825	4825	4825	0
461	20240429	135200	552567595	4825	4830	4830	4825	183
462	20240429	135100	551684615	4830	4830	4830	4830	114
463	20240429	135000	551133995	4830	4830	4830	4830	0
464	20240429	134900	551133995	4830	4830	4830	4820	521
465	20240429	134800	548617575	4830	4830	4830	4830	90
466	20240429	134700	548182875	4835	4820	4835	4820	501
467	20240429	134600	545768040	4835	4835	4835	4835	0
468	20240429	134500	545768040	4835	4830	4835	4820	2002
469	20240429	134400	536111060	4835	4835	4835	4835	0
470	20240429	134300	536111060	4835	4830	4835	4830	134
471	20240429	134200	535463830	4830	4830	4830	4830	3
472	20240429	134100	535449340	4830	4830	4830	4830	138
473	20240429	134000	534782800	4835	4840	4840	4830	422
474	20240429	133900	532742880	4840	4840	4840	4840	0
475	20240429	133800	532742880	4840	4840	4840	4840	0
476	20240429	133700	532742880	4840	4840	4840	4840	10
477	20240429	133600	532694480	4840	4840	4840	4840	1
478	20240429	133500	532689640	4840	4840	4840	4840	185
479	20240429	133400	531794240	4840	4840	4840	4840	96
480	20240429	133300	531329600	4840	4835	4840	4835	655
481	20240429	133200	528162620	4835	4835	4835	4835	0
482	20240429	133100	528162620	4835	4835	4835	4835	1244
483	20240429	133000	522147880	4835	4830	4835	4830	266
484	20240429	132900	520863085	4830	4830	4830	4825	1253
485	20240429	132800	514814790	4830	4830	4830	4830	548
486	20240429	132700	512167950	4835	4835	4835	4835	1
487	20240429	132600	512163115	4835	4835	4835	4835	11
488	20240429	132500	512109930	4835	4835	4835	4835	5
489	20240429	132400	512085755	4835	4835	4835	4835	61
490	20240429	132300	511790820	4835	4835	4835	4835	5
491	20240429	132200	511766645	4835	4835	4835	4835	0
492	20240429	132100	511766645	4835	4835	4835	4835	5
493	20240429	132000	511742470	4835	4835	4835	4835	16
494	20240429	131900	511665110	4835	4830	4835	4830	29
495	20240429	131800	511524945	4830	4830	4830	4830	512
496	20240429	131700	509051985	4830	4830	4830	4830	0
497	20240429	131600	509051985	4830	4830	4830	4830	18
498	20240429	131500	508965045	4830	4830	4830	4830	207
499	20240429	131400	507965235	4830	4830	4830	4830	1
500	20240429	131300	507960405	4825	4825	4830	4825	643
501	20240429	131200	504857855	4830	4835	4835	4830	164
502	20240429	131100	504065725	4830	4830	4830	4830	1055
503	20240429	131000	498970075	4830	4830	4830	4830	205
504	20240429	130900	497979925	4830	4830	4830	4830	1588
505	20240429	130800	490309885	4830	4830	4830	4830	0
506	20240429	130700	490309885	4830	4830	4830	4830	0
507	20240429	130600	490309885	4830	4830	4830	4830	0
508	20240429	130500	490309885	4830	4830	4830	4830	0
509	20240429	130400	490309885	4830	4830	4830	4830	3
510	20240429	130300	490295395	4830	4830	4830	4830	0
511	20240429	130200	490295395	4830	4830	4830	4830	0
512	20240429	130100	490295395	4830	4830	4830	4830	0
513	20240429	130000	490295395	4830	4830	4830	4830	0
514	20240429	125900	490295395	4830	4830	4830	4830	1
515	20240429	125800	490290565	4830	4830	4835	4830	453
516	20240429	125700	488102560	4835	4825	4835	4825	290
517	20240429	125600	486702740	4825	4835	4835	4825	1364
518	20240429	125500	480118685	4835	4835	4835	4830	75
519	20240429	125400	479756310	4835	4830	4835	4830	21
520	20240429	125300	479654875	4830	4830	4830	4830	3
521	20240429	125200	479640385	4830	4830	4830	4830	100
522	20240429	125100	479157385	4830	4830	4830	4830	1
523	20240429	125000	479152555	4825	4825	4825	4825	0
524	20240429	124900	479152555	4825	4825	4825	4825	150
525	20240429	124800	478428805	4825	4825	4825	4825	18
526	20240429	124700	478341955	4825	4825	4825	4825	107
527	20240429	124600	477825680	4825	4835	4835	4825	2875
528	20240429	124500	463949605	4840	4840	4840	4840	0
529	20240429	124400	463949605	4840	4840	4840	4840	0
530	20240429	124300	463949605	4840	4840	4840	4840	11
531	20240429	124200	463896365	4830	4830	4830	4830	30
532	20240429	124100	463751465	4840	4840	4840	4840	1
533	20240429	124000	463746625	4845	4845	4845	4830	1615
534	20240429	123900	455944770	4840	4845	4845	4840	138
535	20240429	123800	455276750	4845	4845	4845	4845	0
536	20240429	123700	455276750	4845	4845	4845	4845	0
537	20240429	123600	455276750	4845	4845	4845	4845	0
538	20240429	123500	455276750	4845	4840	4845	4840	247
539	20240429	123400	454081265	4840	4840	4840	4840	5
540	20240429	123300	454057065	4840	4840	4840	4840	0
541	20240429	123200	454057065	4840	4840	4840	4840	0
542	20240429	123100	454057065	4840	4840	4840	4840	38
543	20240429	123000	453873145	4840	4840	4840	4840	0
544	20240429	122900	453873145	4840	4835	4840	4835	6
545	20240429	122800	453844130	4840	4840	4840	4840	18
546	20240429	122700	453757010	4840	4840	4840	4840	4
547	20240429	122600	453737650	4840	4840	4845	4840	211
548	20240429	122500	452716405	4840	4840	4840	4840	1
549	20240429	122400	452711565	4845	4845	4845	4845	50
550	20240429	122300	452469315	4845	4835	4845	4830	304
551	20240429	122200	450998030	4840	4830	4840	4830	7
552	20240429	122100	450964210	4840	4840	4840	4840	301
553	20240429	122000	449507370	4835	4835	4835	4835	54
554	20240429	121900	449246280	4840	4840	4840	4840	0
555	20240429	121800	449246280	4840	4840	4840	4840	2
556	20240429	121700	449236600	4835	4835	4835	4835	100
557	20240429	121600	448753100	4835	4835	4835	4835	20
558	20240429	121500	448656400	4840	4840	4840	4840	0
559	20240429	121400	448656400	4840	4840	4840	4840	0
560	20240429	121300	448656400	4840	4840	4840	4840	0
561	20240429	121200	448656400	4840	4835	4840	4835	233
562	20240429	121100	447529830	4840	4840	4840	4840	0
563	20240429	121000	447529830	4840	4840	4845	4840	231
564	20240429	120900	446411785	4845	4840	4845	4840	80
565	20240429	120800	446024535	4845	4845	4845	4845	0
566	20240429	120700	446024535	4845	4845	4845	4845	42
567	20240429	120600	445821045	4845	4830	4845	4830	104
568	20240429	120500	445318695	4830	4830	4830	4830	20
569	20240429	120400	445222095	4830	4830	4830	4830	40
570	20240429	120300	445028895	4845	4845	4845	4845	0
571	20240429	120200	445028895	4845	4840	4845	4830	613
572	20240429	120100	442063070	4830	4840	4840	4830	1704
573	20240429	120000	433831610	4840	4835	4840	4830	384
574	20240429	115900	431975465	4835	4835	4840	4835	443
575	20240429	115800	429833555	4840	4835	4840	4835	59
576	20240429	115700	429548285	4835	4840	4840	4835	793
577	20240429	115600	425714125	4840	4835	4840	4830	22
578	20240429	115500	425607825	4840	4835	4840	4835	491
579	20240429	115400	423233820	4845	4845	4845	4845	0
580	20240429	115300	423233820	4845	4845	4845	4845	200
581	20240429	115200	422264820	4845	4845	4845	4845	0
582	20240429	115100	422264820	4845	4845	4845	4845	3
583	20240429	115000	422250285	4845	4845	4845	4845	151
584	20240429	114900	421518690	4845	4845	4845	4845	0
585	20240429	114800	421518690	4845	4845	4845	4845	61
586	20240429	114700	421223145	4845	4840	4845	4840	904
587	20240429	114600	416847765	4840	4835	4840	4835	751
588	20240429	114500	413215390	4835	4835	4835	4835	1
589	20240429	114400	413210555	4835	4825	4835	4825	1043
590	20240429	114300	408173205	4825	4825	4825	4825	70
591	20240429	114200	407835455	4825	4820	4825	4820	678
592	20240429	114100	404564605	4825	4820	4825	4820	1012
593	20240429	114000	399686750	4820	4815	4820	4815	771
594	20240429	113900	395974365	4810	4810	4810	4810	15
595	20240429	113800	395902215	4815	4815	4815	4815	0
596	20240429	113700	395902215	4815	4815	4815	4815	14
597	20240429	113600	395834805	4815	4815	4815	4815	0
598	20240429	113500	395834805	4815	4815	4815	4815	30
599	20240429	113400	395690355	4815	4810	4815	4810	2
600	20240429	113300	395680730	4810	4810	4810	4810	155
601	20240429	113200	394935180	4810	4810	4810	4810	0
602	20240429	113100	394935180	4810	4810	4810	4810	0
603	20240429	113000	394935180	4810	4810	4810	4810	0
604	20240429	112900	394935180	4810	4810	4810	4810	7
605	20240429	112800	394901510	4800	4805	4805	4800	3415
606	20240429	112700	378508435	4805	4805	4805	4805	0
607	20240429	112600	378508435	4805	4805	4805	4805	226
608	20240429	112500	377422505	4810	4810	4810	4810	1
609	20240429	112400	377417695	4805	4805	4805	4805	0
610	20240429	112300	377417695	4805	4810	4815	4805	992
611	20240429	112200	372650650	4815	4815	4815	4815	0
612	20240429	112100	372650650	4815	4815	4815	4815	2
613	20240429	112000	372641020	4815	4815	4815	4815	9
614	20240429	111900	372597685	4815	4815	4815	4815	1
615	20240429	111800	372592870	4815	4815	4815	4815	4
616	20240429	111700	372573610	4815	4815	4815	4815	361
617	20240429	111600	370835395	4815	4815	4815	4815	52
618	20240429	111500	370585015	4815	4815	4815	4815	9
619	20240429	111400	370541680	4815	4815	4815	4815	117
620	20240429	111300	369978325	4815	4815	4815	4815	40
621	20240429	111200	369785725	4815	4815	4815	4815	5
622	20240429	111100	369761650	4815	4815	4815	4815	0
623	20240429	111000	369761650	4815	4810	4815	4810	101
624	20240429	110900	369275835	4815	4815	4815	4815	0
625	20240429	110800	369275835	4815	4815	4815	4815	8
626	20240429	110700	369237315	4815	4815	4815	4815	100
627	20240429	110600	368755815	4815	4810	4815	4810	62
628	20240429	110500	368457385	4810	4810	4815	4810	137
629	20240429	110400	367798405	4810	4805	4810	4805	476
630	20240429	110300	365509610	4805	4800	4805	4800	480
631	20240429	110200	363203810	4805	4805	4805	4805	100
632	20240429	110100	362723310	4805	4800	4805	4800	151
633	20240429	110000	361998505	4800	4800	4800	4800	30
634	20240429	105900	361854505	4805	4805	4805	4805	1000
635	20240429	105800	357049505	4805	4800	4805	4795	183
636	20240429	105700	356171510	4800	4800	4800	4800	100
637	20240429	105600	355691510	4800	4800	4800	4800	5
638	20240429	105500	355667510	4800	4800	4800	4800	508
639	20240429	105400	353229110	4805	4805	4805	4805	3
640	20240429	105300	353214695	4805	4805	4805	4805	1008
641	20240429	105200	348371255	4805	4800	4805	4800	1002
642	20240429	105100	343561540	4795	4795	4795	4795	0
643	20240429	105000	343561540	4795	4795	4795	4795	250
644	20240429	104900	342362790	4800	4800	4800	4800	11
645	20240429	104800	342309990	4800	4800	4800	4800	0
646	20240429	104700	342309990	4800	4800	4800	4800	4
647	20240429	104600	342290790	4800	4800	4800	4800	5
648	20240429	104500	342266790	4800	4790	4800	4790	18
649	20240429	104400	342180530	4800	4800	4800	4800	2
650	20240429	104300	342170930	4790	4800	4800	4790	305
651	20240429	104200	340709930	4790	4790	4790	4790	0
652	20240429	104100	340709930	4790	4795	4795	4790	2300
653	20240429	104000	329691930	4795	4795	4795	4790	384
654	20240429	103900	327851650	4795	4795	4795	4795	22
655	20240429	103800	327746160	4800	4800	4800	4800	20
656	20240429	103700	327650160	4800	4795	4800	4795	525
657	20240429	103600	325130575	4795	4795	4795	4795	225
658	20240429	103500	324051700	4795	4790	4795	4790	1589
659	20240429	103400	316440330	4790	4795	4795	4790	573
660	20240429	103300	313695555	4800	4800	4800	4800	64
661	20240429	103200	313388355	4800	4800	4800	4800	10
662	20240429	103100	313340355	4800	4800	4800	4800	139
663	20240429	103000	312673155	4805	4800	4805	4800	1251
664	20240429	102900	306668350	4800	4800	4800	4800	0
665	20240429	102800	306668350	4800	4800	4800	4800	665
666	20240429	102700	303476350	4790	4805	4805	4790	1482
667	20240429	102600	296374550	4805	4795	4805	4795	3
668	20240429	102500	296360155	4795	4795	4795	4795	0
669	20240429	102400	296360155	4795	4800	4800	4795	464
670	20240429	102300	294134320	4805	4800	4805	4795	800
671	20240429	102200	290294820	4805	4805	4805	4805	20
672	20240429	102100	290198720	4805	4795	4805	4795	110
673	20240429	102000	289671170	4810	4810	4810	4810	0
674	20240429	101900	289671170	4810	4795	4810	4795	1089
675	20240429	101800	284449400	4790	4790	4795	4790	211
676	20240429	101700	283438705	4795	4795	4795	4795	171
677	20240429	101600	282618760	4795	4800	4800	4790	2050
678	20240429	101500	272788680	4805	4810	4810	4805	309
679	20240429	101400	271303780	4810	4810	4810	4810	0
680	20240429	101300	271303780	4810	4810	4810	4810	0
681	20240429	101200	271303780	4810	4810	4810	4810	0
682	20240429	101100	271303780	4810	4810	4810	4805	105
683	20240429	101000	270798980	4810	4810	4810	4810	430
684	20240429	100900	268730680	4810	4810	4810	4810	11
685	20240429	100800	268677770	4810	4810	4810	4810	200
686	20240429	100700	267715770	4805	4800	4805	4800	2617
687	20240429	100600	255141580	4800	4800	4800	4800	219
688	20240429	100500	254090380	4795	4785	4795	4780	422
689	20240429	100400	252069265	4780	4790	4790	4780	3218
690	20240429	100300	236670955	4790	4790	4790	4790	32
691	20240429	100200	236517675	4790	4795	4795	4790	476
692	20240429	100100	234237610	4785	4800	4800	4785	1334
693	20240429	100000	227836105	4800	4800	4800	4800	10
694	20240429	095900	227788105	4800	4800	4800	4800	112
695	20240429	095800	227250505	4775	4795	4795	4775	3560
696	20240429	095700	210244140	4805	4805	4805	4770	6492
697	20240429	095600	179127770	4805	4805	4805	4800	1090
698	20240429	095500	173891575	4805	4810	4810	4805	226
699	20240429	095400	172805585	4810	4810	4810	4810	15
700	20240429	095300	172733435	4810	4810	4810	4810	231
701	20240429	095200	171622325	4805	4810	4810	4805	55
702	20240429	095100	171357825	4805	4810	4810	4805	132
703	20240429	095000	170723055	4810	4810	4810	4810	312
704	20240429	094900	169222335	4810	4815	4815	4810	510
705	20240429	094800	166769210	4835	4820	4835	4815	351
706	20240429	094700	165079095	4820	4820	4820	4815	169
707	20240429	094600	164264520	4820	4815	4820	4815	133
708	20240429	094500	163624120	4820	4820	4820	4820	54
709	20240429	094400	163363840	4820	4830	4830	4815	1316
710	20240429	094300	157016675	4840	4830	4840	4825	358
711	20240429	094200	155288290	4830	4830	4830	4830	0
712	20240429	094100	155288290	4830	4830	4830	4830	32
713	20240429	094000	155133730	4830	4830	4830	4830	95
714	20240429	093900	154674880	4830	4825	4830	4825	542
715	20240429	093800	152058175	4830	4830	4830	4830	771
716	20240429	093700	148334245	4830	4830	4830	4830	75
717	20240429	093600	147971995	4830	4840	4840	4830	910
718	20240429	093500	143574395	4845	4845	4845	4845	101
719	20240429	093400	143085050	4835	4840	4840	4835	18
720	20240429	093300	142998015	4840	4840	4840	4840	83
721	20240429	093200	142596295	4835	4835	4835	4835	30
722	20240429	093100	142451245	4835	4830	4835	4830	1671
723	20240429	093000	134380290	4830	4835	4835	4830	68
724	20240429	092900	134051845	4830	4835	4835	4830	1302
725	20240429	092800	127758675	4845	4845	4845	4845	41
726	20240429	092700	127560030	4855	4855	4855	4855	2
727	20240429	092600	127550320	4850	4850	4850	4850	0
728	20240429	092500	127550320	4850	4850	4850	4850	20
729	20240429	092400	127453320	4855	4855	4855	4855	8
730	20240429	092300	127414480	4865	4855	4865	4840	1545
731	20240429	092200	119910915	4855	4840	4855	4835	144
732	20240429	092100	119214370	4855	4840	4855	4840	25
733	20240429	092000	119093115	4830	4830	4850	4830	752
734	20240429	091900	115460775	4835	4850	4850	4835	3337
735	20240429	091800	99314055	4850	4835	4850	4835	39
736	20240429	091700	99125090	4835	4840	4845	4835	1285
737	20240429	091600	92907020	4840	4845	4845	4840	1043
738	20240429	091500	87858185	4845	4850	4850	4845	666
739	20240429	091400	84631285	4845	4855	4860	4845	2308
740	20240429	091300	73434480	4855	4860	4860	4855	138
741	20240429	091200	72764480	4860	4860	4860	4855	117
742	20240429	091100	72196415	4860	4860	4860	4860	5
743	20240429	091000	72172115	4855	4855	4855	4855	25
744	20240429	090900	72050740	4855	4845	4855	4845	713
745	20240429	090800	68596240	4840	4855	4855	4840	219
746	20240429	090700	67536170	4855	4855	4855	4855	4
747	20240429	090600	67516750	4855	4860	4860	4850	34
748	20240429	090500	67351590	4860	4865	4865	4860	501
749	20240429	090400	64916725	4860	4840	4865	4840	1020
750	20240429	090300	59969505	4840	4840	4845	4840	2844
751	20240429	090200	46194125	4840	4850	4850	4835	2227
752	20240429	090100	35417325	4865	4875	4890	4865	409
753	20240429	090000	33422880	4870	4835	4870	4835	6696