KissMeData/353810/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212000	381625465	4090	4090	4090	4090	2208
3	20240429	211900	381625465	4090	4090	4090	4090	0
4	20240429	211800	381625465	4090	4090	4090	4090	0
5	20240429	211700	381625465	4090	4090	4090	4090	0
6	20240429	211600	381625465	4090	4090	4090	4090	0
7	20240429	211500	381625465	4090	4090	4090	4090	0
8	20240429	211400	381625465	4090	4090	4090	4090	0
9	20240429	211300	381625465	4090	4090	4090	4090	0
10	20240429	211200	381625465	4090	4090	4090	4090	0
11	20240429	211100	381625465	4090	4090	4090	4090	0
12	20240429	211000	381625465	4090	4090	4090	4090	0
13	20240429	210900	381625465	4090	4090	4090	4090	0
14	20240429	210800	381625465	4090	4090	4090	4090	0
15	20240429	210700	381625465	4090	4090	4090	4090	0
16	20240429	210600	381625465	4090	4090	4090	4090	0
17	20240429	210500	381625465	4090	4090	4090	4090	0
18	20240429	210400	381625465	4090	4090	4090	4090	0
19	20240429	210300	381625465	4090	4090	4090	4090	0
20	20240429	210200	381625465	4090	4090	4090	4090	0
21	20240429	210100	381625465	4090	4090	4090	4090	0
22	20240429	210000	381625465	4090	4090	4090	4090	0
23	20240429	205900	381625465	4090	4090	4090	4090	0
24	20240429	205800	381625465	4090	4090	4090	4090	0
25	20240429	205700	381625465	4090	4090	4090	4090	0
26	20240429	205600	381625465	4090	4090	4090	4090	0
27	20240429	205500	381625465	4090	4090	4090	4090	0
28	20240429	205400	381625465	4090	4090	4090	4090	0
29	20240429	205300	381625465	4090	4090	4090	4090	0
30	20240429	205200	381625465	4090	4090	4090	4090	0
31	20240429	205100	381625465	4090	4090	4090	4090	0
32	20240429	205000	381625465	4090	4090	4090	4090	2208
33	20240429	204900	381625465	4090	4090	4090	4090	0
34	20240429	204800	381625465	4090	4090	4090	4090	0
35	20240429	204700	381625465	4090	4090	4090	4090	0
36	20240429	204600	381625465	4090	4090	4090	4090	0
37	20240429	204500	381625465	4090	4090	4090	4090	0
38	20240429	204400	381625465	4090	4090	4090	4090	0
39	20240429	204300	381625465	4090	4090	4090	4090	0
40	20240429	204200	381625465	4090	4090	4090	4090	0
41	20240429	204100	381625465	4090	4090	4090	4090	0
42	20240429	204000	381625465	4090	4090	4090	4090	0
43	20240429	203900	381625465	4090	4090	4090	4090	0
44	20240429	203800	381625465	4090	4090	4090	4090	0
45	20240429	203700	381625465	4090	4090	4090	4090	0
46	20240429	203600	381625465	4090	4090	4090	4090	0
47	20240429	203500	381625465	4090	4090	4090	4090	0
48	20240429	203400	381625465	4090	4090	4090	4090	0
49	20240429	203300	381625465	4090	4090	4090	4090	0
50	20240429	203200	381625465	4090	4090	4090	4090	0
51	20240429	203100	381625465	4090	4090	4090	4090	0
52	20240429	203000	381625465	4090	4090	4090	4090	0
53	20240429	202900	381625465	4090	4090	4090	4090	0
54	20240429	202800	381625465	4090	4090	4090	4090	0
55	20240429	202700	381625465	4090	4090	4090	4090	0
56	20240429	202600	381625465	4090	4090	4090	4090	0
57	20240429	202500	381625465	4090	4090	4090	4090	0
58	20240429	202400	381625465	4090	4090	4090	4090	0
59	20240429	202300	381625465	4090	4090	4090	4090	0
60	20240429	202200	381625465	4090	4090	4090	4090	0
61	20240429	202100	381625465	4090	4090	4090	4090	0
62	20240429	202000	381625465	4090	4090	4090	4090	2208
63	20240429	201900	381625465	4090	4090	4090	4090	0
64	20240429	201800	381625465	4090	4090	4090	4090	0
65	20240429	201700	381625465	4090	4090	4090	4090	0
66	20240429	201600	381625465	4090	4090	4090	4090	0
67	20240429	201500	381625465	4090	4090	4090	4090	0
68	20240429	201400	381625465	4090	4090	4090	4090	0
69	20240429	201300	381625465	4090	4090	4090	4090	0
70	20240429	201200	381625465	4090	4090	4090	4090	0
71	20240429	201100	381625465	4090	4090	4090	4090	0
72	20240429	201000	381625465	4090	4090	4090	4090	0
73	20240429	200900	381625465	4090	4090	4090	4090	0
74	20240429	200800	381625465	4090	4090	4090	4090	0
75	20240429	200700	381625465	4090	4090	4090	4090	0
76	20240429	200600	381625465	4090	4090	4090	4090	0
77	20240429	200500	381625465	4090	4090	4090	4090	0
78	20240429	200400	381625465	4090	4090	4090	4090	0
79	20240429	200300	381625465	4090	4090	4090	4090	0
80	20240429	200200	381625465	4090	4090	4090	4090	0
81	20240429	200100	381625465	4090	4090	4090	4090	0
82	20240429	200000	381625465	4090	4090	4090	4090	0
83	20240429	195900	381625465	4090	4090	4090	4090	0
84	20240429	195800	381625465	4090	4090	4090	4090	0
85	20240429	195700	381625465	4090	4090	4090	4090	0
86	20240429	195600	381625465	4090	4090	4090	4090	0
87	20240429	195500	381625465	4090	4090	4090	4090	0
88	20240429	195400	381625465	4090	4090	4090	4090	0
89	20240429	195300	381625465	4090	4090	4090	4090	0
90	20240429	195200	381625465	4090	4090	4090	4090	0
91	20240429	195100	381625465	4090	4090	4090	4090	0
92	20240429	195000	381625465	4090	4090	4090	4090	2208
93	20240429	194900	381625465	4090	4090	4090	4090	0
94	20240429	194800	381625465	4090	4090	4090	4090	0
95	20240429	194700	381625465	4090	4090	4090	4090	0
96	20240429	194600	381625465	4090	4090	4090	4090	0
97	20240429	194500	381625465	4090	4090	4090	4090	0
98	20240429	194400	381625465	4090	4090	4090	4090	0
99	20240429	194300	381625465	4090	4090	4090	4090	0
100	20240429	194200	381625465	4090	4090	4090	4090	0
101	20240429	194100	381625465	4090	4090	4090	4090	0
102	20240429	194000	381625465	4090	4090	4090	4090	0
103	20240429	193900	381625465	4090	4090	4090	4090	0
104	20240429	193800	381625465	4090	4090	4090	4090	0
105	20240429	193700	381625465	4090	4090	4090	4090	0
106	20240429	193600	381625465	4090	4090	4090	4090	0
107	20240429	193500	381625465	4090	4090	4090	4090	0
108	20240429	193400	381625465	4090	4090	4090	4090	0
109	20240429	193300	381625465	4090	4090	4090	4090	0
110	20240429	193200	381625465	4090	4090	4090	4090	0
111	20240429	193100	381625465	4090	4090	4090	4090	0
112	20240429	193000	381625465	4090	4090	4090	4090	0
113	20240429	192900	381625465	4090	4090	4090	4090	0
114	20240429	192800	381625465	4090	4090	4090	4090	0
115	20240429	192700	381625465	4090	4090	4090	4090	0
116	20240429	192600	381625465	4090	4090	4090	4090	0
117	20240429	192500	381625465	4090	4090	4090	4090	0
118	20240429	192400	381625465	4090	4090	4090	4090	0
119	20240429	192300	381625465	4090	4090	4090	4090	0
120	20240429	192200	381625465	4090	4090	4090	4090	0
121	20240429	192100	381625465	4090	4090	4090	4090	0
122	20240429	192000	381625465	4090	4090	4090	4090	2208
123	20240429	191900	381625465	4090	4090	4090	4090	0
124	20240429	191800	381625465	4090	4090	4090	4090	0
125	20240429	191700	381625465	4090	4090	4090	4090	0
126	20240429	191600	381625465	4090	4090	4090	4090	0
127	20240429	191500	381625465	4090	4090	4090	4090	0
128	20240429	191400	381625465	4090	4090	4090	4090	0
129	20240429	191300	381625465	4090	4090	4090	4090	0
130	20240429	191200	381625465	4090	4090	4090	4090	0
131	20240429	191100	381625465	4090	4090	4090	4090	0
132	20240429	191000	381625465	4090	4090	4090	4090	0
133	20240429	190900	381625465	4090	4090	4090	4090	0
134	20240429	190800	381625465	4090	4090	4090	4090	0
135	20240429	190700	381625465	4090	4090	4090	4090	0
136	20240429	190600	381625465	4090	4090	4090	4090	0
137	20240429	190500	381625465	4090	4090	4090	4090	0
138	20240429	190400	381625465	4090	4090	4090	4090	0
139	20240429	190300	381625465	4090	4090	4090	4090	0
140	20240429	190200	381625465	4090	4090	4090	4090	0
141	20240429	190100	381625465	4090	4090	4090	4090	0
142	20240429	190000	381625465	4090	4090	4090	4090	0
143	20240429	185900	381625465	4090	4090	4090	4090	0
144	20240429	185800	381625465	4090	4090	4090	4090	0
145	20240429	185700	381625465	4090	4090	4090	4090	0
146	20240429	185600	381625465	4090	4090	4090	4090	0
147	20240429	185500	381625465	4090	4090	4090	4090	0
148	20240429	185400	381625465	4090	4090	4090	4090	0
149	20240429	185300	381625465	4090	4090	4090	4090	0
150	20240429	185200	381625465	4090	4090	4090	4090	0
151	20240429	185100	381625465	4090	4090	4090	4090	0
152	20240429	185000	381625465	4090	4090	4090	4090	2208
153	20240429	184900	381625465	4090	4090	4090	4090	0
154	20240429	184800	381625465	4090	4090	4090	4090	0
155	20240429	184700	381625465	4090	4090	4090	4090	0
156	20240429	184600	381625465	4090	4090	4090	4090	0
157	20240429	184500	381625465	4090	4090	4090	4090	0
158	20240429	184400	381625465	4090	4090	4090	4090	0
159	20240429	184300	381625465	4090	4090	4090	4090	0
160	20240429	184200	381625465	4090	4090	4090	4090	0
161	20240429	184100	381625465	4090	4090	4090	4090	0
162	20240429	184000	381625465	4090	4090	4090	4090	0
163	20240429	183900	381625465	4090	4090	4090	4090	0
164	20240429	183800	381625465	4090	4090	4090	4090	0
165	20240429	183700	381625465	4090	4090	4090	4090	0
166	20240429	183600	381625465	4090	4090	4090	4090	0
167	20240429	183500	381625465	4090	4090	4090	4090	0
168	20240429	183400	381625465	4090	4090	4090	4090	0
169	20240429	183300	381625465	4090	4090	4090	4090	0
170	20240429	183200	381625465	4090	4090	4090	4090	0
171	20240429	183100	381625465	4090	4090	4090	4090	0
172	20240429	183000	381625465	4090	4090	4090	4090	0
173	20240429	182900	381625465	4090	4090	4090	4090	0
174	20240429	182800	381625465	4090	4090	4090	4090	0
175	20240429	182700	381625465	4090	4090	4090	4090	0
176	20240429	182600	381625465	4090	4090	4090	4090	0
177	20240429	182500	381625465	4090	4090	4090	4090	0
178	20240429	182400	381625465	4090	4090	4090	4090	0
179	20240429	182300	381625465	4090	4090	4090	4090	0
180	20240429	182200	381625465	4090	4090	4090	4090	0
181	20240429	182100	381625465	4090	4090	4090	4090	0
182	20240429	182000	381625465	4090	4090	4090	4090	2208
183	20240429	181900	381625465	4090	4090	4090	4090	0
184	20240429	181800	381625465	4090	4090	4090	4090	0
185	20240429	181700	381625465	4090	4090	4090	4090	0
186	20240429	181600	381625465	4090	4090	4090	4090	0
187	20240429	181500	381625465	4090	4090	4090	4090	0
188	20240429	181400	381625465	4090	4090	4090	4090	0
189	20240429	181300	381625465	4090	4090	4090	4090	0
190	20240429	181200	381625465	4090	4090	4090	4090	0
191	20240429	181100	381625465	4090	4090	4090	4090	0
192	20240429	181000	381625465	4090	4090	4090	4090	0
193	20240429	180900	381625465	4090	4090	4090	4090	0
194	20240429	180800	381625465	4090	4090	4090	4090	0
195	20240429	180700	381625465	4090	4090	4090	4090	0
196	20240429	180600	381625465	4090	4090	4090	4090	0
197	20240429	180500	381625465	4090	4090	4090	4090	0
198	20240429	180400	381625465	4090	4090	4090	4090	0
199	20240429	180300	381625465	4090	4090	4090	4090	0
200	20240429	180200	381625465	4090	4090	4090	4090	0
201	20240429	180100	381625465	4090	4090	4090	4090	0
202	20240429	180000	381625465	4090	4090	4090	4090	0
203	20240429	175900	381625465	4090	4090	4090	4090	0
204	20240429	175800	381625465	4090	4090	4090	4090	0
205	20240429	175700	381625465	4090	4090	4090	4090	0
206	20240429	175600	381625465	4090	4090	4090	4090	0
207	20240429	175500	381625465	4090	4090	4090	4090	0
208	20240429	175400	381625465	4090	4090	4090	4090	0
209	20240429	175300	381625465	4090	4090	4090	4090	0
210	20240429	175200	381625465	4090	4090	4090	4090	0
211	20240429	175100	381625465	4090	4090	4090	4090	0
212	20240429	175000	381625465	4090	4090	4090	4090	2208
213	20240429	174900	381625465	4090	4090	4090	4090	0
214	20240429	174800	381625465	4090	4090	4090	4090	0
215	20240429	174700	381625465	4090	4090	4090	4090	0
216	20240429	174600	381625465	4090	4090	4090	4090	0
217	20240429	174500	381625465	4090	4090	4090	4090	0
218	20240429	174400	381625465	4090	4090	4090	4090	0
219	20240429	174300	381625465	4090	4090	4090	4090	0
220	20240429	174200	381625465	4090	4090	4090	4090	0
221	20240429	174100	381625465	4090	4090	4090	4090	0
222	20240429	174000	381625465	4090	4090	4090	4090	0
223	20240429	173900	381625465	4090	4090	4090	4090	0
224	20240429	173800	381625465	4090	4090	4090	4090	0
225	20240429	173700	381625465	4090	4090	4090	4090	0
226	20240429	173600	381625465	4090	4090	4090	4090	0
227	20240429	173500	381625465	4090	4090	4090	4090	0
228	20240429	173400	381625465	4090	4090	4090	4090	0
229	20240429	173300	381625465	4090	4090	4090	4090	0
230	20240429	173200	381625465	4090	4090	4090	4090	0
231	20240429	173100	381625465	4090	4090	4090	4090	0
232	20240429	173000	381625465	4090	4090	4090	4090	0
233	20240429	172900	381625465	4090	4090	4090	4090	0
234	20240429	172800	381625465	4090	4090	4090	4090	0
235	20240429	172700	381625465	4090	4090	4090	4090	0
236	20240429	172600	381625465	4090	4090	4090	4090	0
237	20240429	172500	381625465	4090	4090	4090	4090	0
238	20240429	172400	381625465	4090	4090	4090	4090	0
239	20240429	172300	381625465	4090	4090	4090	4090	0
240	20240429	172200	381625465	4090	4090	4090	4090	0
241	20240429	172100	381625465	4090	4090	4090	4090	0
242	20240429	172000	381625465	4090	4090	4090	4090	2208
243	20240429	171900	381625465	4090	4090	4090	4090	0
244	20240429	171800	381625465	4090	4090	4090	4090	0
245	20240429	171700	381625465	4090	4090	4090	4090	0
246	20240429	171600	381625465	4090	4090	4090	4090	0
247	20240429	171500	381625465	4090	4090	4090	4090	0
248	20240429	171400	381625465	4090	4090	4090	4090	0
249	20240429	171300	381625465	4090	4090	4090	4090	0
250	20240429	171200	381625465	4090	4090	4090	4090	0
251	20240429	171100	381625465	4090	4090	4090	4090	0
252	20240429	171000	381625465	4090	4090	4090	4090	0
253	20240429	170900	381625465	4090	4090	4090	4090	0
254	20240429	170800	381625465	4090	4090	4090	4090	0
255	20240429	170700	381625465	4090	4090	4090	4090	0
256	20240429	170600	381625465	4090	4090	4090	4090	0
257	20240429	170500	381625465	4090	4090	4090	4090	0
258	20240429	170400	381625465	4090	4090	4090	4090	0
259	20240429	170300	381625465	4090	4090	4090	4090	0
260	20240429	170200	381625465	4090	4090	4090	4090	0
261	20240429	170100	381625465	4090	4090	4090	4090	0
262	20240429	170000	381625465	4090	4090	4090	4090	0
263	20240429	165900	381625465	4090	4090	4090	4090	0
264	20240429	165800	381625465	4090	4090	4090	4090	0
265	20240429	165700	381625465	4090	4090	4090	4090	0
266	20240429	165600	381625465	4090	4090	4090	4090	0
267	20240429	165500	381625465	4090	4090	4090	4090	0
268	20240429	165400	381625465	4090	4090	4090	4090	0
269	20240429	165300	381625465	4090	4090	4090	4090	0
270	20240429	165200	381625465	4090	4090	4090	4090	0
271	20240429	165100	381625465	4090	4090	4090	4090	0
272	20240429	165000	381625465	4090	4090	4090	4090	2208
273	20240429	164900	381625465	4090	4090	4090	4090	0
274	20240429	164800	381625465	4090	4090	4090	4090	0
275	20240429	164700	381625465	4090	4090	4090	4090	0
276	20240429	164600	381625465	4090	4090	4090	4090	0
277	20240429	164500	381625465	4090	4090	4090	4090	0
278	20240429	164400	381625465	4090	4090	4090	4090	0
279	20240429	164300	381625465	4090	4090	4090	4090	0
280	20240429	164200	381625465	4090	4090	4090	4090	0
281	20240429	164100	381625465	4090	4090	4090	4090	0
282	20240429	164000	381625465	4090	4090	4090	4090	0
283	20240429	163900	381625465	4090	4090	4090	4090	0
284	20240429	163800	381625465	4090	4090	4090	4090	0
285	20240429	163700	381625465	4090	4090	4090	4090	0
286	20240429	163600	381625465	4090	4090	4090	4090	0
287	20240429	163500	381625465	4090	4090	4090	4090	0
288	20240429	163400	381625465	4090	4090	4090	4090	0
289	20240429	163300	381625465	4090	4090	4090	4090	0
290	20240429	163200	381625465	4090	4090	4090	4090	0
291	20240429	163100	381625465	4090	4090	4090	4090	0
292	20240429	163000	381625465	4090	4090	4090	4090	0
293	20240429	162900	381625465	4090	4090	4090	4090	0
294	20240429	162800	381625465	4090	4090	4090	4090	0
295	20240429	162700	381625465	4090	4090	4090	4090	0
296	20240429	162600	381625465	4090	4090	4090	4090	0
297	20240429	162500	381625465	4090	4090	4090	4090	0
298	20240429	162400	381625465	4090	4090	4090	4090	0
299	20240429	162300	381625465	4090	4090	4090	4090	0
300	20240429	162200	381625465	4090	4090	4090	4090	0
301	20240429	162100	381625465	4090	4090	4090	4090	0
302	20240429	162000	381625465	4090	4090	4090	4090	2208
303	20240429	161900	381625465	4090	4090	4090	4090	0
304	20240429	161800	381625465	4090	4090	4090	4090	0
305	20240429	161700	381625465	4090	4090	4090	4090	0
306	20240429	161600	381625465	4090	4090	4090	4090	0
307	20240429	161500	381625465	4090	4090	4090	4090	0
308	20240429	161400	381625465	4090	4090	4090	4090	0
309	20240429	161300	381625465	4090	4090	4090	4090	0
310	20240429	161200	381625465	4090	4090	4090	4090	0
311	20240429	161100	381625465	4090	4090	4090	4090	0
312	20240429	161000	381625465	4090	4090	4090	4090	0
313	20240429	160900	381625465	4090	4090	4090	4090	0
314	20240429	160800	381625465	4090	4090	4090	4090	0
315	20240429	160700	381625465	4090	4090	4090	4090	0
316	20240429	160600	381625465	4090	4090	4090	4090	0
317	20240429	160500	381625465	4090	4090	4090	4090	0
318	20240429	160400	381625465	4090	4090	4090	4090	0
319	20240429	160300	381625465	4090	4090	4090	4090	0
320	20240429	160200	381625465	4090	4090	4090	4090	0
321	20240429	160100	381625465	4090	4090	4090	4090	0
322	20240429	160000	381625465	4090	4090	4090	4090	0
323	20240429	155900	381625465	4090	4090	4090	4090	0
324	20240429	155800	381625465	4090	4090	4090	4090	0
325	20240429	155700	381625465	4090	4090	4090	4090	0
326	20240429	155600	381625465	4090	4090	4090	4090	0
327	20240429	155500	381625465	4090	4090	4090	4090	0
328	20240429	155400	381625465	4090	4090	4090	4090	0
329	20240429	155300	381625465	4090	4090	4090	4090	0
330	20240429	155200	381625465	4090	4090	4090	4090	0
331	20240429	155100	381625465	4090	4090	4090	4090	0
332	20240429	155000	381625465	4090	4090	4090	4090	2208
333	20240429	154900	381625465	4090	4090	4090	4090	0
334	20240429	154800	381625465	4090	4090	4090	4090	0
335	20240429	154700	381625465	4090	4090	4090	4090	0
336	20240429	154600	381625465	4090	4090	4090	4090	0
337	20240429	154500	381625465	4090	4090	4090	4090	0
338	20240429	154400	381625465	4090	4090	4090	4090	0
339	20240429	154300	381625465	4090	4090	4090	4090	0
340	20240429	154200	381625465	4090	4090	4090	4090	0
341	20240429	154100	381625465	4090	4090	4090	4090	0
342	20240429	154000	381625465	4090	4090	4090	4090	0
343	20240429	153900	381625465	4090	4090	4090	4090	0
344	20240429	153800	381625465	4090	4090	4090	4090	0
345	20240429	153700	381625465	4090	4090	4090	4090	0
346	20240429	153600	381625465	4090	4090	4090	4090	0
347	20240429	153500	381625465	4090	4090	4090	4090	0
348	20240429	153400	381625465	4090	4090	4090	4090	0
349	20240429	153300	381625465	4090	4090	4090	4090	0
350	20240429	153200	381625465	4090	4090	4090	4090	0
351	20240429	153100	381625465	4090	4090	4090	4090	0
352	20240429	153000	381625465	4090	4090	4090	4090	2208
353	20240429	152900	372594745	4090	4090	4090	4090	0
354	20240429	152800	372594745	4090	4090	4090	4090	0
355	20240429	152700	372594745	4090	4090	4090	4090	0
356	20240429	152600	372594745	4090	4090	4090	4090	0
357	20240429	152500	372594745	4090	4090	4090	4090	0
358	20240429	152400	372594745	4090	4090	4090	4090	0
359	20240429	152300	372594745	4090	4090	4090	4090	0
360	20240429	152200	372594745	4090	4090	4090	4090	0
361	20240429	152100	372594745	4090	4090	4090	4090	0
362	20240429	152000	372594745	4090	4090	4090	4090	0
363	20240429	151900	372594745	4090	4090	4090	4090	644
364	20240429	151800	369960785	4090	4090	4090	4090	401
365	20240429	151700	368320695	4095	4095	4095	4095	449
366	20240429	151600	366482040	4095	4095	4095	4095	882
367	20240429	151500	362870250	4100	4100	4100	4100	1
368	20240429	151400	362866150	4095	4100	4100	4095	1305
369	20240429	151300	357522165	4100	4100	4100	4100	0
370	20240429	151200	357522165	4100	4100	4100	4100	502
371	20240429	151100	355463965	4100	4100	4100	4100	0
372	20240429	151000	355463965	4100	4100	4100	4100	0
373	20240429	150900	355463965	4100	4100	4100	4100	1
374	20240429	150800	355459865	4100	4100	4100	4100	0
375	20240429	150700	355459865	4100	4100	4100	4095	479
376	20240429	150600	353498145	4100	4100	4100	4095	182
377	20240429	150500	352752500	4100	4100	4100	4100	0
378	20240429	150400	352752500	4100	4100	4100	4100	0
379	20240429	150300	352752500	4100	4100	4100	4100	1
380	20240429	150200	352748400	4100	4100	4100	4100	0
381	20240429	150100	352748400	4100	4100	4100	4100	0
382	20240429	150000	352748400	4100	4100	4100	4100	0
383	20240429	145900	352748400	4100	4100	4100	4100	503
384	20240429	145800	350686100	4095	4095	4095	4095	0
385	20240429	145700	350686100	4095	4110	4110	4095	27
386	20240429	145600	350575490	4110	4110	4110	4110	0
387	20240429	145500	350575490	4110	4110	4110	4110	1
388	20240429	145400	350571380	4090	4090	4090	4090	170
389	20240429	145300	349876080	4110	4110	4110	4110	0
390	20240429	145200	349876080	4110	4090	4110	4090	2010
391	20240429	145100	341654980	4100	4100	4100	4100	219
392	20240429	145000	340757080	4105	4105	4105	4105	1
393	20240429	144900	340752975	4110	4110	4110	4090	1022
394	20240429	144800	336562835	4110	4110	4110	4110	0
395	20240429	144700	336562835	4110	4110	4110	4110	0
396	20240429	144600	336562835	4110	4110	4110	4110	0
397	20240429	144500	336562835	4110	4110	4110	4110	0
398	20240429	144400	336562835	4110	4110	4110	4110	4
399	20240429	144300	336546395	4115	4115	4115	4115	0
400	20240429	144200	336546395	4115	4115	4115	4115	18
401	20240429	144100	336472325	4100	4100	4100	4100	0
402	20240429	144000	336472325	4100	4115	4115	4100	83
403	20240429	143900	336132010	4110	4100	4115	4100	82
404	20240429	143800	335795785	4115	4115	4115	4115	0
405	20240429	143700	335795785	4115	4100	4115	4100	51
406	20240429	143600	335586670	4115	4115	4115	4115	0
407	20240429	143500	335586670	4115	4115	4115	4115	0
408	20240429	143400	335586670	4115	4115	4115	4115	0
409	20240429	143300	335586670	4115	4110	4115	4110	926
410	20240429	143200	331780805	4115	4115	4115	4115	0
411	20240429	143100	331780805	4115	4110	4115	4110	2
412	20240429	143000	331772580	4120	4120	4120	4120	0
413	20240429	142900	331772580	4120	4120	4120	4120	0
414	20240429	142800	331772580	4120	4120	4120	4120	1
415	20240429	142700	331768460	4110	4115	4115	4110	651
416	20240429	142600	329090095	4120	4120	4120	4120	869
417	20240429	142500	325509815	4120	4115	4120	4115	215
418	20240429	142400	324625085	4115	4110	4115	4110	25
419	20240429	142300	324522330	4110	4085	4110	4085	26
420	20240429	142200	324416095	4080	4105	4105	4080	1000
421	20240429	142100	320330650	4115	4115	4115	4115	0
422	20240429	142000	320330650	4115	4100	4115	4100	201
423	20240429	141900	319506535	4115	4115	4115	4115	0
424	20240429	141800	319506535	4115	4110	4115	4110	5463
425	20240429	141700	297029880	4110	4110	4110	4110	1
426	20240429	141600	297025770	4110	4100	4110	4100	172
427	20240429	141500	296319320	4100	4100	4100	4100	0
428	20240429	141400	296319320	4100	4100	4100	4100	50
429	20240429	141300	296114320	4100	4100	4100	4100	0
430	20240429	141200	296114320	4100	4100	4100	4100	0
431	20240429	141100	296114320	4100	4100	4100	4100	1
432	20240429	141000	296110220	4115	4115	4115	4115	20
433	20240429	140900	296027920	4115	4100	4115	4100	100
434	20240429	140800	295616735	4085	4085	4085	4085	0
435	20240429	140700	295616735	4085	4085	4085	4085	0
436	20240429	140600	295616735	4085	4095	4095	4085	807
437	20240429	140500	292317205	4100	4100	4100	4100	5
438	20240429	140400	292296705	4100	4100	4100	4100	0
439	20240429	140300	292296705	4100	4100	4100	4100	0
440	20240429	140200	292296705	4100	4100	4100	4100	428
441	20240429	140100	290541905	4110	4110	4110	4110	0
442	20240429	140000	290541905	4110	4110	4110	4110	0
443	20240429	135900	290541905	4110	4110	4110	4110	283
444	20240429	135800	289378775	4115	4115	4115	4115	0
445	20240429	135700	289378775	4115	4115	4115	4115	0
446	20240429	135600	289378775	4115	4115	4115	4115	20
447	20240429	135500	289296475	4110	4110	4110	4110	322
448	20240429	135400	287973055	4110	4110	4110	4110	25
449	20240429	135300	287870305	4105	4105	4105	4105	0
450	20240429	135200	287870305	4105	4105	4105	4105	253
451	20240429	135100	286831740	4100	4100	4100	4100	2
452	20240429	135000	286823540	4105	4105	4105	4105	0
453	20240429	134900	286823540	4105	4105	4105	4105	0
454	20240429	134800	286823540	4105	4105	4105	4105	1
455	20240429	134700	286819435	4100	4100	4100	4100	486
456	20240429	134600	284826835	4100	4100	4100	4100	266
457	20240429	134500	283736235	4100	4100	4100	4100	0
458	20240429	134400	283736235	4100	4100	4100	4100	0
459	20240429	134300	283736235	4100	4095	4100	4095	242
460	20240429	134200	282745240	4100	4095	4100	4095	2
461	20240429	134100	282737045	4095	4095	4095	4095	1
462	20240429	134000	282732950	4100	4100	4100	4100	0
463	20240429	133900	282732950	4100	4095	4105	4095	4
464	20240429	133800	282716550	4105	4105	4105	4105	1
465	20240429	133700	282712445	4100	4100	4100	4100	50
466	20240429	133600	282507445	4105	4105	4105	4105	0
467	20240429	133500	282507445	4105	4100	4105	4100	50
468	20240429	133400	282302435	4100	4095	4100	4095	265
469	20240429	133300	281216375	4095	4105	4105	4095	292
470	20240429	133200	280020620	4100	4100	4100	4100	50
471	20240429	133100	279815620	4105	4105	4105	4105	40
472	20240429	133000	279651420	4105	4105	4105	4105	1
473	20240429	132900	279647315	4110	4105	4110	4105	350
474	20240429	132800	278209065	4110	4115	4115	4110	2392
475	20240429	132700	268377920	4110	4105	4115	4105	3120
476	20240429	132600	255554330	4105	4100	4105	4100	1289
477	20240429	132500	250266925	4095	4095	4095	4095	105
478	20240429	132400	249836950	4100	4100	4100	4100	0
479	20240429	132300	249836950	4100	4100	4100	4100	0
480	20240429	132200	249836950	4100	4100	4100	4100	0
481	20240429	132100	249836950	4100	4100	4100	4100	0
482	20240429	132000	249836950	4100	4100	4100	4100	0
483	20240429	131900	249836950	4100	4100	4100	4100	137
484	20240429	131800	249275250	4100	4100	4100	4100	0
485	20240429	131700	249275250	4100	4100	4100	4100	0
486	20240429	131600	249275250	4100	4100	4100	4100	1
487	20240429	131500	249271150	4090	4090	4090	4090	0
488	20240429	131400	249271150	4090	4090	4090	4090	131
489	20240429	131300	248735360	4100	4100	4100	4100	0
490	20240429	131200	248735360	4100	4100	4100	4100	0
491	20240429	131100	248735360	4100	4100	4100	4100	0
492	20240429	131000	248735360	4100	4100	4100	4100	4
493	20240429	130900	248718960	4100	4100	4100	4100	3
494	20240429	130800	248706660	4100	4100	4100	4100	1028
495	20240429	130700	244491860	4090	4090	4090	4090	0
496	20240429	130600	244491860	4090	4090	4090	4090	8
497	20240429	130500	244459140	4090	4090	4090	4090	2
498	20240429	130400	244450960	4090	4090	4090	4090	0
499	20240429	130300	244450960	4090	4090	4090	4090	10
500	20240429	130200	244410060	4090	4090	4090	4090	0
501	20240429	130100	244410060	4090	4090	4090	4090	300
502	20240429	130000	243183060	4100	4100	4100	4100	0
503	20240429	125900	243183060	4100	4100	4100	4100	0
504	20240429	125800	243183060	4100	4100	4100	4100	0
505	20240429	125700	243183060	4100	4100	4100	4100	0
506	20240429	125600	243183060	4100	4100	4100	4100	0
507	20240429	125500	243183060	4100	4100	4100	4100	0
508	20240429	125400	243183060	4100	4100	4100	4100	0
509	20240429	125300	243183060	4100	4100	4100	4100	0
510	20240429	125200	243183060	4100	4100	4100	4100	0
511	20240429	125100	243183060	4100	4100	4100	4100	1
512	20240429	125000	243178960	4100	4100	4100	4100	0
513	20240429	124900	243178960	4100	4100	4100	4100	101
514	20240429	124800	242764860	4080	4080	4080	4080	0
515	20240429	124700	242764860	4080	4080	4080	4080	400
516	20240429	124600	241132860	4090	4090	4090	4090	403
517	20240429	124500	239484590	4080	4080	4080	4080	0
518	20240429	124400	239484590	4080	4080	4080	4080	0
519	20240429	124300	239484590	4080	4080	4080	4080	0
520	20240429	124200	239484590	4080	4080	4080	4080	0
521	20240429	124100	239484590	4080	4080	4080	4080	0
522	20240429	124000	239484590	4080	4080	4080	4080	1000
523	20240429	123900	235404590	4090	4090	4090	4090	0
524	20240429	123800	235404590	4090	4090	4090	4090	597
525	20240429	123700	232962860	4090	4090	4090	4090	445
526	20240429	123600	231142810	4090	4095	4095	4090	555
527	20240429	123500	228871825	4100	4100	4100	4100	0
528	20240429	123400	228871825	4100	4100	4100	4100	0
529	20240429	123300	228871825	4100	4100	4100	4100	0
530	20240429	123200	228871825	4100	4100	4100	4100	0
531	20240429	123100	228871825	4100	4100	4100	4100	49
532	20240429	123000	228670925	4100	4100	4100	4100	0
533	20240429	122900	228670925	4100	4100	4100	4100	0
534	20240429	122800	228670925	4100	4100	4100	4100	20
535	20240429	122700	228588925	4095	4095	4095	4095	0
536	20240429	122600	228588925	4095	4095	4095	4095	0
537	20240429	122500	228588925	4095	4095	4095	4095	0
538	20240429	122400	228588925	4095	4095	4095	4095	1
539	20240429	122300	228584830	4095	4095	4095	4095	0
540	20240429	122200	228584830	4095	4100	4100	4095	523
541	20240429	122100	226440995	4100	4100	4100	4100	0
542	20240429	122000	226440995	4100	4100	4100	4100	0
543	20240429	121900	226440995	4100	4100	4100	4100	0
544	20240429	121800	226440995	4100	4100	4100	4100	1
545	20240429	121700	226436895	4095	4095	4095	4095	115
546	20240429	121600	225965970	4095	4095	4095	4095	0
547	20240429	121500	225965970	4095	4095	4095	4095	0
548	20240429	121400	225965970	4095	4095	4095	4095	0
549	20240429	121300	225965970	4095	4095	4095	4095	0
550	20240429	121200	225965970	4095	4095	4095	4095	0
551	20240429	121100	225965970	4095	4095	4095	4095	0
552	20240429	121000	225965970	4095	4080	4095	4080	502
553	20240429	120900	223917410	4080	4080	4080	4080	0
554	20240429	120800	223917410	4080	4080	4080	4080	780
555	20240429	120700	220735010	4070	4070	4070	4070	0
556	20240429	120600	220735010	4070	4070	4070	4070	100
557	20240429	120500	220328010	4070	4070	4070	4070	0
558	20240429	120400	220328010	4070	4070	4070	4070	0
559	20240429	120300	220328010	4070	4070	4070	4070	1
560	20240429	120200	220323940	4070	4070	4070	4070	0
561	20240429	120100	220323940	4070	4070	4070	4070	0
562	20240429	120000	220323940	4070	4070	4070	4070	0
563	20240429	115900	220323940	4070	4070	4070	4070	0
564	20240429	115800	220323940	4070	4070	4070	4070	0
565	20240429	115700	220323940	4070	4070	4070	4070	0
566	20240429	115600	220323940	4070	4070	4070	4070	10
567	20240429	115500	220283240	4070	4070	4070	4070	0
568	20240429	115400	220283240	4070	4075	4080	4070	1894
569	20240429	115300	212564085	4070	4070	4070	4070	580
570	20240429	115200	210203485	4070	4070	4070	4070	0
571	20240429	115100	210203485	4070	4070	4070	4070	1502
572	20240429	115000	204090345	4060	4060	4060	4060	500
573	20240429	114900	202060345	4060	4060	4060	4060	30
574	20240429	114800	201938545	4065	4065	4065	4065	0
575	20240429	114700	201938545	4065	4065	4065	4065	0
576	20240429	114600	201938545	4065	4065	4065	4065	500
577	20240429	114500	199906045	4070	4065	4070	4065	10
578	20240429	114400	199865390	4060	4060	4060	4060	200
579	20240429	114300	199053390	4065	4065	4065	4065	0
580	20240429	114200	199053390	4065	4065	4065	4065	0
581	20240429	114100	199053390	4065	4065	4065	4065	30
582	20240429	114000	198931440	4065	4065	4065	4065	0
583	20240429	113900	198931440	4065	4065	4065	4065	0
584	20240429	113800	198931440	4065	4065	4065	4065	338
585	20240429	113700	197557470	4065	4065	4065	4065	1000
586	20240429	113600	193492470	4070	4070	4070	4070	1
587	20240429	113500	193488400	4065	4065	4065	4065	0
588	20240429	113400	193488400	4065	4065	4065	4065	14
589	20240429	113300	193431490	4065	4065	4065	4065	0
590	20240429	113200	193431490	4065	4065	4065	4065	30
591	20240429	113100	193309540	4070	4070	4070	4070	0
592	20240429	113000	193309540	4070	4070	4070	4070	0
593	20240429	112900	193309540	4070	4070	4070	4070	372
594	20240429	112800	191795500	4075	4075	4075	4075	0
595	20240429	112700	191795500	4075	4075	4075	4075	0
596	20240429	112600	191795500	4075	4075	4075	4075	1
597	20240429	112500	191791425	4075	4075	4075	4075	35
598	20240429	112400	191648800	4075	4075	4075	4075	0
599	20240429	112300	191648800	4075	4070	4075	4070	40
600	20240429	112200	191485925	4065	4065	4065	4065	5
601	20240429	112100	191465600	4055	4055	4055	4055	0
602	20240429	112000	191465600	4055	4055	4055	4055	0
603	20240429	111900	191465600	4055	4055	4055	4055	0
604	20240429	111800	191465600	4055	4055	4055	4055	4
605	20240429	111700	191449380	4055	4055	4055	4055	0
606	20240429	111600	191449380	4055	4080	4080	4055	4547
607	20240429	111500	173006635	4060	4065	4065	4060	3125
608	20240429	111400	160310235	4070	4070	4070	4070	1000
609	20240429	111300	156240235	4080	4080	4080	4080	0
610	20240429	111200	156240235	4080	4080	4080	4080	1
611	20240429	111100	156236155	4070	4080	4080	4070	2
612	20240429	111000	156228005	4070	4075	4075	4070	51
613	20240429	110900	156020430	4075	4075	4075	4075	56
614	20240429	110800	155792230	4080	4080	4080	4080	12
615	20240429	110700	155743270	4080	4080	4080	4080	1
616	20240429	110600	155739190	4075	4075	4075	4075	100
617	20240429	110500	155331690	4080	4080	4080	4080	9
618	20240429	110400	155294970	4075	4075	4075	4075	0
619	20240429	110300	155294970	4075	4075	4075	4075	52
620	20240429	110200	155083070	4075	4075	4075	4075	0
621	20240429	110100	155083070	4075	4075	4075	4075	0
622	20240429	110000	155083070	4075	4080	4080	4075	1261
623	20240429	105900	149939190	4080	4080	4080	4080	0
624	20240429	105800	149939190	4080	4080	4080	4080	200
625	20240429	105700	149123190	4095	4095	4095	4095	0
626	20240429	105600	149123190	4095	4095	4095	4095	74
627	20240429	105500	148820160	4075	4075	4075	4075	0
628	20240429	105400	148820160	4075	4075	4075	4075	0
629	20240429	105300	148820160	4075	4075	4075	4075	0
630	20240429	105200	148820160	4075	4075	4075	4075	0
631	20240429	105100	148820160	4075	4075	4075	4075	0
632	20240429	105000	148820160	4075	4085	4085	4075	298
633	20240429	104900	147603890	4095	4095	4095	4095	0
634	20240429	104800	147603890	4095	4095	4095	4095	38
635	20240429	104700	147448280	4095	4080	4095	4080	32
636	20240429	104600	147317645	4080	4085	4100	4080	639
637	20240429	104500	144703505	4085	4085	4085	4085	101
638	20240429	104400	144290920	4085	4085	4085	4085	22
639	20240429	104300	144201050	4080	4085	4085	4080	228
640	20240429	104200	143270785	4085	4085	4085	4085	230
641	20240429	104100	142331235	4090	4090	4090	4090	100
642	20240429	104000	141922235	4100	4100	4100	4100	0
643	20240429	103900	141922235	4100	4090	4100	4090	101
644	20240429	103800	141508420	4090	4090	4090	4090	80
645	20240429	103700	141181220	4095	4090	4095	4090	631
646	20240429	103600	138597720	4090	4090	4090	4090	20
647	20240429	103500	138515920	4090	4090	4090	4090	9
648	20240429	103400	138479110	4090	4090	4090	4090	80
649	20240429	103300	138151910	4090	4090	4090	4090	20
650	20240429	103200	138070110	4085	4085	4085	4085	0
651	20240429	103100	138070110	4085	4085	4085	4085	1
652	20240429	103000	138066025	4085	4085	4085	4085	0
653	20240429	102900	138066025	4085	4085	4085	4085	0
654	20240429	102800	138066025	4085	4085	4085	4085	1
655	20240429	102700	138061940	4095	4095	4095	4095	0
656	20240429	102600	138061940	4095	4095	4095	4095	0
657	20240429	102500	138061940	4095	4095	4095	4095	1000
658	20240429	102400	133966940	4095	4095	4095	4095	0
659	20240429	102300	133966940	4095	4090	4095	4090	370
660	20240429	102200	132451880	4085	4085	4085	4085	0
661	20240429	102100	132451880	4085	4085	4085	4085	0
662	20240429	102000	132451880	4085	4085	4085	4085	0
663	20240429	101900	132451880	4085	4085	4085	4085	847
664	20240429	101800	128991885	4085	4085	4085	4085	100
665	20240429	101700	128583385	4085	4085	4085	4085	0
666	20240429	101600	128583385	4085	4065	4085	4065	3001
667	20240429	101500	116340915	4065	4070	4070	4065	100
668	20240429	101400	115934355	4075	4075	4075	4075	25
669	20240429	101300	115832480	4075	4075	4075	4075	1
670	20240429	101200	115828405	4070	4070	4070	4070	100
671	20240429	101100	115421405	4075	4075	4075	4075	154
672	20240429	101000	114793855	4070	4070	4070	4070	0
673	20240429	100900	114793855	4070	4070	4070	4070	190
674	20240429	100800	114020555	4070	4075	4075	4070	22
675	20240429	100700	113931005	4070	4070	4070	4070	25
676	20240429	100600	113829255	4070	4075	4075	4070	58
677	20240429	100500	113593155	4075	4075	4075	4075	0
678	20240429	100400	113593155	4075	4075	4075	4075	0
679	20240429	100300	113593155	4075	4075	4075	4075	0
680	20240429	100200	113593155	4075	4075	4075	4075	48
681	20240429	100100	113397555	4075	4065	4075	4065	36
682	20240429	100000	113251155	4060	4060	4060	4060	10
683	20240429	095900	113210555	4055	4055	4055	4055	88
684	20240429	095800	112853715	4055	4055	4055	4055	152
685	20240429	095700	112237355	4060	4060	4060	4060	335
686	20240429	095600	110877255	4060	4060	4060	4060	10
687	20240429	095500	110836655	4055	4055	4055	4055	500
688	20240429	095400	108809155	4055	4080	4080	4055	26
689	20240429	095300	108703650	4080	4080	4080	4080	0
690	20240429	095200	108703650	4080	4080	4080	4080	258
691	20240429	095100	107651010	4080	4080	4080	4080	1
692	20240429	095000	107646930	4055	4055	4055	4055	25
693	20240429	094900	107545555	4055	4055	4055	4055	231
694	20240429	094800	106608850	4055	4055	4055	4055	2200
695	20240429	094700	97687850	4055	4055	4055	4055	0
696	20240429	094600	97687850	4055	4055	4055	4055	850
697	20240429	094500	94241100	4055	4055	4060	4055	670
698	20240429	094400	91524225	4055	4055	4055	4055	24
699	20240429	094300	91426905	4055	4060	4060	4055	580
700	20240429	094200	89074520	4055	4060	4060	4055	2047
701	20240429	094100	80763825	4060	4065	4065	4060	647
702	20240429	094000	78136495	4065	4065	4065	4065	103
703	20240429	093900	77717800	4055	4060	4060	4055	489
704	20240429	093800	75733135	4055	4070	4070	4055	3507
705	20240429	093700	61496495	4075	4080	4080	4075	2645
706	20240429	093600	50717535	4080	4080	4080	4080	0
707	20240429	093500	50717535	4080	4080	4080	4080	100
708	20240429	093400	50309535	4080	4080	4080	4080	970
709	20240429	093300	46351935	4085	4085	4085	4085	0
710	20240429	093200	46351935	4085	4085	4085	4085	156
711	20240429	093100	45714675	4085	4085	4085	4085	1479
712	20240429	093000	39672960	4085	4085	4085	4085	0
713	20240429	092900	39672960	4085	4085	4085	4085	150
714	20240429	092800	39060210	4090	4085	4090	4085	712
715	20240429	092700	36148190	4090	4090	4090	4090	21
716	20240429	092600	36062300	4090	4090	4090	4090	16
717	20240429	092500	35996860	4090	4090	4090	4090	227
718	20240429	092400	35068430	4090	4090	4090	4090	200
719	20240429	092300	34250430	4090	4090	4090	4090	500
720	20240429	092200	32205430	4090	4090	4095	4090	1053
721	20240429	092100	27898635	4100	4090	4100	4090	266
722	20240429	092000	26810495	4090	4090	4090	4090	64
723	20240429	091900	26548735	4090	4090	4090	4090	150
724	20240429	091800	25935235	4090	4090	4090	4090	850
725	20240429	091700	22458735	4090	4100	4100	4090	345
726	20240429	091600	21047450	4105	4105	4105	4105	0
727	20240429	091500	21047450	4105	4105	4105	4105	0
728	20240429	091400	21047450	4105	4105	4105	4105	0
729	20240429	091300	21047450	4105	4105	4105	4105	1
730	20240429	091200	21043345	4105	4105	4105	4105	0
731	20240429	091100	21043345	4105	4105	4105	4105	65
732	20240429	091000	20776520	4110	4100	4110	4100	283
733	20240429	090900	19613420	4110	4095	4110	4095	315
734	20240429	090800	18323410	4100	4100	4110	4100	511
735	20240429	090700	16228300	4100	4105	4115	4100	535
736	20240429	090600	14027365	4105	4105	4105	4105	503
737	20240429	090500	11962550	4115	4105	4115	4105	350
738	20240429	090400	10524550	4110	4110	4115	4110	62
739	20240429	090300	10269580	4115	4100	4115	4100	688
740	20240429	090200	7439510	4100	4100	4100	4100	50
741	20240429	090100	7234510	4100	4100	4100	4095	1286
742	20240429	090000	1962040	4105	4090	4115	4090	479