KissMeData/104540/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201100	634528410	9200	9200	9200	9200	10590
3	20240429	201000	634528410	9200	9200	9200	9200	0
4	20240429	200900	634528410	9200	9200	9200	9200	0
5	20240429	200800	634528410	9200	9200	9200	9200	0
6	20240429	200700	634528410	9200	9200	9200	9200	0
7	20240429	200600	634528410	9200	9200	9200	9200	0
8	20240429	200500	634528410	9200	9200	9200	9200	0
9	20240429	200400	634528410	9200	9200	9200	9200	0
10	20240429	200300	634528410	9200	9200	9200	9200	0
11	20240429	200200	634528410	9200	9200	9200	9200	0
12	20240429	200100	634528410	9200	9200	9200	9200	0
13	20240429	200000	634528410	9200	9200	9200	9200	0
14	20240429	195900	634528410	9200	9200	9200	9200	0
15	20240429	195800	634528410	9200	9200	9200	9200	0
16	20240429	195700	634528410	9200	9200	9200	9200	0
17	20240429	195600	634528410	9200	9200	9200	9200	0
18	20240429	195500	634528410	9200	9200	9200	9200	0
19	20240429	195400	634528410	9200	9200	9200	9200	0
20	20240429	195300	634528410	9200	9200	9200	9200	0
21	20240429	195200	634528410	9200	9200	9200	9200	0
22	20240429	195100	634528410	9200	9200	9200	9200	0
23	20240429	195000	634528410	9200	9200	9200	9200	0
24	20240429	194900	634528410	9200	9200	9200	9200	0
25	20240429	194800	634528410	9200	9200	9200	9200	0
26	20240429	194700	634528410	9200	9200	9200	9200	0
27	20240429	194600	634528410	9200	9200	9200	9200	0
28	20240429	194500	634528410	9200	9200	9200	9200	0
29	20240429	194400	634528410	9200	9200	9200	9200	0
30	20240429	194300	634528410	9200	9200	9200	9200	0
31	20240429	194200	634528410	9200	9200	9200	9200	0
32	20240429	194100	634528410	9200	9200	9200	9200	10590
33	20240429	194000	634528410	9200	9200	9200	9200	0
34	20240429	193900	634528410	9200	9200	9200	9200	0
35	20240429	193800	634528410	9200	9200	9200	9200	0
36	20240429	193700	634528410	9200	9200	9200	9200	0
37	20240429	193600	634528410	9200	9200	9200	9200	0
38	20240429	193500	634528410	9200	9200	9200	9200	0
39	20240429	193400	634528410	9200	9200	9200	9200	0
40	20240429	193300	634528410	9200	9200	9200	9200	0
41	20240429	193200	634528410	9200	9200	9200	9200	0
42	20240429	193100	634528410	9200	9200	9200	9200	0
43	20240429	193000	634528410	9200	9200	9200	9200	0
44	20240429	192900	634528410	9200	9200	9200	9200	0
45	20240429	192800	634528410	9200	9200	9200	9200	0
46	20240429	192700	634528410	9200	9200	9200	9200	0
47	20240429	192600	634528410	9200	9200	9200	9200	0
48	20240429	192500	634528410	9200	9200	9200	9200	0
49	20240429	192400	634528410	9200	9200	9200	9200	0
50	20240429	192300	634528410	9200	9200	9200	9200	0
51	20240429	192200	634528410	9200	9200	9200	9200	0
52	20240429	192100	634528410	9200	9200	9200	9200	0
53	20240429	192000	634528410	9200	9200	9200	9200	0
54	20240429	191900	634528410	9200	9200	9200	9200	0
55	20240429	191800	634528410	9200	9200	9200	9200	0
56	20240429	191700	634528410	9200	9200	9200	9200	0
57	20240429	191600	634528410	9200	9200	9200	9200	0
58	20240429	191500	634528410	9200	9200	9200	9200	0
59	20240429	191400	634528410	9200	9200	9200	9200	0
60	20240429	191300	634528410	9200	9200	9200	9200	0
61	20240429	191200	634528410	9200	9200	9200	9200	0
62	20240429	191100	634528410	9200	9200	9200	9200	10590
63	20240429	191000	634528410	9200	9200	9200	9200	0
64	20240429	190900	634528410	9200	9200	9200	9200	0
65	20240429	190800	634528410	9200	9200	9200	9200	0
66	20240429	190700	634528410	9200	9200	9200	9200	0
67	20240429	190600	634528410	9200	9200	9200	9200	0
68	20240429	190500	634528410	9200	9200	9200	9200	0
69	20240429	190400	634528410	9200	9200	9200	9200	0
70	20240429	190300	634528410	9200	9200	9200	9200	0
71	20240429	190200	634528410	9200	9200	9200	9200	0
72	20240429	190100	634528410	9200	9200	9200	9200	0
73	20240429	190000	634528410	9200	9200	9200	9200	0
74	20240429	185900	634528410	9200	9200	9200	9200	0
75	20240429	185800	634528410	9200	9200	9200	9200	0
76	20240429	185700	634528410	9200	9200	9200	9200	0
77	20240429	185600	634528410	9200	9200	9200	9200	0
78	20240429	185500	634528410	9200	9200	9200	9200	0
79	20240429	185400	634528410	9200	9200	9200	9200	0
80	20240429	185300	634528410	9200	9200	9200	9200	0
81	20240429	185200	634528410	9200	9200	9200	9200	0
82	20240429	185100	634528410	9200	9200	9200	9200	0
83	20240429	185000	634528410	9200	9200	9200	9200	0
84	20240429	184900	634528410	9200	9200	9200	9200	0
85	20240429	184800	634528410	9200	9200	9200	9200	0
86	20240429	184700	634528410	9200	9200	9200	9200	0
87	20240429	184600	634528410	9200	9200	9200	9200	0
88	20240429	184500	634528410	9200	9200	9200	9200	0
89	20240429	184400	634528410	9200	9200	9200	9200	0
90	20240429	184300	634528410	9200	9200	9200	9200	0
91	20240429	184200	634528410	9200	9200	9200	9200	0
92	20240429	184100	634528410	9200	9200	9200	9200	10590
93	20240429	184000	634528410	9200	9200	9200	9200	0
94	20240429	183900	634528410	9200	9200	9200	9200	0
95	20240429	183800	634528410	9200	9200	9200	9200	0
96	20240429	183700	634528410	9200	9200	9200	9200	0
97	20240429	183600	634528410	9200	9200	9200	9200	0
98	20240429	183500	634528410	9200	9200	9200	9200	0
99	20240429	183400	634528410	9200	9200	9200	9200	0
100	20240429	183300	634528410	9200	9200	9200	9200	0
101	20240429	183200	634528410	9200	9200	9200	9200	0
102	20240429	183100	634528410	9200	9200	9200	9200	0
103	20240429	183000	634528410	9200	9200	9200	9200	0
104	20240429	182900	634528410	9200	9200	9200	9200	0
105	20240429	182800	634528410	9200	9200	9200	9200	0
106	20240429	182700	634528410	9200	9200	9200	9200	0
107	20240429	182600	634528410	9200	9200	9200	9200	0
108	20240429	182500	634528410	9200	9200	9200	9200	0
109	20240429	182400	634528410	9200	9200	9200	9200	0
110	20240429	182300	634528410	9200	9200	9200	9200	0
111	20240429	182200	634528410	9200	9200	9200	9200	0
112	20240429	182100	634528410	9200	9200	9200	9200	0
113	20240429	182000	634528410	9200	9200	9200	9200	0
114	20240429	181900	634528410	9200	9200	9200	9200	0
115	20240429	181800	634528410	9200	9200	9200	9200	0
116	20240429	181700	634528410	9200	9200	9200	9200	0
117	20240429	181600	634528410	9200	9200	9200	9200	0
118	20240429	181500	634528410	9200	9200	9200	9200	0
119	20240429	181400	634528410	9200	9200	9200	9200	0
120	20240429	181300	634528410	9200	9200	9200	9200	0
121	20240429	181200	634528410	9200	9200	9200	9200	0
122	20240429	181100	634528410	9200	9200	9200	9200	10590
123	20240429	181000	634528410	9200	9200	9200	9200	0
124	20240429	180900	634528410	9200	9200	9200	9200	0
125	20240429	180800	634528410	9200	9200	9200	9200	0
126	20240429	180700	634528410	9200	9200	9200	9200	0
127	20240429	180600	634528410	9200	9200	9200	9200	0
128	20240429	180500	634528410	9200	9200	9200	9200	0
129	20240429	180400	634528410	9200	9200	9200	9200	0
130	20240429	180300	634528410	9200	9200	9200	9200	0
131	20240429	180200	634528410	9200	9200	9200	9200	0
132	20240429	180100	634528410	9200	9200	9200	9200	0
133	20240429	180000	634528410	9200	9200	9200	9200	0
134	20240429	175900	634528410	9200	9200	9200	9200	0
135	20240429	175800	634528410	9200	9200	9200	9200	0
136	20240429	175700	634528410	9200	9200	9200	9200	0
137	20240429	175600	634528410	9200	9200	9200	9200	0
138	20240429	175500	634528410	9200	9200	9200	9200	0
139	20240429	175400	634528410	9200	9200	9200	9200	0
140	20240429	175300	634528410	9200	9200	9200	9200	0
141	20240429	175200	634528410	9200	9200	9200	9200	0
142	20240429	175100	634528410	9200	9200	9200	9200	0
143	20240429	175000	634528410	9200	9200	9200	9200	0
144	20240429	174900	634528410	9200	9200	9200	9200	0
145	20240429	174800	634528410	9200	9200	9200	9200	0
146	20240429	174700	634528410	9200	9200	9200	9200	0
147	20240429	174600	634528410	9200	9200	9200	9200	0
148	20240429	174500	634528410	9200	9200	9200	9200	0
149	20240429	174400	634528410	9200	9200	9200	9200	0
150	20240429	174300	634528410	9200	9200	9200	9200	0
151	20240429	174200	634528410	9200	9200	9200	9200	0
152	20240429	174100	634528410	9200	9200	9200	9200	10590
153	20240429	174000	634528410	9200	9200	9200	9200	0
154	20240429	173900	634528410	9200	9200	9200	9200	0
155	20240429	173800	634528410	9200	9200	9200	9200	0
156	20240429	173700	634528410	9200	9200	9200	9200	0
157	20240429	173600	634528410	9200	9200	9200	9200	0
158	20240429	173500	634528410	9200	9200	9200	9200	0
159	20240429	173400	634528410	9200	9200	9200	9200	0
160	20240429	173300	634528410	9200	9200	9200	9200	0
161	20240429	173200	634528410	9200	9200	9200	9200	0
162	20240429	173100	634528410	9200	9200	9200	9200	0
163	20240429	173000	634528410	9200	9200	9200	9200	0
164	20240429	172900	634528410	9200	9200	9200	9200	0
165	20240429	172800	634528410	9200	9200	9200	9200	0
166	20240429	172700	634528410	9200	9200	9200	9200	0
167	20240429	172600	634528410	9200	9200	9200	9200	0
168	20240429	172500	634528410	9200	9200	9200	9200	0
169	20240429	172400	634528410	9200	9200	9200	9200	0
170	20240429	172300	634528410	9200	9200	9200	9200	0
171	20240429	172200	634528410	9200	9200	9200	9200	0
172	20240429	172100	634528410	9200	9200	9200	9200	0
173	20240429	172000	634528410	9200	9200	9200	9200	0
174	20240429	171900	634528410	9200	9200	9200	9200	0
175	20240429	171800	634528410	9200	9200	9200	9200	0
176	20240429	171700	634528410	9200	9200	9200	9200	0
177	20240429	171600	634528410	9200	9200	9200	9200	0
178	20240429	171500	634528410	9200	9200	9200	9200	0
179	20240429	171400	634528410	9200	9200	9200	9200	0
180	20240429	171300	634528410	9200	9200	9200	9200	0
181	20240429	171200	634528410	9200	9200	9200	9200	0
182	20240429	171100	634528410	9200	9200	9200	9200	10590
183	20240429	171000	634528410	9200	9200	9200	9200	0
184	20240429	170900	634528410	9200	9200	9200	9200	0
185	20240429	170800	634528410	9200	9200	9200	9200	0
186	20240429	170700	634528410	9200	9200	9200	9200	0
187	20240429	170600	634528410	9200	9200	9200	9200	0
188	20240429	170500	634528410	9200	9200	9200	9200	0
189	20240429	170400	634528410	9200	9200	9200	9200	0
190	20240429	170300	634528410	9200	9200	9200	9200	0
191	20240429	170200	634528410	9200	9200	9200	9200	0
192	20240429	170100	634528410	9200	9200	9200	9200	0
193	20240429	170000	634528410	9200	9200	9200	9200	0
194	20240429	165900	634528410	9200	9200	9200	9200	0
195	20240429	165800	634528410	9200	9200	9200	9200	0
196	20240429	165700	634528410	9200	9200	9200	9200	0
197	20240429	165600	634528410	9200	9200	9200	9200	0
198	20240429	165500	634528410	9200	9200	9200	9200	0
199	20240429	165400	634528410	9200	9200	9200	9200	0
200	20240429	165300	634528410	9200	9200	9200	9200	0
201	20240429	165200	634528410	9200	9200	9200	9200	0
202	20240429	165100	634528410	9200	9200	9200	9200	0
203	20240429	165000	634528410	9200	9200	9200	9200	0
204	20240429	164900	634528410	9200	9200	9200	9200	0
205	20240429	164800	634528410	9200	9200	9200	9200	0
206	20240429	164700	634528410	9200	9200	9200	9200	0
207	20240429	164600	634528410	9200	9200	9200	9200	0
208	20240429	164500	634528410	9200	9200	9200	9200	0
209	20240429	164400	634528410	9200	9200	9200	9200	0
210	20240429	164300	634528410	9200	9200	9200	9200	0
211	20240429	164200	634528410	9200	9200	9200	9200	0
212	20240429	164100	634528410	9200	9200	9200	9200	10590
213	20240429	164000	634528410	9200	9200	9200	9200	0
214	20240429	163900	634528410	9200	9200	9200	9200	0
215	20240429	163800	634528410	9200	9200	9200	9200	0
216	20240429	163700	634528410	9200	9200	9200	9200	0
217	20240429	163600	634528410	9200	9200	9200	9200	0
218	20240429	163500	634528410	9200	9200	9200	9200	0
219	20240429	163400	634528410	9200	9200	9200	9200	0
220	20240429	163300	634528410	9200	9200	9200	9200	0
221	20240429	163200	634528410	9200	9200	9200	9200	0
222	20240429	163100	634528410	9200	9200	9200	9200	0
223	20240429	163000	634528410	9200	9200	9200	9200	0
224	20240429	162900	634528410	9200	9200	9200	9200	0
225	20240429	162800	634528410	9200	9200	9200	9200	0
226	20240429	162700	634528410	9200	9200	9200	9200	0
227	20240429	162600	634528410	9200	9200	9200	9200	0
228	20240429	162500	634528410	9200	9200	9200	9200	0
229	20240429	162400	634528410	9200	9200	9200	9200	0
230	20240429	162300	634528410	9200	9200	9200	9200	0
231	20240429	162200	634528410	9200	9200	9200	9200	0
232	20240429	162100	634528410	9200	9200	9200	9200	0
233	20240429	162000	634528410	9200	9200	9200	9200	0
234	20240429	161900	634528410	9200	9200	9200	9200	0
235	20240429	161800	634528410	9200	9200	9200	9200	0
236	20240429	161700	634528410	9200	9200	9200	9200	0
237	20240429	161600	634528410	9200	9200	9200	9200	0
238	20240429	161500	634528410	9200	9200	9200	9200	0
239	20240429	161400	634528410	9200	9200	9200	9200	0
240	20240429	161300	634528410	9200	9200	9200	9200	0
241	20240429	161200	634528410	9200	9200	9200	9200	0
242	20240429	161100	634528410	9200	9200	9200	9200	10590
243	20240429	161000	634528410	9200	9200	9200	9200	0
244	20240429	160900	634528410	9200	9200	9200	9200	0
245	20240429	160800	634528410	9200	9200	9200	9200	0
246	20240429	160700	634528410	9200	9200	9200	9200	0
247	20240429	160600	634528410	9200	9200	9200	9200	0
248	20240429	160500	634528410	9200	9200	9200	9200	0
249	20240429	160400	634528410	9200	9200	9200	9200	0
250	20240429	160300	634528410	9200	9200	9200	9200	0
251	20240429	160200	634528410	9200	9200	9200	9200	0
252	20240429	160100	634528410	9200	9200	9200	9200	0
253	20240429	160000	634528410	9200	9200	9200	9200	0
254	20240429	155900	634528410	9200	9200	9200	9200	0
255	20240429	155800	634528410	9200	9200	9200	9200	0
256	20240429	155700	634528410	9200	9200	9200	9200	0
257	20240429	155600	634528410	9200	9200	9200	9200	0
258	20240429	155500	634528410	9200	9200	9200	9200	0
259	20240429	155400	634528410	9200	9200	9200	9200	0
260	20240429	155300	634528410	9200	9200	9200	9200	0
261	20240429	155200	634528410	9200	9200	9200	9200	0
262	20240429	155100	634528410	9200	9200	9200	9200	0
263	20240429	155000	634528410	9200	9200	9200	9200	0
264	20240429	154900	634528410	9200	9200	9200	9200	0
265	20240429	154800	634528410	9200	9200	9200	9200	0
266	20240429	154700	634528410	9200	9200	9200	9200	0
267	20240429	154600	634528410	9200	9200	9200	9200	0
268	20240429	154500	634528410	9200	9200	9200	9200	0
269	20240429	154400	634528410	9200	9200	9200	9200	0
270	20240429	154300	634528410	9200	9200	9200	9200	0
271	20240429	154200	634528410	9200	9200	9200	9200	0
272	20240429	154100	634528410	9200	9200	9200	9200	10590
273	20240429	154000	634528410	9200	9200	9200	9200	0
274	20240429	153900	634528410	9200	9200	9200	9200	0
275	20240429	153800	634528410	9200	9200	9200	9200	0
276	20240429	153700	634528410	9200	9200	9200	9200	0
277	20240429	153600	634528410	9200	9200	9200	9200	0
278	20240429	153500	634528410	9200	9200	9200	9200	0
279	20240429	153400	634528410	9200	9200	9200	9200	0
280	20240429	153300	634528410	9200	9200	9200	9200	0
281	20240429	153200	634528410	9200	9200	9200	9200	0
282	20240429	153100	634528410	9200	9200	9200	9200	0
283	20240429	153000	634528410	9200	9200	9200	9200	10590
284	20240429	152900	537100410	9260	9260	9260	9260	0
285	20240429	152800	537100410	9260	9260	9260	9260	0
286	20240429	152700	537100410	9260	9260	9260	9260	0
287	20240429	152600	537100410	9260	9260	9260	9260	0
288	20240429	152500	537100410	9260	9260	9260	9260	0
289	20240429	152400	537100410	9260	9260	9260	9260	0
290	20240429	152300	537100410	9260	9260	9260	9260	0
291	20240429	152200	537100410	9260	9260	9260	9260	0
292	20240429	152100	537100410	9260	9260	9260	9260	0
293	20240429	152000	537100410	9260	9260	9260	9260	0
294	20240429	151900	537100410	9260	9260	9260	9260	0
295	20240429	151800	537100410	9260	9260	9260	9260	0
296	20240429	151700	537100410	9260	9250	9260	9250	31
297	20240429	151600	536813600	9250	9250	9250	9240	56
298	20240429	151500	536295930	9250	9250	9250	9250	280
299	20240429	151400	533705930	9250	9240	9250	9240	730
300	20240429	151300	526953530	9270	9270	9270	9270	0
301	20240429	151200	526953530	9270	9270	9270	9270	0
302	20240429	151100	526953530	9270	9230	9270	9230	7
303	20240429	151000	526888880	9270	9230	9270	9230	50
304	20240429	150900	526425420	9270	9270	9270	9270	0
305	20240429	150800	526425420	9270	9270	9270	9270	0
306	20240429	150700	526425420	9270	9220	9270	9220	13858
307	20240429	150600	398415070	9200	9210	9210	9200	102
308	20240429	150500	397475670	9200	9200	9200	9200	248
309	20240429	150400	395194070	9200	9200	9200	9200	36
310	20240429	150300	394862870	9200	9200	9200	9200	1898
311	20240429	150200	377401270	9200	9200	9200	9200	157
312	20240429	150100	375956870	9200	9200	9200	9200	200
313	20240429	150000	374116870	9200	9200	9200	9200	220
314	20240429	145900	372092870	9200	9200	9200	9200	0
315	20240429	145800	372092870	9200	9200	9200	9200	0
316	20240429	145700	372092870	9200	9200	9200	9200	20
317	20240429	145600	371908870	9200	9200	9200	9200	7
318	20240429	145500	371844470	9200	9200	9200	9200	0
319	20240429	145400	371844470	9200	9200	9200	9200	1
320	20240429	145300	371835270	9200	9200	9200	9200	100
321	20240429	145200	370915270	9200	9200	9200	9200	0
322	20240429	145100	370915270	9200	9200	9200	9200	483
323	20240429	145000	366471670	9200	9200	9200	9200	0
324	20240429	144900	366471670	9200	9200	9200	9200	0
325	20240429	144800	366471670	9200	9200	9200	9200	0
326	20240429	144700	366471670	9200	9200	9200	9200	300
327	20240429	144600	363711670	9200	9200	9200	9200	0
328	20240429	144500	363711670	9200	9200	9200	9200	0
329	20240429	144400	363711670	9200	9200	9200	9200	0
330	20240429	144300	363711670	9200	9200	9200	9200	1
331	20240429	144200	363702470	9200	9190	9200	9190	26
332	20240429	144100	363463520	9200	9200	9200	9200	33
333	20240429	144000	363159920	9200	9200	9200	9200	0
334	20240429	143900	363159920	9200	9200	9200	9200	0
335	20240429	143800	363159920	9200	9200	9200	9200	0
336	20240429	143700	363159920	9200	9200	9200	9200	0
337	20240429	143600	363159920	9200	9190	9200	9190	104
338	20240429	143500	362204150	9200	9200	9200	9200	5
339	20240429	143400	362158150	9200	9200	9200	9200	5
340	20240429	143300	362112150	9200	9200	9200	9200	0
341	20240429	143200	362112150	9200	9200	9200	9200	0
342	20240429	143100	362112150	9200	9200	9200	9200	1
343	20240429	143000	362102950	9200	9200	9200	9200	1017
344	20240429	142900	352746550	9200	9200	9200	9200	0
345	20240429	142800	352746550	9200	9200	9200	9200	257
346	20240429	142700	350382150	9200	9200	9200	9200	0
347	20240429	142600	350382150	9200	9200	9200	9200	0
348	20240429	142500	350382150	9200	9200	9200	9200	0
349	20240429	142400	350382150	9200	9200	9200	9200	0
350	20240429	142300	350382150	9200	9200	9200	9200	0
351	20240429	142200	350382150	9200	9200	9200	9200	0
352	20240429	142100	350382150	9200	9200	9200	9200	0
353	20240429	142000	350382150	9200	9200	9200	9200	5
354	20240429	141900	350336150	9200	9200	9200	9200	0
355	20240429	141800	350336150	9200	9200	9200	9200	500
356	20240429	141700	345736150	9200	9200	9200	9200	10
357	20240429	141600	345644150	9200	9200	9200	9200	1
358	20240429	141500	345634950	9190	9190	9190	9190	0
359	20240429	141400	345634950	9190	9190	9190	9190	0
360	20240429	141300	345634950	9190	9190	9190	9190	0
361	20240429	141200	345634950	9190	9190	9190	9190	0
362	20240429	141100	345634950	9190	9190	9190	9190	0
363	20240429	141000	345634950	9190	9190	9190	9190	0
364	20240429	140900	345634950	9190	9190	9190	9190	0
365	20240429	140800	345634950	9190	9190	9190	9190	0
366	20240429	140700	345634950	9190	9190	9190	9190	226
367	20240429	140600	343558010	9190	9190	9190	9190	30
368	20240429	140500	343282310	9190	9190	9190	9190	0
369	20240429	140400	343282310	9190	9190	9190	9190	1
370	20240429	140300	343273120	9200	9200	9200	9200	0
371	20240429	140200	343273120	9200	9200	9200	9200	0
372	20240429	140100	343273120	9200	9200	9200	9200	0
373	20240429	140000	343273120	9200	9200	9200	9200	0
374	20240429	135900	343273120	9200	9200	9200	9200	0
375	20240429	135800	343273120	9200	9200	9200	9200	1
376	20240429	135700	343263920	9200	9200	9200	9200	1
377	20240429	135600	343254720	9180	9180	9180	9180	0
378	20240429	135500	343254720	9180	9180	9180	9180	0
379	20240429	135400	343254720	9180	9180	9180	9180	19
380	20240429	135300	343080300	9200	9200	9200	9200	1
381	20240429	135200	343071100	9180	9180	9180	9180	40
382	20240429	135100	342703900	9180	9180	9180	9180	0
383	20240429	135000	342703900	9180	9180	9180	9180	0
384	20240429	134900	342703900	9180	9180	9180	9180	0
385	20240429	134800	342703900	9180	9180	9180	9180	0
386	20240429	134700	342703900	9180	9180	9180	9180	1179
387	20240429	134600	331880680	9180	9180	9180	9180	2
388	20240429	134500	331862320	9170	9170	9170	9170	0
389	20240429	134400	331862320	9170	9170	9170	9170	0
390	20240429	134300	331862320	9170	9170	9170	9170	0
391	20240429	134200	331862320	9170	9170	9170	9170	0
392	20240429	134100	331862320	9170	9170	9170	9170	135
393	20240429	134000	330624370	9180	9180	9180	9170	1105
394	20240429	133900	320488330	9180	9190	9190	9180	568
395	20240429	133800	315273200	9190	9200	9200	9190	152
396	20240429	133700	313876310	9190	9190	9190	9190	0
397	20240429	133600	313876310	9190	9190	9190	9190	0
398	20240429	133500	313876310	9190	9190	9190	9190	0
399	20240429	133400	313876310	9190	9190	9190	9190	851
400	20240429	133300	306055620	9200	9200	9200	9200	90
401	20240429	133200	305227620	9200	9240	9240	9200	3005
402	20240429	133100	277578360	9240	9240	9240	9240	9
403	20240429	133000	277495200	9240	9240	9240	9240	20
404	20240429	132900	277310400	9240	9240	9250	9240	36
405	20240429	132800	276977750	9240	9240	9240	9240	4
406	20240429	132700	276940790	9240	9240	9240	9240	1
407	20240429	132600	276931550	9240	9240	9240	9240	0
408	20240429	132500	276931550	9240	9240	9240	9240	1
409	20240429	132400	276922310	9230	9230	9230	9230	4
410	20240429	132300	276885390	9230	9230	9230	9230	0
411	20240429	132200	276885390	9230	9230	9230	9230	0
412	20240429	132100	276885390	9230	9230	9230	9230	0
413	20240429	132000	276885390	9230	9230	9230	9230	0
414	20240429	131900	276885390	9230	9230	9230	9230	0
415	20240429	131800	276885390	9230	9230	9230	9230	0
416	20240429	131700	276885390	9230	9230	9230	9230	20
417	20240429	131600	276700790	9240	9240	9240	9240	0
418	20240429	131500	276700790	9240	9240	9240	9240	0
419	20240429	131400	276700790	9240	9240	9240	9240	0
420	20240429	131300	276700790	9240	9240	9240	9240	0
421	20240429	131200	276700790	9240	9220	9240	9220	11
422	20240429	131100	276599350	9240	9240	9240	9240	0
423	20240429	131000	276599350	9240	9240	9240	9240	0
424	20240429	130900	276599350	9240	9240	9240	9240	0
425	20240429	130800	276599350	9240	9240	9240	9240	0
426	20240429	130700	276599350	9240	9240	9240	9240	0
427	20240429	130600	276599350	9240	9240	9240	9240	9
428	20240429	130500	276516190	9250	9220	9250	9220	45
429	20240429	130400	276100740	9220	9220	9220	9220	0
430	20240429	130300	276100740	9220	9230	9230	9220	20
431	20240429	130200	275916320	9240	9240	9240	9240	0
432	20240429	130100	275916320	9240	9240	9240	9240	0
433	20240429	130000	275916320	9240	9240	9240	9240	0
434	20240429	125900	275916320	9240	9240	9240	9240	0
435	20240429	125800	275916320	9240	9240	9240	9240	0
436	20240429	125700	275916320	9240	9240	9240	9240	0
437	20240429	125600	275916320	9240	9240	9240	9240	1
438	20240429	125500	275907080	9240	9240	9240	9240	0
439	20240429	125400	275907080	9240	9240	9240	9240	0
440	20240429	125300	275907080	9240	9240	9240	9240	0
441	20240429	125200	275907080	9240	9240	9240	9240	5
442	20240429	125100	275860880	9240	9240	9240	9240	0
443	20240429	125000	275860880	9240	9240	9240	9240	0
444	20240429	124900	275860880	9240	9240	9240	9240	8
445	20240429	124800	275786960	9240	9240	9240	9240	0
446	20240429	124700	275786960	9240	9240	9240	9240	0
447	20240429	124600	275786960	9240	9240	9240	9240	46
448	20240429	124500	275361920	9240	9240	9240	9240	2
449	20240429	124400	275343440	9240	9240	9240	9240	0
450	20240429	124300	275343440	9240	9240	9240	9240	0
451	20240429	124200	275343440	9240	9240	9240	9240	41
452	20240429	124100	274964600	9240	9240	9240	9240	0
453	20240429	124000	274964600	9240	9240	9240	9240	0
454	20240429	123900	274964600	9240	9240	9240	9240	0
455	20240429	123800	274964600	9240	9240	9240	9240	0
456	20240429	123700	274964600	9240	9240	9240	9240	20
457	20240429	123600	274779800	9240	9240	9240	9240	0
458	20240429	123500	274779800	9240	9240	9240	9240	0
459	20240429	123400	274779800	9240	9240	9240	9240	0
460	20240429	123300	274779800	9240	9240	9240	9240	0
461	20240429	123200	274779800	9240	9240	9240	9240	0
462	20240429	123100	274779800	9240	9220	9240	9220	338
463	20240429	123000	271660200	9220	9220	9220	9220	0
464	20240429	122900	271660200	9220	9220	9220	9220	7
465	20240429	122800	271595660	9200	9200	9200	9200	12
466	20240429	122700	271485260	9230	9230	9230	9230	0
467	20240429	122600	271485260	9230	9230	9230	9230	0
468	20240429	122500	271485260	9230	9230	9230	9230	0
469	20240429	122400	271485260	9230	9230	9230	9230	0
470	20240429	122300	271485260	9230	9230	9230	9230	100
471	20240429	122200	270562260	9230	9230	9230	9230	19
472	20240429	122100	270386890	9230	9230	9230	9230	0
473	20240429	122000	270386890	9230	9230	9230	9230	38
474	20240429	121900	270036150	9230	9230	9230	9230	0
475	20240429	121800	270036150	9230	9230	9230	9230	0
476	20240429	121700	270036150	9230	9230	9230	9230	0
477	20240429	121600	270036150	9230	9230	9230	9230	0
478	20240429	121500	270036150	9230	9230	9230	9230	0
479	20240429	121400	270036150	9230	9230	9230	9230	0
480	20240429	121300	270036150	9230	9230	9230	9230	0
481	20240429	121200	270036150	9230	9230	9230	9230	0
482	20240429	121100	270036150	9230	9230	9230	9230	0
483	20240429	121000	270036150	9230	9230	9230	9230	10
484	20240429	120900	269943850	9230	9230	9230	9230	10
485	20240429	120800	269851550	9230	9230	9230	9230	1
486	20240429	120700	269842320	9190	9190	9190	9190	0
487	20240429	120600	269842320	9190	9190	9190	9190	0
488	20240429	120500	269842320	9190	9190	9190	9190	0
489	20240429	120400	269842320	9190	9220	9220	9190	1500
490	20240429	120300	256041660	9240	9240	9240	9240	0
491	20240429	120200	256041660	9240	9240	9240	9240	0
492	20240429	120100	256041660	9240	9240	9240	9240	0
493	20240429	120000	256041660	9240	9240	9240	9240	0
494	20240429	115900	256041660	9240	9240	9240	9240	0
495	20240429	115800	256041660	9240	9240	9240	9240	0
496	20240429	115700	256041660	9240	9240	9240	9240	0
497	20240429	115600	256041660	9240	9240	9240	9240	0
498	20240429	115500	256041660	9240	9240	9240	9240	1
499	20240429	115400	256032420	9200	9210	9210	9200	1000
500	20240429	115300	246829980	9210	9210	9210	9210	0
501	20240429	115200	246829980	9210	9220	9220	9210	578
502	20240429	115100	241506590	9200	9200	9200	9200	0
503	20240429	115000	241506590	9200	9200	9200	9200	0
504	20240429	114900	241506590	9200	9200	9200	9200	0
505	20240429	114800	241506590	9200	9230	9230	9200	1600
506	20240429	114700	226764260	9230	9230	9230	9230	4
507	20240429	114600	226727340	9240	9240	9240	9240	0
508	20240429	114500	226727340	9240	9240	9240	9240	300
509	20240429	114400	223955340	9250	9250	9250	9250	0
510	20240429	114300	223955340	9250	9250	9250	9250	578
511	20240429	114200	218608840	9250	9250	9250	9250	0
512	20240429	114100	218608840	9250	9230	9250	9230	2000
513	20240429	114000	200148520	9220	9220	9220	9220	0
514	20240429	113900	200148520	9220	9220	9220	9220	0
515	20240429	113800	200148520	9220	9230	9230	9220	34
516	20240429	113700	199835030	9210	9210	9210	9210	24
517	20240429	113600	199613990	9220	9220	9220	9220	0
518	20240429	113500	199613990	9220	9220	9220	9220	1
519	20240429	113400	199604770	9220	9220	9220	9220	3
520	20240429	113300	199577110	9220	9220	9220	9220	2
521	20240429	113200	199558670	9220	9220	9220	9220	5
522	20240429	113100	199512570	9210	9210	9210	9210	9
523	20240429	113000	199429680	9210	9210	9210	9210	0
524	20240429	112900	199429680	9210	9210	9210	9210	0
525	20240429	112800	199429680	9210	9210	9210	9210	0
526	20240429	112700	199429680	9210	9210	9210	9210	5
527	20240429	112600	199383630	9210	9210	9210	9210	0
528	20240429	112500	199383630	9210	9210	9210	9210	50
529	20240429	112400	198923130	9210	9210	9210	9210	0
530	20240429	112300	198923130	9210	9210	9210	9210	0
531	20240429	112200	198923130	9210	9210	9210	9210	30
532	20240429	112100	198646830	9210	9210	9210	9210	0
533	20240429	112000	198646830	9210	9210	9210	9210	60
534	20240429	111900	198094230	9210	9210	9210	9210	0
535	20240429	111800	198094230	9210	9210	9210	9210	666
536	20240429	111700	191960370	9210	9210	9210	9210	800
537	20240429	111600	184592370	9210	9210	9210	9210	0
538	20240429	111500	184592370	9210	9210	9210	9210	1
539	20240429	111400	184583160	9210	9210	9210	9210	0
540	20240429	111300	184583160	9210	9210	9210	9210	0
541	20240429	111200	184583160	9210	9210	9210	9200	343
542	20240429	111100	181427530	9200	9200	9200	9200	0
543	20240429	111000	181427530	9200	9200	9200	9200	1
544	20240429	110900	181418330	9210	9210	9210	9210	425
545	20240429	110800	177504080	9210	9210	9210	9210	0
546	20240429	110700	177504080	9210	9210	9210	9210	51
547	20240429	110600	177034370	9210	9210	9210	9210	0
548	20240429	110500	177034370	9210	9210	9210	9210	0
549	20240429	110400	177034370	9210	9210	9210	9210	0
550	20240429	110300	177034370	9210	9210	9210	9210	0
551	20240429	110200	177034370	9210	9210	9210	9210	30
552	20240429	110100	176758070	9210	9210	9210	9210	50
553	20240429	110000	176297570	9210	9210	9210	9210	30
554	20240429	105900	176021270	9220	9210	9220	9210	51
555	20240429	105800	175551550	9220	9220	9220	9220	1
556	20240429	105700	175542330	9210	9210	9210	9210	50
557	20240429	105600	175081830	9220	9220	9220	9220	0
558	20240429	105500	175081830	9220	9220	9220	9220	0
559	20240429	105400	175081830	9220	9220	9220	9220	0
560	20240429	105300	175081830	9220	9220	9220	9220	1
561	20240429	105200	175072610	9200	9200	9200	9200	0
562	20240429	105100	175072610	9200	9200	9200	9200	0
563	20240429	105000	175072610	9200	9200	9200	9200	0
564	20240429	104900	175072610	9200	9200	9200	9200	0
565	20240429	104800	175072610	9200	9200	9200	9200	0
566	20240429	104700	175072610	9200	9200	9200	9200	1
567	20240429	104600	175063410	9230	9230	9230	9230	0
568	20240429	104500	175063410	9230	9230	9230	9230	0
569	20240429	104400	175063410	9230	9230	9230	9230	20
570	20240429	104300	174878810	9200	9200	9200	9200	0
571	20240429	104200	174878810	9200	9200	9200	9200	0
572	20240429	104100	174878810	9200	9200	9200	9200	0
573	20240429	104000	174878810	9200	9200	9200	9200	0
574	20240429	103900	174878810	9200	9200	9200	9200	0
575	20240429	103800	174878810	9200	9220	9220	9200	1000
576	20240429	103700	165676680	9240	9240	9240	9240	0
577	20240429	103600	165676680	9240	9240	9240	9240	0
578	20240429	103500	165676680	9240	9240	9240	9240	0
579	20240429	103400	165676680	9240	9240	9240	9240	5
580	20240429	103300	165630480	9240	9240	9240	9240	0
581	20240429	103200	165630480	9240	9240	9240	9240	0
582	20240429	103100	165630480	9240	9240	9240	9240	0
583	20240429	103000	165630480	9240	9240	9240	9240	0
584	20240429	102900	165630480	9240	9240	9240	9240	0
585	20240429	102800	165630480	9240	9240	9240	9240	0
586	20240429	102700	165630480	9240	9240	9240	9240	5
587	20240429	102600	165584280	9240	9240	9240	9240	1
588	20240429	102500	165575040	9200	9200	9200	9200	0
589	20240429	102400	165575040	9200	9200	9200	9200	0
590	20240429	102300	165575040	9200	9200	9200	9200	0
591	20240429	102200	165575040	9200	9200	9200	9200	0
592	20240429	102100	165575040	9200	9200	9200	9200	1
593	20240429	102000	165565840	9190	9190	9190	9190	150
594	20240429	101900	164187340	9190	9190	9190	9190	101
595	20240429	101800	163259150	9190	9190	9190	9180	1166
596	20240429	101700	152543620	9190	9200	9200	9190	6
597	20240429	101600	152488430	9200	9200	9200	9200	5
598	20240429	101500	152442430	9200	9200	9200	9190	25
599	20240429	101400	152212610	9200	9190	9200	9190	309
600	20240429	101300	149369880	9190	9180	9190	9180	345
601	20240429	101200	146199690	9190	9190	9190	9190	1
602	20240429	101100	146190500	9190	9160	9190	9160	47
603	20240429	101000	145759770	9190	9190	9190	9190	103
604	20240429	100900	144813200	9190	9190	9190	9190	0
605	20240429	100800	144813200	9190	9150	9190	9150	1086
606	20240429	100700	134866620	9150	9170	9200	9150	1791
607	20240429	100600	118459160	9170	9180	9180	9170	3666
608	20240429	100500	84818940	9170	9200	9200	9170	2500
609	20240429	100400	61863620	9250	9260	9260	9210	1365
610	20240429	100300	49269470	9270	9270	9270	9260	7
611	20240429	100200	49204610	9270	9270	9270	9270	0
612	20240429	100100	49204610	9270	9270	9270	9270	2
613	20240429	100000	49186070	9250	9260	9260	9250	5
614	20240429	095900	49139810	9260	9260	9260	9260	5
615	20240429	095800	49093510	9280	9280	9280	9280	0
616	20240429	095700	49093510	9280	9280	9280	9280	0
617	20240429	095600	49093510	9280	9280	9280	9280	0
618	20240429	095500	49093510	9280	9280	9280	9280	0
619	20240429	095400	49093510	9280	9280	9280	9280	17
620	20240429	095300	48935750	9250	9250	9250	9250	0
621	20240429	095200	48935750	9250	9250	9250	9250	0
622	20240429	095100	48935750	9250	9280	9280	9250	1006
623	20240429	095000	39619730	9280	9280	9280	9280	0
624	20240429	094900	39619730	9280	9280	9280	9280	3
625	20240429	094800	39591890	9280	9280	9280	9280	214
626	20240429	094700	37605970	9290	9290	9290	9290	136
627	20240429	094600	36342530	9310	9310	9310	9310	37
628	20240429	094500	35998060	9310	9310	9310	9310	0
629	20240429	094400	35998060	9310	9310	9310	9310	1
630	20240429	094300	35988750	9290	9290	9290	9290	0
631	20240429	094200	35988750	9290	9290	9290	9290	0
632	20240429	094100	35988750	9290	9290	9290	9290	93
633	20240429	094000	35124780	9290	9290	9290	9290	0
634	20240429	093900	35124780	9290	9290	9290	9280	469
635	20240429	093800	30771440	9310	9310	9310	9310	0
636	20240429	093700	30771440	9310	9310	9310	9310	3
637	20240429	093600	30743510	9290	9290	9290	9290	0
638	20240429	093500	30743510	9290	9290	9290	9290	0
639	20240429	093400	30743510	9290	9290	9290	9290	0
640	20240429	093300	30743510	9290	9290	9290	9290	15
641	20240429	093200	30604160	9310	9310	9310	9310	0
642	20240429	093100	30604160	9310	9310	9310	9310	101
643	20240429	093000	29663850	9310	9310	9310	9310	0
644	20240429	092900	29663850	9310	9310	9310	9310	0
645	20240429	092800	29663850	9310	9310	9310	9310	40
646	20240429	092700	29291450	9310	9310	9310	9310	0
647	20240429	092600	29291450	9310	9310	9310	9310	0
648	20240429	092500	29291450	9310	9300	9310	9300	23
649	20240429	092400	29077450	9300	9300	9300	9300	50
650	20240429	092300	28612450	9300	9300	9300	9300	0
651	20240429	092200	28612450	9300	9300	9300	9300	0
652	20240429	092100	28612450	9300	9310	9320	9300	58
653	20240429	092000	28072080	9320	9320	9320	9320	10
654	20240429	091900	27978880	9320	9320	9320	9320	0
655	20240429	091800	27978880	9320	9290	9320	9270	911
656	20240429	091700	19532620	9360	9360	9360	9360	0
657	20240429	091600	19532620	9360	9360	9360	9360	0
658	20240429	091500	19532620	9360	9320	9360	9320	53
659	20240429	091400	19037220	9270	9270	9270	9270	0
660	20240429	091300	19037220	9270	9270	9270	9270	0
661	20240429	091200	19037220	9270	9300	9300	9270	100
662	20240429	091100	18108600	9350	9350	9350	9350	0
663	20240429	091000	18108600	9350	9340	9350	9340	109
664	20240429	090900	17089890	9340	9340	9340	9340	1
665	20240429	090800	17080550	9270	9270	9270	9270	0
666	20240429	090700	17080550	9270	9340	9340	9270	30
667	20240429	090600	16801110	9330	9330	9330	9330	2
668	20240429	090500	16782450	9330	9330	9330	9330	271
669	20240429	090400	14254020	9290	9290	9290	9290	0
670	20240429	090300	14254020	9290	9290	9290	9290	0
671	20240429	090200	14254020	9290	9290	9290	9290	0
672	20240429	090100	14254020	9290	9320	9370	9290	662
673	20240429	090000	8087760	9380	9350	9380	9340	865