KissMeData/052260/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193300	308252710	9110	9110	9110	9110	1152
3	20240429	193200	308252710	9110	9110	9110	9110	0
4	20240429	193100	308252710	9110	9110	9110	9110	0
5	20240429	193000	308252710	9110	9110	9110	9110	0
6	20240429	192900	308252710	9110	9110	9110	9110	0
7	20240429	192800	308252710	9110	9110	9110	9110	0
8	20240429	192700	308252710	9110	9110	9110	9110	0
9	20240429	192600	308252710	9110	9110	9110	9110	0
10	20240429	192500	308252710	9110	9110	9110	9110	0
11	20240429	192400	308252710	9110	9110	9110	9110	0
12	20240429	192300	308252710	9110	9110	9110	9110	0
13	20240429	192200	308252710	9110	9110	9110	9110	0
14	20240429	192100	308252710	9110	9110	9110	9110	0
15	20240429	192000	308252710	9110	9110	9110	9110	0
16	20240429	191900	308252710	9110	9110	9110	9110	0
17	20240429	191800	308252710	9110	9110	9110	9110	0
18	20240429	191700	308252710	9110	9110	9110	9110	0
19	20240429	191600	308252710	9110	9110	9110	9110	0
20	20240429	191500	308252710	9110	9110	9110	9110	0
21	20240429	191400	308252710	9110	9110	9110	9110	0
22	20240429	191300	308252710	9110	9110	9110	9110	0
23	20240429	191200	308252710	9110	9110	9110	9110	0
24	20240429	191100	308252710	9110	9110	9110	9110	0
25	20240429	191000	308252710	9110	9110	9110	9110	0
26	20240429	190900	308252710	9110	9110	9110	9110	0
27	20240429	190800	308252710	9110	9110	9110	9110	0
28	20240429	190700	308252710	9110	9110	9110	9110	0
29	20240429	190600	308252710	9110	9110	9110	9110	0
30	20240429	190500	308252710	9110	9110	9110	9110	0
31	20240429	190400	308252710	9110	9110	9110	9110	0
32	20240429	190300	308252710	9110	9110	9110	9110	1152
33	20240429	190200	308252710	9110	9110	9110	9110	0
34	20240429	190100	308252710	9110	9110	9110	9110	0
35	20240429	190000	308252710	9110	9110	9110	9110	0
36	20240429	185900	308252710	9110	9110	9110	9110	0
37	20240429	185800	308252710	9110	9110	9110	9110	0
38	20240429	185700	308252710	9110	9110	9110	9110	0
39	20240429	185600	308252710	9110	9110	9110	9110	0
40	20240429	185500	308252710	9110	9110	9110	9110	0
41	20240429	185400	308252710	9110	9110	9110	9110	0
42	20240429	185300	308252710	9110	9110	9110	9110	0
43	20240429	185200	308252710	9110	9110	9110	9110	0
44	20240429	185100	308252710	9110	9110	9110	9110	0
45	20240429	185000	308252710	9110	9110	9110	9110	0
46	20240429	184900	308252710	9110	9110	9110	9110	0
47	20240429	184800	308252710	9110	9110	9110	9110	0
48	20240429	184700	308252710	9110	9110	9110	9110	0
49	20240429	184600	308252710	9110	9110	9110	9110	0
50	20240429	184500	308252710	9110	9110	9110	9110	0
51	20240429	184400	308252710	9110	9110	9110	9110	0
52	20240429	184300	308252710	9110	9110	9110	9110	0
53	20240429	184200	308252710	9110	9110	9110	9110	0
54	20240429	184100	308252710	9110	9110	9110	9110	0
55	20240429	184000	308252710	9110	9110	9110	9110	0
56	20240429	183900	308252710	9110	9110	9110	9110	0
57	20240429	183800	308252710	9110	9110	9110	9110	0
58	20240429	183700	308252710	9110	9110	9110	9110	0
59	20240429	183600	308252710	9110	9110	9110	9110	0
60	20240429	183500	308252710	9110	9110	9110	9110	0
61	20240429	183400	308252710	9110	9110	9110	9110	0
62	20240429	183300	308252710	9110	9110	9110	9110	1152
63	20240429	183200	308252710	9110	9110	9110	9110	0
64	20240429	183100	308252710	9110	9110	9110	9110	0
65	20240429	183000	308252710	9110	9110	9110	9110	0
66	20240429	182900	308252710	9110	9110	9110	9110	0
67	20240429	182800	308252710	9110	9110	9110	9110	0
68	20240429	182700	308252710	9110	9110	9110	9110	0
69	20240429	182600	308252710	9110	9110	9110	9110	0
70	20240429	182500	308252710	9110	9110	9110	9110	0
71	20240429	182400	308252710	9110	9110	9110	9110	0
72	20240429	182300	308252710	9110	9110	9110	9110	0
73	20240429	182200	308252710	9110	9110	9110	9110	0
74	20240429	182100	308252710	9110	9110	9110	9110	0
75	20240429	182000	308252710	9110	9110	9110	9110	0
76	20240429	181900	308252710	9110	9110	9110	9110	0
77	20240429	181800	308252710	9110	9110	9110	9110	0
78	20240429	181700	308252710	9110	9110	9110	9110	0
79	20240429	181600	308252710	9110	9110	9110	9110	0
80	20240429	181500	308252710	9110	9110	9110	9110	0
81	20240429	181400	308252710	9110	9110	9110	9110	0
82	20240429	181300	308252710	9110	9110	9110	9110	0
83	20240429	181200	308252710	9110	9110	9110	9110	0
84	20240429	181100	308252710	9110	9110	9110	9110	0
85	20240429	181000	308252710	9110	9110	9110	9110	0
86	20240429	180900	308252710	9110	9110	9110	9110	0
87	20240429	180800	308252710	9110	9110	9110	9110	0
88	20240429	180700	308252710	9110	9110	9110	9110	0
89	20240429	180600	308252710	9110	9110	9110	9110	0
90	20240429	180500	308252710	9110	9110	9110	9110	0
91	20240429	180400	308252710	9110	9110	9110	9110	0
92	20240429	180300	308252710	9110	9110	9110	9110	1152
93	20240429	180200	308252710	9110	9110	9110	9110	0
94	20240429	180100	308252710	9110	9110	9110	9110	0
95	20240429	180000	308252710	9110	9110	9110	9110	0
96	20240429	175900	308252710	9110	9110	9110	9110	0
97	20240429	175800	308252710	9110	9110	9110	9110	0
98	20240429	175700	308252710	9110	9110	9110	9110	0
99	20240429	175600	308252710	9110	9110	9110	9110	0
100	20240429	175500	308252710	9110	9110	9110	9110	0
101	20240429	175400	308252710	9110	9110	9110	9110	0
102	20240429	175300	308252710	9110	9110	9110	9110	0
103	20240429	175200	308252710	9110	9110	9110	9110	0
104	20240429	175100	308252710	9110	9110	9110	9110	0
105	20240429	175000	308252710	9110	9110	9110	9110	0
106	20240429	174900	308252710	9110	9110	9110	9110	0
107	20240429	174800	308252710	9110	9110	9110	9110	0
108	20240429	174700	308252710	9110	9110	9110	9110	0
109	20240429	174600	308252710	9110	9110	9110	9110	0
110	20240429	174500	308252710	9110	9110	9110	9110	0
111	20240429	174400	308252710	9110	9110	9110	9110	0
112	20240429	174300	308252710	9110	9110	9110	9110	0
113	20240429	174200	308252710	9110	9110	9110	9110	0
114	20240429	174100	308252710	9110	9110	9110	9110	0
115	20240429	174000	308252710	9110	9110	9110	9110	0
116	20240429	173900	308252710	9110	9110	9110	9110	0
117	20240429	173800	308252710	9110	9110	9110	9110	0
118	20240429	173700	308252710	9110	9110	9110	9110	0
119	20240429	173600	308252710	9110	9110	9110	9110	0
120	20240429	173500	308252710	9110	9110	9110	9110	0
121	20240429	173400	308252710	9110	9110	9110	9110	0
122	20240429	173300	308252710	9110	9110	9110	9110	1152
123	20240429	173200	308252710	9110	9110	9110	9110	0
124	20240429	173100	308252710	9110	9110	9110	9110	0
125	20240429	173000	308252710	9110	9110	9110	9110	0
126	20240429	172900	308252710	9110	9110	9110	9110	0
127	20240429	172800	308252710	9110	9110	9110	9110	0
128	20240429	172700	308252710	9110	9110	9110	9110	0
129	20240429	172600	308252710	9110	9110	9110	9110	0
130	20240429	172500	308252710	9110	9110	9110	9110	0
131	20240429	172400	308252710	9110	9110	9110	9110	0
132	20240429	172300	308252710	9110	9110	9110	9110	0
133	20240429	172200	308252710	9110	9110	9110	9110	0
134	20240429	172100	308252710	9110	9110	9110	9110	0
135	20240429	172000	308252710	9110	9110	9110	9110	0
136	20240429	171900	308252710	9110	9110	9110	9110	0
137	20240429	171800	308252710	9110	9110	9110	9110	0
138	20240429	171700	308252710	9110	9110	9110	9110	0
139	20240429	171600	308252710	9110	9110	9110	9110	0
140	20240429	171500	308252710	9110	9110	9110	9110	0
141	20240429	171400	308252710	9110	9110	9110	9110	0
142	20240429	171300	308252710	9110	9110	9110	9110	0
143	20240429	171200	308252710	9110	9110	9110	9110	0
144	20240429	171100	308252710	9110	9110	9110	9110	0
145	20240429	171000	308252710	9110	9110	9110	9110	0
146	20240429	170900	308252710	9110	9110	9110	9110	0
147	20240429	170800	308252710	9110	9110	9110	9110	0
148	20240429	170700	308252710	9110	9110	9110	9110	0
149	20240429	170600	308252710	9110	9110	9110	9110	0
150	20240429	170500	308252710	9110	9110	9110	9110	0
151	20240429	170400	308252710	9110	9110	9110	9110	0
152	20240429	170300	308252710	9110	9110	9110	9110	1152
153	20240429	170200	308252710	9110	9110	9110	9110	0
154	20240429	170100	308252710	9110	9110	9110	9110	0
155	20240429	170000	308252710	9110	9110	9110	9110	0
156	20240429	165900	308252710	9110	9110	9110	9110	0
157	20240429	165800	308252710	9110	9110	9110	9110	0
158	20240429	165700	308252710	9110	9110	9110	9110	0
159	20240429	165600	308252710	9110	9110	9110	9110	0
160	20240429	165500	308252710	9110	9110	9110	9110	0
161	20240429	165400	308252710	9110	9110	9110	9110	0
162	20240429	165300	308252710	9110	9110	9110	9110	0
163	20240429	165200	308252710	9110	9110	9110	9110	0
164	20240429	165100	308252710	9110	9110	9110	9110	0
165	20240429	165000	308252710	9110	9110	9110	9110	0
166	20240429	164900	308252710	9110	9110	9110	9110	0
167	20240429	164800	308252710	9110	9110	9110	9110	0
168	20240429	164700	308252710	9110	9110	9110	9110	0
169	20240429	164600	308252710	9110	9110	9110	9110	0
170	20240429	164500	308252710	9110	9110	9110	9110	0
171	20240429	164400	308252710	9110	9110	9110	9110	0
172	20240429	164300	308252710	9110	9110	9110	9110	0
173	20240429	164200	308252710	9110	9110	9110	9110	0
174	20240429	164100	308252710	9110	9110	9110	9110	0
175	20240429	164000	308252710	9110	9110	9110	9110	0
176	20240429	163900	308252710	9110	9110	9110	9110	0
177	20240429	163800	308252710	9110	9110	9110	9110	0
178	20240429	163700	308252710	9110	9110	9110	9110	0
179	20240429	163600	308252710	9110	9110	9110	9110	0
180	20240429	163500	308252710	9110	9110	9110	9110	0
181	20240429	163400	308252710	9110	9110	9110	9110	0
182	20240429	163300	308252710	9110	9110	9110	9110	1152
183	20240429	163200	308252710	9110	9110	9110	9110	0
184	20240429	163100	308252710	9110	9110	9110	9110	0
185	20240429	163000	308252710	9110	9110	9110	9110	0
186	20240429	162900	308252710	9110	9110	9110	9110	0
187	20240429	162800	308252710	9110	9110	9110	9110	0
188	20240429	162700	308252710	9110	9110	9110	9110	0
189	20240429	162600	308252710	9110	9110	9110	9110	0
190	20240429	162500	308252710	9110	9110	9110	9110	0
191	20240429	162400	308252710	9110	9110	9110	9110	0
192	20240429	162300	308252710	9110	9110	9110	9110	0
193	20240429	162200	308252710	9110	9110	9110	9110	0
194	20240429	162100	308252710	9110	9110	9110	9110	0
195	20240429	162000	308252710	9110	9110	9110	9110	0
196	20240429	161900	308252710	9110	9110	9110	9110	0
197	20240429	161800	308252710	9110	9110	9110	9110	0
198	20240429	161700	308252710	9110	9110	9110	9110	0
199	20240429	161600	308252710	9110	9110	9110	9110	0
200	20240429	161500	308252710	9110	9110	9110	9110	0
201	20240429	161400	308252710	9110	9110	9110	9110	0
202	20240429	161300	308252710	9110	9110	9110	9110	0
203	20240429	161200	308252710	9110	9110	9110	9110	0
204	20240429	161100	308252710	9110	9110	9110	9110	0
205	20240429	161000	308252710	9110	9110	9110	9110	0
206	20240429	160900	308252710	9110	9110	9110	9110	0
207	20240429	160800	308252710	9110	9110	9110	9110	0
208	20240429	160700	308252710	9110	9110	9110	9110	0
209	20240429	160600	308252710	9110	9110	9110	9110	0
210	20240429	160500	308252710	9110	9110	9110	9110	0
211	20240429	160400	308252710	9110	9110	9110	9110	0
212	20240429	160300	308252710	9110	9110	9110	9110	1152
213	20240429	160200	308252710	9110	9110	9110	9110	0
214	20240429	160100	308252710	9110	9110	9110	9110	0
215	20240429	160000	308252710	9110	9110	9110	9110	0
216	20240429	155900	308252710	9110	9110	9110	9110	0
217	20240429	155800	308252710	9110	9110	9110	9110	0
218	20240429	155700	308252710	9110	9110	9110	9110	0
219	20240429	155600	308252710	9110	9110	9110	9110	0
220	20240429	155500	308252710	9110	9110	9110	9110	0
221	20240429	155400	308252710	9110	9110	9110	9110	0
222	20240429	155300	308252710	9110	9110	9110	9110	0
223	20240429	155200	308252710	9110	9110	9110	9110	0
224	20240429	155100	308252710	9110	9110	9110	9110	0
225	20240429	155000	308252710	9110	9110	9110	9110	0
226	20240429	154900	308252710	9110	9110	9110	9110	0
227	20240429	154800	308252710	9110	9110	9110	9110	0
228	20240429	154700	308252710	9110	9110	9110	9110	0
229	20240429	154600	308252710	9110	9110	9110	9110	0
230	20240429	154500	308252710	9110	9110	9110	9110	0
231	20240429	154400	308252710	9110	9110	9110	9110	0
232	20240429	154300	308252710	9110	9110	9110	9110	0
233	20240429	154200	308252710	9110	9110	9110	9110	0
234	20240429	154100	308252710	9110	9110	9110	9110	0
235	20240429	154000	308252710	9110	9110	9110	9110	0
236	20240429	153900	308252710	9110	9110	9110	9110	0
237	20240429	153800	308252710	9110	9110	9110	9110	0
238	20240429	153700	308252710	9110	9110	9110	9110	0
239	20240429	153600	308252710	9110	9110	9110	9110	0
240	20240429	153500	308252710	9110	9110	9110	9110	0
241	20240429	153400	308252710	9110	9110	9110	9110	0
242	20240429	153300	308252710	9110	9110	9110	9110	1152
243	20240429	153200	308252710	9110	9110	9110	9110	0
244	20240429	153100	308252710	9110	9110	9110	9110	0
245	20240429	153000	308252710	9110	9110	9110	9110	1152
246	20240429	152900	297757990	9100	9100	9100	9100	0
247	20240429	152800	297757990	9100	9100	9100	9100	0
248	20240429	152700	297757990	9100	9100	9100	9100	0
249	20240429	152600	297757990	9100	9100	9100	9100	0
250	20240429	152500	297757990	9100	9100	9100	9100	0
251	20240429	152400	297757990	9100	9100	9100	9100	0
252	20240429	152300	297757990	9100	9100	9100	9100	0
253	20240429	152200	297757990	9100	9100	9100	9100	0
254	20240429	152100	297757990	9100	9100	9100	9100	0
255	20240429	152000	297757990	9100	9100	9100	9100	0
256	20240429	151900	297757990	9100	9100	9100	9100	10
257	20240429	151800	297666990	9090	9060	9090	9060	147
258	20240429	151700	296334270	9060	9060	9060	9060	0
259	20240429	151600	296334270	9060	9060	9060	9060	10
260	20240429	151500	296243670	9060	9060	9060	9060	1
261	20240429	151400	296234610	9060	9060	9060	9060	55
262	20240429	151300	295736310	9060	9060	9060	9060	9
263	20240429	151200	295654770	9090	9090	9090	9090	0
264	20240429	151100	295654770	9090	9090	9090	9090	15
265	20240429	151000	295518420	9060	9060	9060	9060	2
266	20240429	150900	295500300	9090	9090	9090	9090	1
267	20240429	150800	295491210	9060	9060	9060	9060	0
268	20240429	150700	295491210	9060	9090	9100	9060	2009
269	20240429	150600	277213800	9080	9080	9080	9080	137
270	20240429	150500	275969840	9080	9080	9080	9080	0
271	20240429	150400	275969840	9080	9080	9080	9080	0
272	20240429	150300	275969840	9080	9080	9080	9080	0
273	20240429	150200	275969840	9080	9080	9080	9080	50
274	20240429	150100	275515840	9080	9080	9080	9080	0
275	20240429	150000	275515840	9080	9080	9080	9080	0
276	20240429	145900	275515840	9080	9080	9080	9080	13
277	20240429	145800	275397800	9070	9070	9070	9070	0
278	20240429	145700	275397800	9070	9070	9070	9070	0
279	20240429	145600	275397800	9070	9070	9070	9070	0
280	20240429	145500	275397800	9070	9070	9070	9070	30
281	20240429	145400	275125700	9070	9070	9070	9070	0
282	20240429	145300	275125700	9070	9070	9070	9070	0
283	20240429	145200	275125700	9070	9070	9070	9070	0
284	20240429	145100	275125700	9070	9070	9070	9070	106
285	20240429	145000	274164280	9060	9060	9060	9060	0
286	20240429	144900	274164280	9060	9060	9060	9060	1
287	20240429	144800	274155220	9060	9060	9060	9060	0
288	20240429	144700	274155220	9060	9060	9060	9060	0
289	20240429	144600	274155220	9060	9060	9060	9060	0
290	20240429	144500	274155220	9060	9060	9060	9060	76
291	20240429	144400	273466660	9060	9060	9060	9060	0
292	20240429	144300	273466660	9060	9060	9060	9060	12
293	20240429	144200	273357940	9060	9060	9060	9060	10
294	20240429	144100	273267340	9070	9070	9070	9070	0
295	20240429	144000	273267340	9070	9070	9070	9070	0
296	20240429	143900	273267340	9070	9070	9070	9070	1
297	20240429	143800	273258270	9060	9060	9060	9060	3
298	20240429	143700	273231090	9060	9070	9070	9060	120
299	20240429	143600	272142790	9070	9070	9070	9070	0
300	20240429	143500	272142790	9070	9070	9070	9070	1
301	20240429	143400	272133720	9060	9060	9060	9060	0
302	20240429	143300	272133720	9060	9060	9060	9060	0
303	20240429	143200	272133720	9060	9060	9060	9060	0
304	20240429	143100	272133720	9060	9060	9060	9060	98
305	20240429	143000	271245840	9060	9060	9060	9060	1
306	20240429	142900	271236780	9060	9060	9060	9060	0
307	20240429	142800	271236780	9060	9060	9060	9060	0
308	20240429	142700	271236780	9060	9050	9060	9050	314
309	20240429	142600	268394310	9030	9030	9030	9030	0
310	20240429	142500	268394310	9030	9030	9030	9030	0
311	20240429	142400	268394310	9030	9030	9030	9030	0
312	20240429	142300	268394310	9030	9030	9030	9030	0
313	20240429	142200	268394310	9030	9030	9030	9030	0
314	20240429	142100	268394310	9030	9030	9030	9030	0
315	20240429	142000	268394310	9030	9030	9030	9030	0
316	20240429	141900	268394310	9030	9030	9030	9030	0
317	20240429	141800	268394310	9030	9030	9030	9030	0
318	20240429	141700	268394310	9030	9030	9030	9030	2
319	20240429	141600	268376250	9030	9030	9030	9030	0
320	20240429	141500	268376250	9030	9030	9030	9030	26
321	20240429	141400	268141470	9030	9030	9030	9030	0
322	20240429	141300	268141470	9030	9030	9030	9030	9
323	20240429	141200	268060200	9030	9030	9030	9030	6
324	20240429	141100	268006020	9040	9040	9040	9040	30
325	20240429	141000	267734820	9070	9070	9070	9070	0
326	20240429	140900	267734820	9070	9070	9070	9070	1
327	20240429	140800	267725750	9030	9050	9050	9020	3284
328	20240429	140700	238057870	9050	9050	9050	9050	0
329	20240429	140600	238057870	9050	9070	9070	9050	8
330	20240429	140500	237985430	9070	9070	9070	9070	1
331	20240429	140400	237976360	9060	9060	9060	9060	0
332	20240429	140300	237976360	9060	9060	9060	9060	0
333	20240429	140200	237976360	9060	9050	9060	9050	11
334	20240429	140100	237876800	9050	9060	9060	9050	11
335	20240429	140000	237777240	9060	9060	9060	9060	0
336	20240429	135900	237777240	9060	9060	9060	9060	0
337	20240429	135800	237777240	9060	9060	9060	9060	0
338	20240429	135700	237777240	9060	9060	9060	9060	0
339	20240429	135600	237777240	9060	9060	9060	9060	0
340	20240429	135500	237777240	9060	9060	9060	9060	0
341	20240429	135400	237777240	9060	9060	9060	9060	0
342	20240429	135300	237777240	9060	9060	9060	9060	0
343	20240429	135200	237777240	9060	9070	9070	9060	2
344	20240429	135100	237759110	9060	9060	9060	9060	0
345	20240429	135000	237759110	9060	9060	9060	9060	0
346	20240429	134900	237759110	9060	9060	9060	9060	0
347	20240429	134800	237759110	9060	9060	9060	9060	0
348	20240429	134700	237759110	9060	9060	9060	9060	0
349	20240429	134600	237759110	9060	9070	9070	9060	53
350	20240429	134500	237278410	9080	9080	9080	9080	0
351	20240429	134400	237278410	9080	9080	9080	9080	0
352	20240429	134300	237278410	9080	9080	9080	9080	0
353	20240429	134200	237278410	9080	9080	9080	9080	0
354	20240429	134100	237278410	9080	9080	9080	9080	0
355	20240429	134000	237278410	9080	9080	9080	9080	0
356	20240429	133900	237278410	9080	9080	9080	9080	0
357	20240429	133800	237278410	9080	9080	9080	9080	0
358	20240429	133700	237278410	9080	9080	9080	9080	0
359	20240429	133600	237278410	9080	9080	9080	9080	0
360	20240429	133500	237278410	9080	9080	9080	9080	0
361	20240429	133400	237278410	9080	9080	9080	9080	0
362	20240429	133300	237278410	9080	9080	9080	9080	287
363	20240429	133200	234672450	9090	9090	9090	9090	0
364	20240429	133100	234672450	9090	9090	9090	9090	0
365	20240429	133000	234672450	9090	9090	9090	9090	0
366	20240429	132900	234672450	9090	9090	9090	9090	0
367	20240429	132800	234672450	9090	9090	9090	9090	0
368	20240429	132700	234672450	9090	9090	9090	9090	0
369	20240429	132600	234672450	9090	9090	9090	9090	0
370	20240429	132500	234672450	9090	9080	9090	9080	7
371	20240429	132400	234608880	9070	9070	9070	9070	7
372	20240429	132300	234545390	9060	9060	9060	9060	2
373	20240429	132200	234527270	9050	9050	9050	9050	1
374	20240429	132100	234518220	9040	9050	9070	9040	237
375	20240429	132000	232371010	9050	9050	9050	9050	0
376	20240429	131900	232371010	9050	9050	9050	9050	0
377	20240429	131800	232371010	9050	9050	9050	9050	0
378	20240429	131700	232371010	9050	9050	9050	9050	0
379	20240429	131600	232371010	9050	9050	9050	9050	2
380	20240429	131500	232352910	9050	9050	9050	9040	441
381	20240429	131400	228361910	9040	9040	9040	9040	0
382	20240429	131300	228361910	9040	9070	9070	9040	224
383	20240429	131200	226331260	9090	9090	9090	9090	1
384	20240429	131100	226322170	9080	9080	9080	9080	3
385	20240429	131000	226294930	9080	9080	9080	9080	0
386	20240429	130900	226294930	9080	9080	9080	9080	0
387	20240429	130800	226294930	9080	9080	9080	9080	0
388	20240429	130700	226294930	9080	9080	9080	9080	0
389	20240429	130600	226294930	9080	9080	9080	9080	39
390	20240429	130500	225940810	9070	9070	9070	9070	0
391	20240429	130400	225940810	9070	9070	9070	9070	10
392	20240429	130300	225850110	9060	9060	9060	9060	0
393	20240429	130200	225850110	9060	9060	9060	9060	0
394	20240429	130100	225850110	9060	9060	9060	9060	0
395	20240429	130000	225850110	9060	9060	9060	9060	4
396	20240429	125900	225813870	9080	9080	9080	9080	0
397	20240429	125800	225813870	9080	9080	9080	9080	1
398	20240429	125700	225804790	9070	9070	9070	9070	0
399	20240429	125600	225804790	9070	9070	9070	9070	0
400	20240429	125500	225804790	9070	9070	9070	9070	3
401	20240429	125400	225777580	9050	9050	9050	9050	54
402	20240429	125300	225288880	9080	9080	9080	9080	0
403	20240429	125200	225288880	9080	9080	9080	9080	0
404	20240429	125100	225288880	9080	9080	9080	9080	0
405	20240429	125000	225288880	9080	9080	9080	9080	1
406	20240429	124900	225279800	9080	9080	9080	9080	0
407	20240429	124800	225279800	9080	9080	9080	9080	0
408	20240429	124700	225279800	9080	9080	9080	9080	0
409	20240429	124600	225279800	9080	9080	9080	9080	0
410	20240429	124500	225279800	9080	9080	9080	9080	0
411	20240429	124400	225279800	9080	9080	9080	9080	0
412	20240429	124300	225279800	9080	9080	9080	9080	0
413	20240429	124200	225279800	9080	9080	9080	9080	1
414	20240429	124100	225270720	9070	9060	9070	9060	50
415	20240429	124000	224817240	9060	9060	9060	9060	0
416	20240429	123900	224817240	9060	9060	9060	9060	223
417	20240429	123800	222796860	9070	9070	9070	9070	52
418	20240429	123700	222325220	9070	9070	9070	9070	0
419	20240429	123600	222325220	9070	9070	9070	9070	0
420	20240429	123500	222325220	9070	9070	9070	9070	0
421	20240429	123400	222325220	9070	9070	9070	9070	0
422	20240429	123300	222325220	9070	9070	9070	9070	0
423	20240429	123200	222325220	9070	9070	9070	9070	0
424	20240429	123100	222325220	9070	9070	9070	9070	0
425	20240429	123000	222325220	9070	9070	9070	9070	0
426	20240429	122900	222325220	9070	9070	9070	9070	0
427	20240429	122800	222325220	9070	9070	9070	9070	0
428	20240429	122700	222325220	9070	9070	9070	9070	0
429	20240429	122600	222325220	9070	9080	9080	9070	58
430	20240429	122500	221798660	9080	9080	9080	9080	3
431	20240429	122400	221771420	9090	9090	9090	9090	0
432	20240429	122300	221771420	9090	9090	9090	9090	0
433	20240429	122200	221771420	9090	9090	9090	9090	0
434	20240429	122100	221771420	9090	9090	9090	9090	1
435	20240429	122000	221762330	9060	9060	9060	9060	0
436	20240429	121900	221762330	9060	9060	9060	9060	0
437	20240429	121800	221762330	9060	9060	9060	9060	0
438	20240429	121700	221762330	9060	9070	9090	9060	486
439	20240429	121600	217346620	9060	9060	9060	9060	555
440	20240429	121500	212318320	9070	9070	9070	9070	0
441	20240429	121400	212318320	9070	9070	9070	9070	1
442	20240429	121300	212309250	9070	9070	9070	9070	0
443	20240429	121200	212309250	9070	9050	9070	9050	1438
444	20240429	121100	199280080	9050	9050	9050	9050	0
445	20240429	121000	199280080	9050	9050	9050	9050	2
446	20240429	120900	199261980	9050	9050	9050	9050	0
447	20240429	120800	199261980	9050	9050	9050	9050	0
448	20240429	120700	199261980	9050	9050	9050	9050	0
449	20240429	120600	199261980	9050	9050	9050	9050	0
450	20240429	120500	199261980	9050	9050	9050	9050	1
451	20240429	120400	199252930	9040	9040	9040	9040	0
452	20240429	120300	199252930	9040	9040	9040	9040	0
453	20240429	120200	199252930	9040	9040	9040	9040	0
454	20240429	120100	199252930	9040	9040	9040	9040	5
455	20240429	120000	199207730	9040	9040	9040	9040	0
456	20240429	115900	199207730	9040	9040	9040	9040	0
457	20240429	115800	199207730	9040	9040	9040	9040	114
458	20240429	115700	198177170	9060	9060	9060	9060	0
459	20240429	115600	198177170	9060	9060	9060	9060	0
460	20240429	115500	198177170	9060	9060	9060	9060	0
461	20240429	115400	198177170	9060	9060	9060	9060	0
462	20240429	115300	198177170	9060	9060	9060	9060	0
463	20240429	115200	198177170	9060	9060	9060	9060	0
464	20240429	115100	198177170	9060	9060	9060	9060	0
465	20240429	115000	198177170	9060	9060	9060	9060	0
466	20240429	114900	198177170	9060	9060	9060	9060	0
467	20240429	114800	198177170	9060	9060	9060	9060	0
468	20240429	114700	198177170	9060	9060	9060	9060	0
469	20240429	114600	198177170	9060	9040	9060	9040	4
470	20240429	114500	198140950	9030	9030	9030	9030	0
471	20240429	114400	198140950	9030	9030	9030	9030	0
472	20240429	114300	198140950	9030	9030	9030	9030	0
473	20240429	114200	198140950	9030	9030	9030	9030	0
474	20240429	114100	198140950	9030	9030	9030	9030	223
475	20240429	114000	196127260	9030	9030	9030	9030	51
476	20240429	113900	195666730	9020	9040	9040	9010	572
477	20240429	113800	190501440	9030	9030	9030	9030	0
478	20240429	113700	190501440	9030	9030	9030	9030	0
479	20240429	113600	190501440	9030	9030	9030	9030	0
480	20240429	113500	190501440	9030	9000	9030	9000	275
481	20240429	113400	188020650	9010	9020	9020	9010	227
482	20240429	113300	185975350	9020	9020	9020	9020	0
483	20240429	113200	185975350	9020	9020	9020	9020	0
484	20240429	113100	185975350	9020	9020	9020	9020	0
485	20240429	113000	185975350	9020	9020	9020	9020	2
486	20240429	112900	185957310	9020	9020	9020	9020	0
487	20240429	112800	185957310	9020	9020	9020	9020	100
488	20240429	112700	185055310	9020	9020	9020	9020	0
489	20240429	112600	185055310	9020	9030	9030	9010	1943
490	20240429	112500	167526170	9030	9040	9040	9030	47
491	20240429	112400	167101440	9030	9030	9030	9030	0
492	20240429	112300	167101440	9030	9030	9030	9030	41
493	20240429	112200	166731210	9020	9020	9020	9020	0
494	20240429	112100	166731210	9020	9020	9020	9020	1
495	20240429	112000	166722190	9020	9010	9020	9000	234
496	20240429	111900	164613800	9000	9000	9000	9000	0
497	20240429	111800	164613800	9000	9000	9000	9000	0
498	20240429	111700	164613800	9000	9000	9000	9000	0
499	20240429	111600	164613800	9000	9040	9040	8990	630
500	20240429	111500	158940240	9040	9040	9040	9040	0
501	20240429	111400	158940240	9040	9040	9040	9040	0
502	20240429	111300	158940240	9040	9050	9050	9040	19
503	20240429	111200	158768410	9050	9050	9050	9050	1
504	20240429	111100	158759360	9070	9070	9070	9070	0
505	20240429	111000	158759360	9070	9070	9070	9070	0
506	20240429	110900	158759360	9070	9070	9070	9070	0
507	20240429	110800	158759360	9070	9040	9070	9040	120
508	20240429	110700	157674260	9010	9010	9010	9010	0
509	20240429	110600	157674260	9010	9010	9010	9010	0
510	20240429	110500	157674260	9010	9010	9010	9010	0
511	20240429	110400	157674260	9010	9010	9010	9010	0
512	20240429	110300	157674260	9010	9010	9010	9010	0
513	20240429	110200	157674260	9010	9010	9010	9010	40
514	20240429	110100	157313860	9030	9040	9040	9030	118
515	20240429	110000	156247280	9050	9050	9050	9050	1
516	20240429	105900	156238230	9070	9070	9070	9070	0
517	20240429	105800	156238230	9070	9070	9070	9070	0
518	20240429	105700	156238230	9070	9070	9070	9070	0
519	20240429	105600	156238230	9070	9070	9070	9070	0
520	20240429	105500	156238230	9070	9070	9070	9070	0
521	20240429	105400	156238230	9070	9070	9070	9070	0
522	20240429	105300	156238230	9070	9050	9070	9050	12
523	20240429	105200	156129520	9060	9060	9060	9060	43
524	20240429	105100	155739940	9060	9060	9060	9060	0
525	20240429	105000	155739940	9060	9060	9060	9060	0
526	20240429	104900	155739940	9060	9060	9060	9060	0
527	20240429	104800	155739940	9060	9060	9060	9060	10
528	20240429	104700	155649340	9070	9070	9070	9070	0
529	20240429	104600	155649340	9070	9070	9070	9070	5
530	20240429	104500	155603990	9060	9060	9060	9060	1
531	20240429	104400	155594930	9060	9060	9060	9060	8
532	20240429	104300	155522450	9060	9060	9060	9060	0
533	20240429	104200	155522450	9060	9050	9060	9050	3
534	20240429	104100	155495280	9040	9040	9040	9040	9
535	20240429	104000	155413920	9040	9040	9040	9040	0
536	20240429	103900	155413920	9040	9040	9040	9040	10
537	20240429	103800	155323520	9030	9030	9030	9030	0
538	20240429	103700	155323520	9030	9030	9030	9030	0
539	20240429	103600	155323520	9030	9030	9030	9030	0
540	20240429	103500	155323520	9030	9030	9030	9030	0
541	20240429	103400	155323520	9030	9030	9030	9030	0
542	20240429	103300	155323520	9030	9030	9030	9030	0
543	20240429	103200	155323520	9030	9030	9030	9030	0
544	20240429	103100	155323520	9030	9030	9030	9030	11
545	20240429	103000	155224190	9000	9000	9000	9000	0
546	20240429	102900	155224190	9000	9000	9000	9000	0
547	20240429	102800	155224190	9000	9000	9000	9000	0
548	20240429	102700	155224190	9000	9020	9020	9000	655
549	20240429	102600	149328480	9030	9030	9030	9010	197
550	20240429	102500	147549610	9010	9010	9010	9010	0
551	20240429	102400	147549610	9010	9040	9040	9010	270
552	20240429	102300	145113330	9040	9040	9040	9040	0
553	20240429	102200	145113330	9040	9040	9040	9040	5
554	20240429	102100	145068130	9040	9040	9040	9040	3
555	20240429	102000	145041010	9060	9060	9060	9060	0
556	20240429	101900	145041010	9060	9060	9060	9060	0
557	20240429	101800	145041010	9060	9060	9060	9060	0
558	20240429	101700	145041010	9060	9060	9060	9060	0
559	20240429	101600	145041010	9060	9040	9060	9020	221
560	20240429	101500	143046770	9040	9040	9040	9040	0
561	20240429	101400	143046770	9040	9040	9040	9040	1
562	20240429	101300	143037730	9050	9050	9050	9050	46
563	20240429	101200	142621430	9050	9050	9050	9050	34
564	20240429	101100	142313730	9050	9050	9050	9050	10
565	20240429	101000	142223230	9040	9070	9070	9040	17
566	20240429	100900	142069190	9100	9100	9100	9100	0
567	20240429	100800	142069190	9100	9070	9100	9060	224
568	20240429	100700	140039610	9070	9100	9100	9070	2
569	20240429	100600	140021440	9070	9100	9120	9070	260
570	20240429	100500	137655450	9100	9100	9120	9100	805
571	20240429	100400	130329530	9100	9070	9100	9050	684
572	20240429	100300	124121140	9050	9050	9050	9050	240
573	20240429	100200	121949140	9050	9050	9050	9050	0
574	20240429	100100	121949140	9050	9050	9050	9040	71
575	20240429	100000	121307280	9050	9050	9050	9050	0
576	20240429	095900	121307280	9050	9050	9050	9050	0
577	20240429	095800	121307280	9050	9050	9050	9050	0
578	20240429	095700	121307280	9050	9050	9050	9050	0
579	20240429	095600	121307280	9050	9050	9050	9050	0
580	20240429	095500	121307280	9050	9050	9050	9050	1
581	20240429	095400	121298230	9000	9010	9030	9000	732
582	20240429	095300	114695100	9020	9020	9020	9020	0
583	20240429	095200	114695100	9020	9020	9020	9000	715
584	20240429	095100	108253240	9020	9020	9020	9020	60
585	20240429	095000	107712040	9000	9000	9000	9000	0
586	20240429	094900	107712040	9000	9020	9020	9000	1649
587	20240429	094800	92851440	9020	9020	9020	9020	0
588	20240429	094700	92851440	9020	9040	9060	9020	955
589	20240429	094600	84219310	9050	9050	9050	9050	0
590	20240429	094500	84219310	9050	9020	9050	9020	400
591	20240429	094400	80603250	9020	9020	9020	9020	0
592	20240429	094300	80603250	9020	9020	9020	9000	727
593	20240429	094200	74045810	9020	9020	9020	9020	0
594	20240429	094100	74045810	9020	9020	9020	9020	0
595	20240429	094000	74045810	9020	8990	9020	8990	72
596	20240429	093900	73396470	9000	9000	9000	9000	0
597	20240429	093800	73396470	9000	9000	9000	9000	0
598	20240429	093700	73396470	9000	9040	9040	9000	389
599	20240429	093600	69894430	9040	9040	9040	9040	0
600	20240429	093500	69894430	9040	9040	9040	9040	0
601	20240429	093400	69894430	9040	9040	9040	9040	0
602	20240429	093300	69894430	9040	9040	9040	9040	1
603	20240429	093200	69885390	9060	9060	9060	9060	0
604	20240429	093100	69885390	9060	9060	9060	9060	0
605	20240429	093000	69885390	9060	9060	9060	9060	1
606	20240429	092900	69876330	9040	9040	9040	9040	100
607	20240429	092800	68972330	9070	9070	9070	9070	0
608	20240429	092700	68972330	9070	9070	9070	9070	6
609	20240429	092600	68917910	9080	9080	9080	9080	1
610	20240429	092500	68908830	9080	9080	9080	9080	0
611	20240429	092400	68908830	9080	9080	9080	9080	1
612	20240429	092300	68899750	9070	9060	9070	9060	2
613	20240429	092200	68881620	9030	9030	9030	9030	479
614	20240429	092100	64556250	9020	9030	9030	9020	465
615	20240429	092000	60359530	9050	9060	9060	9050	14
616	20240429	091900	60232810	9070	9070	9070	9070	0
617	20240429	091800	60232810	9070	9120	9120	9070	234
618	20240429	091700	58108160	9080	9080	9080	9080	580
619	20240429	091600	52841760	9080	9020	9120	9020	1221
620	20240429	091500	41750020	9020	9000	9020	8980	301
621	20240429	091400	39044830	9000	9000	9000	9000	0
622	20240429	091300	39044830	9000	9000	9000	9000	0
623	20240429	091200	39044830	9000	9010	9010	9000	60
624	20240429	091100	38504820	9000	9100	9100	9000	668
625	20240429	091000	32491650	9120	9120	9120	9120	0
626	20240429	090900	32491650	9120	9120	9120	9120	103
627	20240429	090800	31552290	9130	9150	9160	9130	532
628	20240429	090700	26688600	9150	9140	9160	9140	1505
629	20240429	090600	12907060	9100	9150	9150	9100	207
630	20240429	090500	11018360	9160	9070	9160	9070	687
631	20240429	090400	4729320	9170	9050	9180	9050	275
632	20240429	090300	2227060	8990	9000	9000	8990	56
633	20240429	090200	1723510	9020	9020	9020	9020	9
634	20240429	090100	1642330	9020	8980	9020	8970	60
635	20240429	090000	1103310	8970	8970	8970	8970	123