KissMeData/238200/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204900	130223330	5290	5290	5290	5290	1185
3	20240429	204800	130223330	5290	5290	5290	5290	0
4	20240429	204700	130223330	5290	5290	5290	5290	0
5	20240429	204600	130223330	5290	5290	5290	5290	0
6	20240429	204500	130223330	5290	5290	5290	5290	0
7	20240429	204400	130223330	5290	5290	5290	5290	0
8	20240429	204300	130223330	5290	5290	5290	5290	0
9	20240429	204200	130223330	5290	5290	5290	5290	0
10	20240429	204100	130223330	5290	5290	5290	5290	0
11	20240429	204000	130223330	5290	5290	5290	5290	0
12	20240429	203900	130223330	5290	5290	5290	5290	0
13	20240429	203800	130223330	5290	5290	5290	5290	0
14	20240429	203700	130223330	5290	5290	5290	5290	0
15	20240429	203600	130223330	5290	5290	5290	5290	0
16	20240429	203500	130223330	5290	5290	5290	5290	0
17	20240429	203400	130223330	5290	5290	5290	5290	0
18	20240429	203300	130223330	5290	5290	5290	5290	0
19	20240429	203200	130223330	5290	5290	5290	5290	0
20	20240429	203100	130223330	5290	5290	5290	5290	0
21	20240429	203000	130223330	5290	5290	5290	5290	0
22	20240429	202900	130223330	5290	5290	5290	5290	0
23	20240429	202800	130223330	5290	5290	5290	5290	0
24	20240429	202700	130223330	5290	5290	5290	5290	0
25	20240429	202600	130223330	5290	5290	5290	5290	0
26	20240429	202500	130223330	5290	5290	5290	5290	0
27	20240429	202400	130223330	5290	5290	5290	5290	0
28	20240429	202300	130223330	5290	5290	5290	5290	0
29	20240429	202200	130223330	5290	5290	5290	5290	0
30	20240429	202100	130223330	5290	5290	5290	5290	0
31	20240429	202000	130223330	5290	5290	5290	5290	0
32	20240429	201900	130223330	5290	5290	5290	5290	1185
33	20240429	201800	130223330	5290	5290	5290	5290	0
34	20240429	201700	130223330	5290	5290	5290	5290	0
35	20240429	201600	130223330	5290	5290	5290	5290	0
36	20240429	201500	130223330	5290	5290	5290	5290	0
37	20240429	201400	130223330	5290	5290	5290	5290	0
38	20240429	201300	130223330	5290	5290	5290	5290	0
39	20240429	201200	130223330	5290	5290	5290	5290	0
40	20240429	201100	130223330	5290	5290	5290	5290	0
41	20240429	201000	130223330	5290	5290	5290	5290	0
42	20240429	200900	130223330	5290	5290	5290	5290	0
43	20240429	200800	130223330	5290	5290	5290	5290	0
44	20240429	200700	130223330	5290	5290	5290	5290	0
45	20240429	200600	130223330	5290	5290	5290	5290	0
46	20240429	200500	130223330	5290	5290	5290	5290	0
47	20240429	200400	130223330	5290	5290	5290	5290	0
48	20240429	200300	130223330	5290	5290	5290	5290	0
49	20240429	200200	130223330	5290	5290	5290	5290	0
50	20240429	200100	130223330	5290	5290	5290	5290	0
51	20240429	200000	130223330	5290	5290	5290	5290	0
52	20240429	195900	130223330	5290	5290	5290	5290	0
53	20240429	195800	130223330	5290	5290	5290	5290	0
54	20240429	195700	130223330	5290	5290	5290	5290	0
55	20240429	195600	130223330	5290	5290	5290	5290	0
56	20240429	195500	130223330	5290	5290	5290	5290	0
57	20240429	195400	130223330	5290	5290	5290	5290	0
58	20240429	195300	130223330	5290	5290	5290	5290	0
59	20240429	195200	130223330	5290	5290	5290	5290	0
60	20240429	195100	130223330	5290	5290	5290	5290	0
61	20240429	195000	130223330	5290	5290	5290	5290	0
62	20240429	194900	130223330	5290	5290	5290	5290	1185
63	20240429	194800	130223330	5290	5290	5290	5290	0
64	20240429	194700	130223330	5290	5290	5290	5290	0
65	20240429	194600	130223330	5290	5290	5290	5290	0
66	20240429	194500	130223330	5290	5290	5290	5290	0
67	20240429	194400	130223330	5290	5290	5290	5290	0
68	20240429	194300	130223330	5290	5290	5290	5290	0
69	20240429	194200	130223330	5290	5290	5290	5290	0
70	20240429	194100	130223330	5290	5290	5290	5290	0
71	20240429	194000	130223330	5290	5290	5290	5290	0
72	20240429	193900	130223330	5290	5290	5290	5290	0
73	20240429	193800	130223330	5290	5290	5290	5290	0
74	20240429	193700	130223330	5290	5290	5290	5290	0
75	20240429	193600	130223330	5290	5290	5290	5290	0
76	20240429	193500	130223330	5290	5290	5290	5290	0
77	20240429	193400	130223330	5290	5290	5290	5290	0
78	20240429	193300	130223330	5290	5290	5290	5290	0
79	20240429	193200	130223330	5290	5290	5290	5290	0
80	20240429	193100	130223330	5290	5290	5290	5290	0
81	20240429	193000	130223330	5290	5290	5290	5290	0
82	20240429	192900	130223330	5290	5290	5290	5290	0
83	20240429	192800	130223330	5290	5290	5290	5290	0
84	20240429	192700	130223330	5290	5290	5290	5290	0
85	20240429	192600	130223330	5290	5290	5290	5290	0
86	20240429	192500	130223330	5290	5290	5290	5290	0
87	20240429	192400	130223330	5290	5290	5290	5290	0
88	20240429	192300	130223330	5290	5290	5290	5290	0
89	20240429	192200	130223330	5290	5290	5290	5290	0
90	20240429	192100	130223330	5290	5290	5290	5290	0
91	20240429	192000	130223330	5290	5290	5290	5290	0
92	20240429	191900	130223330	5290	5290	5290	5290	1185
93	20240429	191800	130223330	5290	5290	5290	5290	0
94	20240429	191700	130223330	5290	5290	5290	5290	0
95	20240429	191600	130223330	5290	5290	5290	5290	0
96	20240429	191500	130223330	5290	5290	5290	5290	0
97	20240429	191400	130223330	5290	5290	5290	5290	0
98	20240429	191300	130223330	5290	5290	5290	5290	0
99	20240429	191200	130223330	5290	5290	5290	5290	0
100	20240429	191100	130223330	5290	5290	5290	5290	0
101	20240429	191000	130223330	5290	5290	5290	5290	0
102	20240429	190900	130223330	5290	5290	5290	5290	0
103	20240429	190800	130223330	5290	5290	5290	5290	0
104	20240429	190700	130223330	5290	5290	5290	5290	0
105	20240429	190600	130223330	5290	5290	5290	5290	0
106	20240429	190500	130223330	5290	5290	5290	5290	0
107	20240429	190400	130223330	5290	5290	5290	5290	0
108	20240429	190300	130223330	5290	5290	5290	5290	0
109	20240429	190200	130223330	5290	5290	5290	5290	0
110	20240429	190100	130223330	5290	5290	5290	5290	0
111	20240429	190000	130223330	5290	5290	5290	5290	0
112	20240429	185900	130223330	5290	5290	5290	5290	0
113	20240429	185800	130223330	5290	5290	5290	5290	0
114	20240429	185700	130223330	5290	5290	5290	5290	0
115	20240429	185600	130223330	5290	5290	5290	5290	0
116	20240429	185500	130223330	5290	5290	5290	5290	0
117	20240429	185400	130223330	5290	5290	5290	5290	0
118	20240429	185300	130223330	5290	5290	5290	5290	0
119	20240429	185200	130223330	5290	5290	5290	5290	0
120	20240429	185100	130223330	5290	5290	5290	5290	0
121	20240429	185000	130223330	5290	5290	5290	5290	0
122	20240429	184900	130223330	5290	5290	5290	5290	1185
123	20240429	184800	130223330	5290	5290	5290	5290	0
124	20240429	184700	130223330	5290	5290	5290	5290	0
125	20240429	184600	130223330	5290	5290	5290	5290	0
126	20240429	184500	130223330	5290	5290	5290	5290	0
127	20240429	184400	130223330	5290	5290	5290	5290	0
128	20240429	184300	130223330	5290	5290	5290	5290	0
129	20240429	184200	130223330	5290	5290	5290	5290	0
130	20240429	184100	130223330	5290	5290	5290	5290	0
131	20240429	184000	130223330	5290	5290	5290	5290	0
132	20240429	183900	130223330	5290	5290	5290	5290	0
133	20240429	183800	130223330	5290	5290	5290	5290	0
134	20240429	183700	130223330	5290	5290	5290	5290	0
135	20240429	183600	130223330	5290	5290	5290	5290	0
136	20240429	183500	130223330	5290	5290	5290	5290	0
137	20240429	183400	130223330	5290	5290	5290	5290	0
138	20240429	183300	130223330	5290	5290	5290	5290	0
139	20240429	183200	130223330	5290	5290	5290	5290	0
140	20240429	183100	130223330	5290	5290	5290	5290	0
141	20240429	183000	130223330	5290	5290	5290	5290	0
142	20240429	182900	130223330	5290	5290	5290	5290	0
143	20240429	182800	130223330	5290	5290	5290	5290	0
144	20240429	182700	130223330	5290	5290	5290	5290	0
145	20240429	182600	130223330	5290	5290	5290	5290	0
146	20240429	182500	130223330	5290	5290	5290	5290	0
147	20240429	182400	130223330	5290	5290	5290	5290	0
148	20240429	182300	130223330	5290	5290	5290	5290	0
149	20240429	182200	130223330	5290	5290	5290	5290	0
150	20240429	182100	130223330	5290	5290	5290	5290	0
151	20240429	182000	130223330	5290	5290	5290	5290	0
152	20240429	181900	130223330	5290	5290	5290	5290	1185
153	20240429	181800	130223330	5290	5290	5290	5290	0
154	20240429	181700	130223330	5290	5290	5290	5290	0
155	20240429	181600	130223330	5290	5290	5290	5290	0
156	20240429	181500	130223330	5290	5290	5290	5290	0
157	20240429	181400	130223330	5290	5290	5290	5290	0
158	20240429	181300	130223330	5290	5290	5290	5290	0
159	20240429	181200	130223330	5290	5290	5290	5290	0
160	20240429	181100	130223330	5290	5290	5290	5290	0
161	20240429	181000	130223330	5290	5290	5290	5290	0
162	20240429	180900	130223330	5290	5290	5290	5290	0
163	20240429	180800	130223330	5290	5290	5290	5290	0
164	20240429	180700	130223330	5290	5290	5290	5290	0
165	20240429	180600	130223330	5290	5290	5290	5290	0
166	20240429	180500	130223330	5290	5290	5290	5290	0
167	20240429	180400	130223330	5290	5290	5290	5290	0
168	20240429	180300	130223330	5290	5290	5290	5290	0
169	20240429	180200	130223330	5290	5290	5290	5290	0
170	20240429	180100	130223330	5290	5290	5290	5290	0
171	20240429	180000	130223330	5290	5290	5290	5290	0
172	20240429	175900	130223330	5290	5290	5290	5290	0
173	20240429	175800	130223330	5290	5290	5290	5290	0
174	20240429	175700	130223330	5290	5290	5290	5290	0
175	20240429	175600	130223330	5290	5290	5290	5290	0
176	20240429	175500	130223330	5290	5290	5290	5290	0
177	20240429	175400	130223330	5290	5290	5290	5290	0
178	20240429	175300	130223330	5290	5290	5290	5290	0
179	20240429	175200	130223330	5290	5290	5290	5290	0
180	20240429	175100	130223330	5290	5290	5290	5290	0
181	20240429	175000	130223330	5290	5290	5290	5290	0
182	20240429	174900	130223330	5290	5290	5290	5290	1185
183	20240429	174800	130223330	5290	5290	5290	5290	0
184	20240429	174700	130223330	5290	5290	5290	5290	0
185	20240429	174600	130223330	5290	5290	5290	5290	0
186	20240429	174500	130223330	5290	5290	5290	5290	0
187	20240429	174400	130223330	5290	5290	5290	5290	0
188	20240429	174300	130223330	5290	5290	5290	5290	0
189	20240429	174200	130223330	5290	5290	5290	5290	0
190	20240429	174100	130223330	5290	5290	5290	5290	0
191	20240429	174000	130223330	5290	5290	5290	5290	0
192	20240429	173900	130223330	5290	5290	5290	5290	0
193	20240429	173800	130223330	5290	5290	5290	5290	0
194	20240429	173700	130223330	5290	5290	5290	5290	0
195	20240429	173600	130223330	5290	5290	5290	5290	0
196	20240429	173500	130223330	5290	5290	5290	5290	0
197	20240429	173400	130223330	5290	5290	5290	5290	0
198	20240429	173300	130223330	5290	5290	5290	5290	0
199	20240429	173200	130223330	5290	5290	5290	5290	0
200	20240429	173100	130223330	5290	5290	5290	5290	0
201	20240429	173000	130223330	5290	5290	5290	5290	0
202	20240429	172900	130223330	5290	5290	5290	5290	0
203	20240429	172800	130223330	5290	5290	5290	5290	0
204	20240429	172700	130223330	5290	5290	5290	5290	0
205	20240429	172600	130223330	5290	5290	5290	5290	0
206	20240429	172500	130223330	5290	5290	5290	5290	0
207	20240429	172400	130223330	5290	5290	5290	5290	0
208	20240429	172300	130223330	5290	5290	5290	5290	0
209	20240429	172200	130223330	5290	5290	5290	5290	0
210	20240429	172100	130223330	5290	5290	5290	5290	0
211	20240429	172000	130223330	5290	5290	5290	5290	0
212	20240429	171900	130223330	5290	5290	5290	5290	1185
213	20240429	171800	130223330	5290	5290	5290	5290	0
214	20240429	171700	130223330	5290	5290	5290	5290	0
215	20240429	171600	130223330	5290	5290	5290	5290	0
216	20240429	171500	130223330	5290	5290	5290	5290	0
217	20240429	171400	130223330	5290	5290	5290	5290	0
218	20240429	171300	130223330	5290	5290	5290	5290	0
219	20240429	171200	130223330	5290	5290	5290	5290	0
220	20240429	171100	130223330	5290	5290	5290	5290	0
221	20240429	171000	130223330	5290	5290	5290	5290	0
222	20240429	170900	130223330	5290	5290	5290	5290	0
223	20240429	170800	130223330	5290	5290	5290	5290	0
224	20240429	170700	130223330	5290	5290	5290	5290	0
225	20240429	170600	130223330	5290	5290	5290	5290	0
226	20240429	170500	130223330	5290	5290	5290	5290	0
227	20240429	170400	130223330	5290	5290	5290	5290	0
228	20240429	170300	130223330	5290	5290	5290	5290	0
229	20240429	170200	130223330	5290	5290	5290	5290	0
230	20240429	170100	130223330	5290	5290	5290	5290	0
231	20240429	170000	130223330	5290	5290	5290	5290	0
232	20240429	165900	130223330	5290	5290	5290	5290	0
233	20240429	165800	130223330	5290	5290	5290	5290	0
234	20240429	165700	130223330	5290	5290	5290	5290	0
235	20240429	165600	130223330	5290	5290	5290	5290	0
236	20240429	165500	130223330	5290	5290	5290	5290	0
237	20240429	165400	130223330	5290	5290	5290	5290	0
238	20240429	165300	130223330	5290	5290	5290	5290	0
239	20240429	165200	130223330	5290	5290	5290	5290	0
240	20240429	165100	130223330	5290	5290	5290	5290	0
241	20240429	165000	130223330	5290	5290	5290	5290	0
242	20240429	164900	130223330	5290	5290	5290	5290	1185
243	20240429	164800	130223330	5290	5290	5290	5290	0
244	20240429	164700	130223330	5290	5290	5290	5290	0
245	20240429	164600	130223330	5290	5290	5290	5290	0
246	20240429	164500	130223330	5290	5290	5290	5290	0
247	20240429	164400	130223330	5290	5290	5290	5290	0
248	20240429	164300	130223330	5290	5290	5290	5290	0
249	20240429	164200	130223330	5290	5290	5290	5290	0
250	20240429	164100	130223330	5290	5290	5290	5290	0
251	20240429	164000	130223330	5290	5290	5290	5290	0
252	20240429	163900	130223330	5290	5290	5290	5290	0
253	20240429	163800	130223330	5290	5290	5290	5290	0
254	20240429	163700	130223330	5290	5290	5290	5290	0
255	20240429	163600	130223330	5290	5290	5290	5290	0
256	20240429	163500	130223330	5290	5290	5290	5290	0
257	20240429	163400	130223330	5290	5290	5290	5290	0
258	20240429	163300	130223330	5290	5290	5290	5290	0
259	20240429	163200	130223330	5290	5290	5290	5290	0
260	20240429	163100	130223330	5290	5290	5290	5290	0
261	20240429	163000	130223330	5290	5290	5290	5290	0
262	20240429	162900	130223330	5290	5290	5290	5290	0
263	20240429	162800	130223330	5290	5290	5290	5290	0
264	20240429	162700	130223330	5290	5290	5290	5290	0
265	20240429	162600	130223330	5290	5290	5290	5290	0
266	20240429	162500	130223330	5290	5290	5290	5290	0
267	20240429	162400	130223330	5290	5290	5290	5290	0
268	20240429	162300	130223330	5290	5290	5290	5290	0
269	20240429	162200	130223330	5290	5290	5290	5290	0
270	20240429	162100	130223330	5290	5290	5290	5290	0
271	20240429	162000	130223330	5290	5290	5290	5290	0
272	20240429	161900	130223330	5290	5290	5290	5290	1185
273	20240429	161800	130223330	5290	5290	5290	5290	0
274	20240429	161700	130223330	5290	5290	5290	5290	0
275	20240429	161600	130223330	5290	5290	5290	5290	0
276	20240429	161500	130223330	5290	5290	5290	5290	0
277	20240429	161400	130223330	5290	5290	5290	5290	0
278	20240429	161300	130223330	5290	5290	5290	5290	0
279	20240429	161200	130223330	5290	5290	5290	5290	0
280	20240429	161100	130223330	5290	5290	5290	5290	0
281	20240429	161000	130223330	5290	5290	5290	5290	0
282	20240429	160900	130223330	5290	5290	5290	5290	0
283	20240429	160800	130223330	5290	5290	5290	5290	0
284	20240429	160700	130223330	5290	5290	5290	5290	0
285	20240429	160600	130223330	5290	5290	5290	5290	0
286	20240429	160500	130223330	5290	5290	5290	5290	0
287	20240429	160400	130223330	5290	5290	5290	5290	0
288	20240429	160300	130223330	5290	5290	5290	5290	0
289	20240429	160200	130223330	5290	5290	5290	5290	0
290	20240429	160100	130223330	5290	5290	5290	5290	0
291	20240429	160000	130223330	5290	5290	5290	5290	0
292	20240429	155900	130223330	5290	5290	5290	5290	0
293	20240429	155800	130223330	5290	5290	5290	5290	0
294	20240429	155700	130223330	5290	5290	5290	5290	0
295	20240429	155600	130223330	5290	5290	5290	5290	0
296	20240429	155500	130223330	5290	5290	5290	5290	0
297	20240429	155400	130223330	5290	5290	5290	5290	0
298	20240429	155300	130223330	5290	5290	5290	5290	0
299	20240429	155200	130223330	5290	5290	5290	5290	0
300	20240429	155100	130223330	5290	5290	5290	5290	0
301	20240429	155000	130223330	5290	5290	5290	5290	0
302	20240429	154900	130223330	5290	5290	5290	5290	1185
303	20240429	154800	130223330	5290	5290	5290	5290	0
304	20240429	154700	130223330	5290	5290	5290	5290	0
305	20240429	154600	130223330	5290	5290	5290	5290	0
306	20240429	154500	130223330	5290	5290	5290	5290	0
307	20240429	154400	130223330	5290	5290	5290	5290	0
308	20240429	154300	130223330	5290	5290	5290	5290	0
309	20240429	154200	130223330	5290	5290	5290	5290	0
310	20240429	154100	130223330	5290	5290	5290	5290	0
311	20240429	154000	130223330	5290	5290	5290	5290	0
312	20240429	153900	130223330	5290	5290	5290	5290	0
313	20240429	153800	130223330	5290	5290	5290	5290	0
314	20240429	153700	130223330	5290	5290	5290	5290	0
315	20240429	153600	130223330	5290	5290	5290	5290	0
316	20240429	153500	130223330	5290	5290	5290	5290	0
317	20240429	153400	130223330	5290	5290	5290	5290	0
318	20240429	153300	130223330	5290	5290	5290	5290	0
319	20240429	153200	130223330	5290	5290	5290	5290	0
320	20240429	153100	130223330	5290	5290	5290	5290	0
321	20240429	153000	130223330	5290	5290	5290	5290	1185
322	20240429	152900	123954680	5310	5310	5310	5310	0
323	20240429	152800	123954680	5310	5310	5310	5310	0
324	20240429	152700	123954680	5310	5310	5310	5310	0
325	20240429	152600	123954680	5310	5310	5310	5310	0
326	20240429	152500	123954680	5310	5310	5310	5310	0
327	20240429	152400	123954680	5310	5310	5310	5310	0
328	20240429	152300	123954680	5310	5310	5310	5310	0
329	20240429	152200	123954680	5310	5310	5310	5310	0
330	20240429	152100	123954680	5310	5310	5310	5310	0
331	20240429	152000	123954680	5310	5310	5310	5310	0
332	20240429	151900	123954680	5310	5290	5310	5270	837
333	20240429	151800	119530830	5300	5300	5300	5300	0
334	20240429	151700	119530830	5300	5300	5300	5300	11
335	20240429	151600	119472530	5300	5300	5300	5300	0
336	20240429	151500	119472530	5300	5290	5300	5290	30
337	20240429	151400	119313710	5280	5280	5280	5280	0
338	20240429	151300	119313710	5280	5280	5280	5280	2
339	20240429	151200	119303150	5280	5280	5280	5280	0
340	20240429	151100	119303150	5280	5280	5280	5280	0
341	20240429	151000	119303150	5280	5290	5290	5280	118
342	20240429	150900	118679920	5290	5290	5290	5290	0
343	20240429	150800	118679920	5290	5290	5290	5290	0
344	20240429	150700	118679920	5290	5290	5290	5290	50
345	20240429	150600	118415420	5290	5290	5290	5290	0
346	20240429	150500	118415420	5290	5290	5290	5290	1
347	20240429	150400	118410130	5280	5280	5280	5280	0
348	20240429	150300	118410130	5280	5280	5280	5280	0
349	20240429	150200	118410130	5280	5280	5280	5280	0
350	20240429	150100	118410130	5280	5280	5280	5280	145
351	20240429	150000	117644530	5300	5300	5300	5300	0
352	20240429	145900	117644530	5300	5300	5300	5300	0
353	20240429	145800	117644530	5300	5300	5300	5300	0
354	20240429	145700	117644530	5300	5300	5300	5300	0
355	20240429	145600	117644530	5300	5300	5300	5300	0
356	20240429	145500	117644530	5300	5300	5300	5300	0
357	20240429	145400	117644530	5300	5300	5300	5300	0
358	20240429	145300	117644530	5300	5300	5300	5300	0
359	20240429	145200	117644530	5300	5300	5300	5300	0
360	20240429	145100	117644530	5300	5310	5310	5300	146
361	20240429	145000	116870710	5300	5300	5300	5300	0
362	20240429	144900	116870710	5300	5300	5300	5300	3
363	20240429	144800	116854810	5290	5290	5290	5290	0
364	20240429	144700	116854810	5290	5290	5290	5290	0
365	20240429	144600	116854810	5290	5290	5290	5290	2
366	20240429	144500	116844230	5300	5300	5300	5300	0
367	20240429	144400	116844230	5300	5300	5300	5300	0
368	20240429	144300	116844230	5300	5300	5300	5300	55
369	20240429	144200	116552730	5300	5300	5300	5300	15
370	20240429	144100	116473230	5300	5300	5300	5300	0
371	20240429	144000	116473230	5300	5300	5300	5300	0
372	20240429	143900	116473230	5300	5300	5300	5300	0
373	20240429	143800	116473230	5300	5300	5300	5300	0
374	20240429	143700	116473230	5300	5300	5300	5300	0
375	20240429	143600	116473230	5300	5300	5300	5300	0
376	20240429	143500	116473230	5300	5310	5310	5300	1320
377	20240429	143400	109476110	5310	5310	5310	5310	0
378	20240429	143300	109476110	5310	5310	5310	5310	0
379	20240429	143200	109476110	5310	5320	5320	5310	278
380	20240429	143100	107999740	5320	5320	5320	5320	0
381	20240429	143000	107999740	5320	5320	5320	5320	0
382	20240429	142900	107999740	5320	5320	5320	5320	0
383	20240429	142800	107999740	5320	5320	5320	5320	0
384	20240429	142700	107999740	5320	5320	5320	5320	30
385	20240429	142600	107840140	5320	5320	5320	5320	0
386	20240429	142500	107840140	5320	5320	5320	5320	167
387	20240429	142400	106951700	5320	5320	5320	5320	0
388	20240429	142300	106951700	5320	5320	5320	5320	60
389	20240429	142200	106632500	5310	5310	5310	5310	0
390	20240429	142100	106632500	5310	5310	5310	5310	188
391	20240429	142000	105634220	5320	5320	5320	5320	0
392	20240429	141900	105634220	5320	5320	5320	5320	0
393	20240429	141800	105634220	5320	5320	5320	5320	0
394	20240429	141700	105634220	5320	5320	5320	5320	0
395	20240429	141600	105634220	5320	5320	5320	5320	0
396	20240429	141500	105634220	5320	5320	5320	5320	1
397	20240429	141400	105628900	5320	5320	5320	5320	0
398	20240429	141300	105628900	5320	5320	5320	5320	0
399	20240429	141200	105628900	5320	5320	5320	5320	1
400	20240429	141100	105623580	5310	5310	5310	5310	0
401	20240429	141000	105623580	5310	5310	5310	5310	0
402	20240429	140900	105623580	5310	5310	5310	5310	0
403	20240429	140800	105623580	5310	5310	5310	5310	0
404	20240429	140700	105623580	5310	5310	5310	5310	0
405	20240429	140600	105623580	5310	5310	5310	5310	0
406	20240429	140500	105623580	5310	5310	5310	5310	0
407	20240429	140400	105623580	5310	5310	5310	5310	0
408	20240429	140300	105623580	5310	5310	5310	5310	0
409	20240429	140200	105623580	5310	5310	5310	5310	0
410	20240429	140100	105623580	5310	5310	5310	5310	0
411	20240429	140000	105623580	5310	5310	5310	5310	0
412	20240429	135900	105623580	5310	5310	5310	5310	0
413	20240429	135800	105623580	5310	5310	5310	5310	0
414	20240429	135700	105623580	5310	5310	5310	5310	0
415	20240429	135600	105623580	5310	5310	5310	5310	0
416	20240429	135500	105623580	5310	5310	5310	5310	0
417	20240429	135400	105623580	5310	5310	5310	5310	0
418	20240429	135300	105623580	5310	5310	5310	5310	0
419	20240429	135200	105623580	5310	5310	5310	5310	0
420	20240429	135100	105623580	5310	5310	5310	5310	10
421	20240429	135000	105570480	5330	5330	5330	5330	0
422	20240429	134900	105570480	5330	5330	5330	5330	0
423	20240429	134800	105570480	5330	5330	5330	5330	0
424	20240429	134700	105570480	5330	5330	5330	5330	0
425	20240429	134600	105570480	5330	5330	5330	5330	0
426	20240429	134500	105570480	5330	5330	5330	5330	0
427	20240429	134400	105570480	5330	5330	5330	5330	1
428	20240429	134300	105565150	5330	5330	5330	5330	0
429	20240429	134200	105565150	5330	5330	5330	5330	0
430	20240429	134100	105565150	5330	5330	5330	5330	1
431	20240429	134000	105559820	5320	5320	5320	5320	0
432	20240429	133900	105559820	5320	5320	5320	5320	19
433	20240429	133800	105458740	5320	5320	5320	5320	0
434	20240429	133700	105458740	5320	5320	5320	5320	0
435	20240429	133600	105458740	5320	5320	5320	5320	0
436	20240429	133500	105458740	5320	5320	5320	5320	0
437	20240429	133400	105458740	5320	5320	5320	5320	0
438	20240429	133300	105458740	5320	5320	5320	5320	0
439	20240429	133200	105458740	5320	5320	5320	5320	0
440	20240429	133100	105458740	5320	5320	5320	5320	0
441	20240429	133000	105458740	5320	5320	5320	5320	1
442	20240429	132900	105453420	5320	5320	5320	5320	0
443	20240429	132800	105453420	5320	5320	5320	5320	300
444	20240429	132700	103857420	5320	5310	5320	5310	399
445	20240429	132600	101736740	5310	5310	5310	5310	0
446	20240429	132500	101736740	5310	5310	5310	5310	151
447	20240429	132400	100934930	5300	5300	5300	5300	0
448	20240429	132300	100934930	5300	5300	5300	5300	0
449	20240429	132200	100934930	5300	5300	5300	5300	0
450	20240429	132100	100934930	5300	5300	5300	5300	0
451	20240429	132000	100934930	5300	5300	5300	5300	0
452	20240429	131900	100934930	5300	5300	5300	5300	0
453	20240429	131800	100934930	5300	5300	5300	5300	0
454	20240429	131700	100934930	5300	5300	5300	5300	0
455	20240429	131600	100934930	5300	5300	5300	5300	0
456	20240429	131500	100934930	5300	5300	5300	5300	0
457	20240429	131400	100934930	5300	5300	5300	5300	0
458	20240429	131300	100934930	5300	5300	5300	5300	0
459	20240429	131200	100934930	5300	5300	5300	5300	0
460	20240429	131100	100934930	5300	5300	5300	5300	0
461	20240429	131000	100934930	5300	5300	5300	5300	0
462	20240429	130900	100934930	5300	5300	5300	5300	0
463	20240429	130800	100934930	5300	5300	5300	5300	0
464	20240429	130700	100934930	5300	5300	5300	5300	0
465	20240429	130600	100934930	5300	5310	5320	5300	235
466	20240429	130500	99687540	5300	5300	5300	5300	0
467	20240429	130400	99687540	5300	5300	5300	5300	0
468	20240429	130300	99687540	5300	5300	5300	5300	0
469	20240429	130200	99687540	5300	5300	5300	5300	0
470	20240429	130100	99687540	5300	5300	5300	5300	0
471	20240429	130000	99687540	5300	5300	5300	5300	1
472	20240429	125900	99682240	5300	5300	5300	5300	15
473	20240429	125800	99602740	5290	5290	5290	5290	0
474	20240429	125700	99602740	5290	5290	5290	5290	0
475	20240429	125600	99602740	5290	5310	5310	5290	396
476	20240429	125500	97506660	5310	5310	5310	5310	0
477	20240429	125400	97506660	5310	5310	5310	5310	11
478	20240429	125300	97448250	5320	5320	5320	5320	0
479	20240429	125200	97448250	5320	5320	5320	5320	0
480	20240429	125100	97448250	5320	5320	5320	5320	9
481	20240429	125000	97400370	5320	5320	5320	5320	0
482	20240429	124900	97400370	5320	5310	5320	5310	50
483	20240429	124800	97134670	5310	5310	5310	5310	0
484	20240429	124700	97134670	5310	5310	5310	5310	0
485	20240429	124600	97134670	5310	5310	5310	5310	0
486	20240429	124500	97134670	5310	5300	5310	5300	391
487	20240429	124400	95058810	5300	5300	5300	5300	0
488	20240429	124300	95058810	5300	5300	5300	5300	0
489	20240429	124200	95058810	5300	5300	5300	5300	0
490	20240429	124100	95058810	5300	5300	5300	5300	0
491	20240429	124000	95058810	5300	5300	5300	5300	0
492	20240429	123900	95058810	5300	5300	5300	5300	0
493	20240429	123800	95058810	5300	5300	5300	5300	0
494	20240429	123700	95058810	5300	5300	5300	5300	0
495	20240429	123600	95058810	5300	5300	5300	5300	141
496	20240429	123500	94311510	5290	5290	5290	5290	0
497	20240429	123400	94311510	5290	5290	5290	5290	0
498	20240429	123300	94311510	5290	5290	5290	5290	0
499	20240429	123200	94311510	5290	5290	5290	5290	0
500	20240429	123100	94311510	5290	5290	5290	5290	0
501	20240429	123000	94311510	5290	5290	5290	5290	0
502	20240429	122900	94311510	5290	5290	5290	5290	1
503	20240429	122800	94306220	5290	5290	5290	5290	1
504	20240429	122700	94300930	5290	5290	5290	5290	0
505	20240429	122600	94300930	5290	5290	5290	5290	0
506	20240429	122500	94300930	5290	5290	5290	5290	0
507	20240429	122400	94300930	5290	5290	5290	5290	0
508	20240429	122300	94300930	5290	5290	5290	5290	0
509	20240429	122200	94300930	5290	5290	5290	5290	0
510	20240429	122100	94300930	5290	5290	5290	5290	0
511	20240429	122000	94300930	5290	5290	5290	5290	0
512	20240429	121900	94300930	5290	5290	5290	5290	0
513	20240429	121800	94300930	5290	5290	5290	5290	0
514	20240429	121700	94300930	5290	5290	5290	5290	0
515	20240429	121600	94300930	5290	5290	5290	5290	0
516	20240429	121500	94300930	5290	5290	5290	5290	0
517	20240429	121400	94300930	5290	5290	5290	5290	0
518	20240429	121300	94300930	5290	5290	5290	5290	0
519	20240429	121200	94300930	5290	5290	5290	5290	1
520	20240429	121100	94295640	5290	5290	5290	5290	0
521	20240429	121000	94295640	5290	5290	5290	5290	0
522	20240429	120900	94295640	5290	5290	5290	5290	0
523	20240429	120800	94295640	5290	5290	5290	5290	0
524	20240429	120700	94295640	5290	5290	5290	5290	0
525	20240429	120600	94295640	5290	5290	5290	5290	0
526	20240429	120500	94295640	5290	5290	5290	5290	0
527	20240429	120400	94295640	5290	5290	5290	5290	0
528	20240429	120300	94295640	5290	5290	5290	5290	0
529	20240429	120200	94295640	5290	5290	5290	5290	0
530	20240429	120100	94295640	5290	5290	5290	5290	0
531	20240429	120000	94295640	5290	5290	5290	5290	0
532	20240429	115900	94295640	5290	5290	5290	5290	0
533	20240429	115800	94295640	5290	5290	5290	5290	100
534	20240429	115700	93766640	5300	5300	5300	5300	0
535	20240429	115600	93766640	5300	5300	5300	5300	30
536	20240429	115500	93607640	5300	5300	5300	5300	0
537	20240429	115400	93607640	5300	5300	5300	5300	0
538	20240429	115300	93607640	5300	5300	5300	5300	0
539	20240429	115200	93607640	5300	5300	5300	5300	0
540	20240429	115100	93607640	5300	5300	5300	5300	119
541	20240429	115000	92976940	5310	5310	5310	5310	0
542	20240429	114900	92976940	5310	5310	5310	5310	0
543	20240429	114800	92976940	5310	5310	5310	5310	2
544	20240429	114700	92966320	5310	5310	5310	5310	0
545	20240429	114600	92966320	5310	5310	5310	5310	0
546	20240429	114500	92966320	5310	5310	5310	5310	0
547	20240429	114400	92966320	5310	5310	5310	5310	0
548	20240429	114300	92966320	5310	5310	5310	5310	0
549	20240429	114200	92966320	5310	5310	5310	5310	0
550	20240429	114100	92966320	5310	5310	5310	5310	0
551	20240429	114000	92966320	5310	5310	5310	5310	0
552	20240429	113900	92966320	5310	5310	5310	5310	0
553	20240429	113800	92966320	5310	5310	5310	5310	0
554	20240429	113700	92966320	5310	5310	5310	5310	0
555	20240429	113600	92966320	5310	5310	5310	5310	0
556	20240429	113500	92966320	5310	5310	5310	5310	0
557	20240429	113400	92966320	5310	5310	5310	5310	0
558	20240429	113300	92966320	5310	5310	5310	5310	0
559	20240429	113200	92966320	5310	5310	5310	5310	0
560	20240429	113100	92966320	5310	5310	5310	5310	0
561	20240429	113000	92966320	5310	5310	5310	5310	0
562	20240429	112900	92966320	5310	5310	5310	5310	0
563	20240429	112800	92966320	5310	5310	5310	5310	0
564	20240429	112700	92966320	5310	5310	5310	5310	0
565	20240429	112600	92966320	5310	5310	5310	5310	0
566	20240429	112500	92966320	5310	5310	5310	5310	18
567	20240429	112400	92870740	5310	5310	5310	5310	1
568	20240429	112300	92865430	5310	5290	5310	5290	313
569	20240429	112200	91209640	5310	5300	5310	5300	254
570	20240429	112100	89863430	5290	5290	5290	5290	899
571	20240429	112000	85107720	5250	5250	5250	5250	537
572	20240429	111900	82288470	5250	5250	5250	5250	0
573	20240429	111800	82288470	5250	5250	5250	5250	101
574	20240429	111700	81758220	5250	5250	5250	5250	0
575	20240429	111600	81758220	5250	5250	5250	5250	0
576	20240429	111500	81758220	5250	5250	5250	5250	0
577	20240429	111400	81758220	5250	5250	5250	5250	0
578	20240429	111300	81758220	5250	5250	5250	5250	0
579	20240429	111200	81758220	5250	5250	5250	5250	0
580	20240429	111100	81758220	5250	5250	5250	5250	0
581	20240429	111000	81758220	5250	5250	5250	5250	0
582	20240429	110900	81758220	5250	5250	5250	5250	0
583	20240429	110800	81758220	5250	5250	5250	5250	66
584	20240429	110700	81411720	5290	5290	5290	5290	1
585	20240429	110600	81406430	5250	5250	5250	5250	0
586	20240429	110500	81406430	5250	5250	5250	5250	0
587	20240429	110400	81406430	5250	5250	5250	5250	0
588	20240429	110300	81406430	5250	5250	5250	5250	0
589	20240429	110200	81406430	5250	5250	5250	5250	0
590	20240429	110100	81406430	5250	5250	5250	5250	0
591	20240429	110000	81406430	5250	5260	5260	5250	827
592	20240429	105900	77059680	5270	5270	5270	5270	14
593	20240429	105800	76985900	5270	5270	5270	5270	0
594	20240429	105700	76985900	5270	5270	5270	5270	0
595	20240429	105600	76985900	5270	5270	5270	5270	0
596	20240429	105500	76985900	5270	5270	5270	5270	0
597	20240429	105400	76985900	5270	5270	5270	5270	0
598	20240429	105300	76985900	5270	5270	5270	5270	0
599	20240429	105200	76985900	5270	5270	5270	5270	0
600	20240429	105100	76985900	5270	5270	5270	5270	0
601	20240429	105000	76985900	5270	5270	5270	5270	0
602	20240429	104900	76985900	5270	5270	5270	5270	0
603	20240429	104800	76985900	5270	5270	5270	5270	0
604	20240429	104700	76985900	5270	5270	5270	5270	0
605	20240429	104600	76985900	5270	5270	5270	5270	0
606	20240429	104500	76985900	5270	5270	5270	5270	1
607	20240429	104400	76980630	5290	5290	5290	5290	0
608	20240429	104300	76980630	5290	5290	5290	5290	0
609	20240429	104200	76980630	5290	5290	5290	5290	0
610	20240429	104100	76980630	5290	5290	5290	5290	0
611	20240429	104000	76980630	5290	5290	5290	5290	0
612	20240429	103900	76980630	5290	5290	5290	5290	0
613	20240429	103800	76980630	5290	5290	5290	5290	0
614	20240429	103700	76980630	5290	5290	5290	5290	0
615	20240429	103600	76980630	5290	5290	5290	5290	0
616	20240429	103500	76980630	5290	5290	5290	5290	0
617	20240429	103400	76980630	5290	5290	5290	5290	0
618	20240429	103300	76980630	5290	5290	5290	5290	0
619	20240429	103200	76980630	5290	5290	5290	5290	0
620	20240429	103100	76980630	5290	5290	5290	5290	0
621	20240429	103000	76980630	5290	5290	5290	5290	0
622	20240429	102900	76980630	5290	5290	5290	5290	0
623	20240429	102800	76980630	5290	5290	5290	5290	0
624	20240429	102700	76980630	5290	5290	5290	5290	769
625	20240429	102600	72912620	5290	5270	5290	5270	1231
626	20240429	102500	66402390	5270	5270	5270	5270	0
627	20240429	102400	66402390	5270	5270	5270	5270	0
628	20240429	102300	66402390	5270	5270	5270	5270	0
629	20240429	102200	66402390	5270	5270	5270	5270	0
630	20240429	102100	66402390	5270	5270	5270	5270	0
631	20240429	102000	66402390	5270	5270	5270	5270	0
632	20240429	101900	66402390	5270	5270	5270	5270	0
633	20240429	101800	66402390	5270	5270	5270	5270	0
634	20240429	101700	66402390	5270	5270	5270	5270	0
635	20240429	101600	66402390	5270	5270	5270	5270	0
636	20240429	101500	66402390	5270	5270	5270	5270	0
637	20240429	101400	66402390	5270	5270	5270	5270	0
638	20240429	101300	66402390	5270	5270	5270	5270	0
639	20240429	101200	66402390	5270	5270	5270	5270	0
640	20240429	101100	66402390	5270	5270	5270	5270	0
641	20240429	101000	66402390	5270	5270	5270	5270	0
642	20240429	100900	66402390	5270	5270	5270	5270	0
643	20240429	100800	66402390	5270	5270	5270	5270	374
644	20240429	100700	64431410	5270	5270	5270	5270	100
645	20240429	100600	63904410	5290	5290	5290	5290	74
646	20240429	100500	63512950	5290	5290	5290	5290	0
647	20240429	100400	63512950	5290	5290	5290	5290	0
648	20240429	100300	63512950	5290	5290	5290	5290	2
649	20240429	100200	63502370	5290	5290	5290	5290	0
650	20240429	100100	63502370	5290	5290	5290	5290	1
651	20240429	100000	63497080	5290	5290	5290	5290	0
652	20240429	095900	63497080	5290	5290	5290	5290	10
653	20240429	095800	63444180	5290	5290	5290	5290	0
654	20240429	095700	63444180	5290	5290	5290	5290	184
655	20240429	095600	62470820	5270	5270	5270	5270	0
656	20240429	095500	62470820	5270	5270	5270	5270	0
657	20240429	095400	62470820	5270	5270	5270	5270	0
658	20240429	095300	62470820	5270	5270	5270	5270	0
659	20240429	095200	62470820	5270	5270	5270	5270	0
660	20240429	095100	62470820	5270	5270	5270	5270	0
661	20240429	095000	62470820	5270	5270	5270	5270	0
662	20240429	094900	62470820	5270	5270	5270	5270	0
663	20240429	094800	62470820	5270	5270	5270	5270	0
664	20240429	094700	62470820	5270	5270	5280	5270	1832
665	20240429	094600	52815710	5260	5260	5260	5260	0
666	20240429	094500	52815710	5260	5260	5260	5260	100
667	20240429	094400	52289710	5260	5260	5260	5260	700
668	20240429	094300	48607710	5260	5260	5260	5260	0
669	20240429	094200	48607710	5260	5260	5260	5260	0
670	20240429	094100	48607710	5260	5260	5260	5260	0
671	20240429	094000	48607710	5260	5260	5260	5260	0
672	20240429	093900	48607710	5260	5260	5260	5260	0
673	20240429	093800	48607710	5260	5260	5260	5260	100
674	20240429	093700	48081710	5260	5260	5260	5260	0
675	20240429	093600	48081710	5260	5260	5260	5260	8
676	20240429	093500	48039630	5230	5230	5230	5230	0
677	20240429	093400	48039630	5230	5230	5230	5230	0
678	20240429	093300	48039630	5230	5230	5230	5230	0
679	20240429	093200	48039630	5230	5230	5230	5230	0
680	20240429	093100	48039630	5230	5230	5230	5230	0
681	20240429	093000	48039630	5230	5230	5230	5230	100
682	20240429	092900	47516630	5260	5260	5260	5260	81
683	20240429	092800	47090570	5230	5230	5230	5230	0
684	20240429	092700	47090570	5230	5230	5230	5230	1000
685	20240429	092600	41860570	5260	5260	5260	5260	0
686	20240429	092500	41860570	5260	5260	5260	5260	0
687	20240429	092400	41860570	5260	5260	5260	5260	40
688	20240429	092300	41650170	5230	5230	5230	5230	1
689	20240429	092200	41644940	5270	5270	5270	5270	0
690	20240429	092100	41644940	5270	5270	5270	5260	1079
691	20240429	092000	35959610	5270	5260	5270	5260	523
692	20240429	091900	33205200	5230	5230	5230	5230	0
693	20240429	091800	33205200	5230	5230	5230	5230	300
694	20240429	091700	31636200	5230	5230	5230	5230	0
695	20240429	091600	31636200	5230	5230	5230	5230	0
696	20240429	091500	31636200	5230	5240	5240	5230	200
697	20240429	091400	30588850	5240	5240	5240	5240	0
698	20240429	091300	30588850	5240	5260	5260	5240	200
699	20240429	091200	29539680	5270	5270	5270	5270	0
700	20240429	091100	29539680	5270	5270	5270	5270	0
701	20240429	091000	29539680	5270	5270	5270	5270	0
702	20240429	090900	29539680	5270	5270	5270	5270	1
703	20240429	090800	29534410	5260	5260	5260	5260	50
704	20240429	090700	29271410	5260	5260	5260	5260	250
705	20240429	090600	27956410	5250	5240	5250	5240	910
706	20240429	090500	23183040	5220	5220	5220	5220	0
707	20240429	090400	23183040	5220	5210	5220	5210	68
708	20240429	090300	22828480	5220	5220	5220	5220	0
709	20240429	090200	22828480	5220	5230	5230	5220	344
710	20240429	090100	21032300	5260	5260	5260	5260	0
711	20240429	090000	21032300	5260	5220	5260	5220	4029