KissMeData/368600/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212300	164986670	5380	5380	5380	5380	582
3	20240429	212200	164986670	5380	5380	5380	5380	0
4	20240429	212100	164986670	5380	5380	5380	5380	0
5	20240429	212000	164986670	5380	5380	5380	5380	0
6	20240429	211900	164986670	5380	5380	5380	5380	0
7	20240429	211800	164986670	5380	5380	5380	5380	0
8	20240429	211700	164986670	5380	5380	5380	5380	0
9	20240429	211600	164986670	5380	5380	5380	5380	0
10	20240429	211500	164986670	5380	5380	5380	5380	0
11	20240429	211400	164986670	5380	5380	5380	5380	0
12	20240429	211300	164986670	5380	5380	5380	5380	0
13	20240429	211200	164986670	5380	5380	5380	5380	0
14	20240429	211100	164986670	5380	5380	5380	5380	0
15	20240429	211000	164986670	5380	5380	5380	5380	0
16	20240429	210900	164986670	5380	5380	5380	5380	0
17	20240429	210800	164986670	5380	5380	5380	5380	0
18	20240429	210700	164986670	5380	5380	5380	5380	0
19	20240429	210600	164986670	5380	5380	5380	5380	0
20	20240429	210500	164986670	5380	5380	5380	5380	0
21	20240429	210400	164986670	5380	5380	5380	5380	0
22	20240429	210300	164986670	5380	5380	5380	5380	0
23	20240429	210200	164986670	5380	5380	5380	5380	0
24	20240429	210100	164986670	5380	5380	5380	5380	0
25	20240429	210000	164986670	5380	5380	5380	5380	0
26	20240429	205900	164986670	5380	5380	5380	5380	0
27	20240429	205800	164986670	5380	5380	5380	5380	0
28	20240429	205700	164986670	5380	5380	5380	5380	0
29	20240429	205600	164986670	5380	5380	5380	5380	0
30	20240429	205500	164986670	5380	5380	5380	5380	0
31	20240429	205400	164986670	5380	5380	5380	5380	0
32	20240429	205300	164986670	5380	5380	5380	5380	582
33	20240429	205200	164986670	5380	5380	5380	5380	0
34	20240429	205100	164986670	5380	5380	5380	5380	0
35	20240429	205000	164986670	5380	5380	5380	5380	0
36	20240429	204900	164986670	5380	5380	5380	5380	0
37	20240429	204800	164986670	5380	5380	5380	5380	0
38	20240429	204700	164986670	5380	5380	5380	5380	0
39	20240429	204600	164986670	5380	5380	5380	5380	0
40	20240429	204500	164986670	5380	5380	5380	5380	0
41	20240429	204400	164986670	5380	5380	5380	5380	0
42	20240429	204300	164986670	5380	5380	5380	5380	0
43	20240429	204200	164986670	5380	5380	5380	5380	0
44	20240429	204100	164986670	5380	5380	5380	5380	0
45	20240429	204000	164986670	5380	5380	5380	5380	0
46	20240429	203900	164986670	5380	5380	5380	5380	0
47	20240429	203800	164986670	5380	5380	5380	5380	0
48	20240429	203700	164986670	5380	5380	5380	5380	0
49	20240429	203600	164986670	5380	5380	5380	5380	0
50	20240429	203500	164986670	5380	5380	5380	5380	0
51	20240429	203400	164986670	5380	5380	5380	5380	0
52	20240429	203300	164986670	5380	5380	5380	5380	0
53	20240429	203200	164986670	5380	5380	5380	5380	0
54	20240429	203100	164986670	5380	5380	5380	5380	0
55	20240429	203000	164986670	5380	5380	5380	5380	0
56	20240429	202900	164986670	5380	5380	5380	5380	0
57	20240429	202800	164986670	5380	5380	5380	5380	0
58	20240429	202700	164986670	5380	5380	5380	5380	0
59	20240429	202600	164986670	5380	5380	5380	5380	0
60	20240429	202500	164986670	5380	5380	5380	5380	0
61	20240429	202400	164986670	5380	5380	5380	5380	0
62	20240429	202300	164986670	5380	5380	5380	5380	582
63	20240429	202200	164986670	5380	5380	5380	5380	0
64	20240429	202100	164986670	5380	5380	5380	5380	0
65	20240429	202000	164986670	5380	5380	5380	5380	0
66	20240429	201900	164986670	5380	5380	5380	5380	0
67	20240429	201800	164986670	5380	5380	5380	5380	0
68	20240429	201700	164986670	5380	5380	5380	5380	0
69	20240429	201600	164986670	5380	5380	5380	5380	0
70	20240429	201500	164986670	5380	5380	5380	5380	0
71	20240429	201400	164986670	5380	5380	5380	5380	0
72	20240429	201300	164986670	5380	5380	5380	5380	0
73	20240429	201200	164986670	5380	5380	5380	5380	0
74	20240429	201100	164986670	5380	5380	5380	5380	0
75	20240429	201000	164986670	5380	5380	5380	5380	0
76	20240429	200900	164986670	5380	5380	5380	5380	0
77	20240429	200800	164986670	5380	5380	5380	5380	0
78	20240429	200700	164986670	5380	5380	5380	5380	0
79	20240429	200600	164986670	5380	5380	5380	5380	0
80	20240429	200500	164986670	5380	5380	5380	5380	0
81	20240429	200400	164986670	5380	5380	5380	5380	0
82	20240429	200300	164986670	5380	5380	5380	5380	0
83	20240429	200200	164986670	5380	5380	5380	5380	0
84	20240429	200100	164986670	5380	5380	5380	5380	0
85	20240429	200000	164986670	5380	5380	5380	5380	0
86	20240429	195900	164986670	5380	5380	5380	5380	0
87	20240429	195800	164986670	5380	5380	5380	5380	0
88	20240429	195700	164986670	5380	5380	5380	5380	0
89	20240429	195600	164986670	5380	5380	5380	5380	0
90	20240429	195500	164986670	5380	5380	5380	5380	0
91	20240429	195400	164986670	5380	5380	5380	5380	0
92	20240429	195300	164986670	5380	5380	5380	5380	582
93	20240429	195200	164986670	5380	5380	5380	5380	0
94	20240429	195100	164986670	5380	5380	5380	5380	0
95	20240429	195000	164986670	5380	5380	5380	5380	0
96	20240429	194900	164986670	5380	5380	5380	5380	0
97	20240429	194800	164986670	5380	5380	5380	5380	0
98	20240429	194700	164986670	5380	5380	5380	5380	0
99	20240429	194600	164986670	5380	5380	5380	5380	0
100	20240429	194500	164986670	5380	5380	5380	5380	0
101	20240429	194400	164986670	5380	5380	5380	5380	0
102	20240429	194300	164986670	5380	5380	5380	5380	0
103	20240429	194200	164986670	5380	5380	5380	5380	0
104	20240429	194100	164986670	5380	5380	5380	5380	0
105	20240429	194000	164986670	5380	5380	5380	5380	0
106	20240429	193900	164986670	5380	5380	5380	5380	0
107	20240429	193800	164986670	5380	5380	5380	5380	0
108	20240429	193700	164986670	5380	5380	5380	5380	0
109	20240429	193600	164986670	5380	5380	5380	5380	0
110	20240429	193500	164986670	5380	5380	5380	5380	0
111	20240429	193400	164986670	5380	5380	5380	5380	0
112	20240429	193300	164986670	5380	5380	5380	5380	0
113	20240429	193200	164986670	5380	5380	5380	5380	0
114	20240429	193100	164986670	5380	5380	5380	5380	0
115	20240429	193000	164986670	5380	5380	5380	5380	0
116	20240429	192900	164986670	5380	5380	5380	5380	0
117	20240429	192800	164986670	5380	5380	5380	5380	0
118	20240429	192700	164986670	5380	5380	5380	5380	0
119	20240429	192600	164986670	5380	5380	5380	5380	0
120	20240429	192500	164986670	5380	5380	5380	5380	0
121	20240429	192400	164986670	5380	5380	5380	5380	0
122	20240429	192300	164986670	5380	5380	5380	5380	582
123	20240429	192200	164986670	5380	5380	5380	5380	0
124	20240429	192100	164986670	5380	5380	5380	5380	0
125	20240429	192000	164986670	5380	5380	5380	5380	0
126	20240429	191900	164986670	5380	5380	5380	5380	0
127	20240429	191800	164986670	5380	5380	5380	5380	0
128	20240429	191700	164986670	5380	5380	5380	5380	0
129	20240429	191600	164986670	5380	5380	5380	5380	0
130	20240429	191500	164986670	5380	5380	5380	5380	0
131	20240429	191400	164986670	5380	5380	5380	5380	0
132	20240429	191300	164986670	5380	5380	5380	5380	0
133	20240429	191200	164986670	5380	5380	5380	5380	0
134	20240429	191100	164986670	5380	5380	5380	5380	0
135	20240429	191000	164986670	5380	5380	5380	5380	0
136	20240429	190900	164986670	5380	5380	5380	5380	0
137	20240429	190800	164986670	5380	5380	5380	5380	0
138	20240429	190700	164986670	5380	5380	5380	5380	0
139	20240429	190600	164986670	5380	5380	5380	5380	0
140	20240429	190500	164986670	5380	5380	5380	5380	0
141	20240429	190400	164986670	5380	5380	5380	5380	0
142	20240429	190300	164986670	5380	5380	5380	5380	0
143	20240429	190200	164986670	5380	5380	5380	5380	0
144	20240429	190100	164986670	5380	5380	5380	5380	0
145	20240429	190000	164986670	5380	5380	5380	5380	0
146	20240429	185900	164986670	5380	5380	5380	5380	0
147	20240429	185800	164986670	5380	5380	5380	5380	0
148	20240429	185700	164986670	5380	5380	5380	5380	0
149	20240429	185600	164986670	5380	5380	5380	5380	0
150	20240429	185500	164986670	5380	5380	5380	5380	0
151	20240429	185400	164986670	5380	5380	5380	5380	0
152	20240429	185300	164986670	5380	5380	5380	5380	582
153	20240429	185200	164986670	5380	5380	5380	5380	0
154	20240429	185100	164986670	5380	5380	5380	5380	0
155	20240429	185000	164986670	5380	5380	5380	5380	0
156	20240429	184900	164986670	5380	5380	5380	5380	0
157	20240429	184800	164986670	5380	5380	5380	5380	0
158	20240429	184700	164986670	5380	5380	5380	5380	0
159	20240429	184600	164986670	5380	5380	5380	5380	0
160	20240429	184500	164986670	5380	5380	5380	5380	0
161	20240429	184400	164986670	5380	5380	5380	5380	0
162	20240429	184300	164986670	5380	5380	5380	5380	0
163	20240429	184200	164986670	5380	5380	5380	5380	0
164	20240429	184100	164986670	5380	5380	5380	5380	0
165	20240429	184000	164986670	5380	5380	5380	5380	0
166	20240429	183900	164986670	5380	5380	5380	5380	0
167	20240429	183800	164986670	5380	5380	5380	5380	0
168	20240429	183700	164986670	5380	5380	5380	5380	0
169	20240429	183600	164986670	5380	5380	5380	5380	0
170	20240429	183500	164986670	5380	5380	5380	5380	0
171	20240429	183400	164986670	5380	5380	5380	5380	0
172	20240429	183300	164986670	5380	5380	5380	5380	0
173	20240429	183200	164986670	5380	5380	5380	5380	0
174	20240429	183100	164986670	5380	5380	5380	5380	0
175	20240429	183000	164986670	5380	5380	5380	5380	0
176	20240429	182900	164986670	5380	5380	5380	5380	0
177	20240429	182800	164986670	5380	5380	5380	5380	0
178	20240429	182700	164986670	5380	5380	5380	5380	0
179	20240429	182600	164986670	5380	5380	5380	5380	0
180	20240429	182500	164986670	5380	5380	5380	5380	0
181	20240429	182400	164986670	5380	5380	5380	5380	0
182	20240429	182300	164986670	5380	5380	5380	5380	582
183	20240429	182200	164986670	5380	5380	5380	5380	0
184	20240429	182100	164986670	5380	5380	5380	5380	0
185	20240429	182000	164986670	5380	5380	5380	5380	0
186	20240429	181900	164986670	5380	5380	5380	5380	0
187	20240429	181800	164986670	5380	5380	5380	5380	0
188	20240429	181700	164986670	5380	5380	5380	5380	0
189	20240429	181600	164986670	5380	5380	5380	5380	0
190	20240429	181500	164986670	5380	5380	5380	5380	0
191	20240429	181400	164986670	5380	5380	5380	5380	0
192	20240429	181300	164986670	5380	5380	5380	5380	0
193	20240429	181200	164986670	5380	5380	5380	5380	0
194	20240429	181100	164986670	5380	5380	5380	5380	0
195	20240429	181000	164986670	5380	5380	5380	5380	0
196	20240429	180900	164986670	5380	5380	5380	5380	0
197	20240429	180800	164986670	5380	5380	5380	5380	0
198	20240429	180700	164986670	5380	5380	5380	5380	0
199	20240429	180600	164986670	5380	5380	5380	5380	0
200	20240429	180500	164986670	5380	5380	5380	5380	0
201	20240429	180400	164986670	5380	5380	5380	5380	0
202	20240429	180300	164986670	5380	5380	5380	5380	0
203	20240429	180200	164986670	5380	5380	5380	5380	0
204	20240429	180100	164986670	5380	5380	5380	5380	0
205	20240429	180000	164986670	5380	5380	5380	5380	0
206	20240429	175900	164986670	5380	5380	5380	5380	0
207	20240429	175800	164986670	5380	5380	5380	5380	0
208	20240429	175700	164986670	5380	5380	5380	5380	0
209	20240429	175600	164986670	5380	5380	5380	5380	0
210	20240429	175500	164986670	5380	5380	5380	5380	0
211	20240429	175400	164986670	5380	5380	5380	5380	0
212	20240429	175300	164986670	5380	5380	5380	5380	582
213	20240429	175200	164986670	5380	5380	5380	5380	0
214	20240429	175100	164986670	5380	5380	5380	5380	0
215	20240429	175000	164986670	5380	5380	5380	5380	0
216	20240429	174900	164986670	5380	5380	5380	5380	0
217	20240429	174800	164986670	5380	5380	5380	5380	0
218	20240429	174700	164986670	5380	5380	5380	5380	0
219	20240429	174600	164986670	5380	5380	5380	5380	0
220	20240429	174500	164986670	5380	5380	5380	5380	0
221	20240429	174400	164986670	5380	5380	5380	5380	0
222	20240429	174300	164986670	5380	5380	5380	5380	0
223	20240429	174200	164986670	5380	5380	5380	5380	0
224	20240429	174100	164986670	5380	5380	5380	5380	0
225	20240429	174000	164986670	5380	5380	5380	5380	0
226	20240429	173900	164986670	5380	5380	5380	5380	0
227	20240429	173800	164986670	5380	5380	5380	5380	0
228	20240429	173700	164986670	5380	5380	5380	5380	0
229	20240429	173600	164986670	5380	5380	5380	5380	0
230	20240429	173500	164986670	5380	5380	5380	5380	0
231	20240429	173400	164986670	5380	5380	5380	5380	0
232	20240429	173300	164986670	5380	5380	5380	5380	0
233	20240429	173200	164986670	5380	5380	5380	5380	0
234	20240429	173100	164986670	5380	5380	5380	5380	0
235	20240429	173000	164986670	5380	5380	5380	5380	0
236	20240429	172900	164986670	5380	5380	5380	5380	0
237	20240429	172800	164986670	5380	5380	5380	5380	0
238	20240429	172700	164986670	5380	5380	5380	5380	0
239	20240429	172600	164986670	5380	5380	5380	5380	0
240	20240429	172500	164986670	5380	5380	5380	5380	0
241	20240429	172400	164986670	5380	5380	5380	5380	0
242	20240429	172300	164986670	5380	5380	5380	5380	582
243	20240429	172200	164986670	5380	5380	5380	5380	0
244	20240429	172100	164986670	5380	5380	5380	5380	0
245	20240429	172000	164986670	5380	5380	5380	5380	0
246	20240429	171900	164986670	5380	5380	5380	5380	0
247	20240429	171800	164986670	5380	5380	5380	5380	0
248	20240429	171700	164986670	5380	5380	5380	5380	0
249	20240429	171600	164986670	5380	5380	5380	5380	0
250	20240429	171500	164986670	5380	5380	5380	5380	0
251	20240429	171400	164986670	5380	5380	5380	5380	0
252	20240429	171300	164986670	5380	5380	5380	5380	0
253	20240429	171200	164986670	5380	5380	5380	5380	0
254	20240429	171100	164986670	5380	5380	5380	5380	0
255	20240429	171000	164986670	5380	5380	5380	5380	0
256	20240429	170900	164986670	5380	5380	5380	5380	0
257	20240429	170800	164986670	5380	5380	5380	5380	0
258	20240429	170700	164986670	5380	5380	5380	5380	0
259	20240429	170600	164986670	5380	5380	5380	5380	0
260	20240429	170500	164986670	5380	5380	5380	5380	0
261	20240429	170400	164986670	5380	5380	5380	5380	0
262	20240429	170300	164986670	5380	5380	5380	5380	0
263	20240429	170200	164986670	5380	5380	5380	5380	0
264	20240429	170100	164986670	5380	5380	5380	5380	0
265	20240429	170000	164986670	5380	5380	5380	5380	0
266	20240429	165900	164986670	5380	5380	5380	5380	0
267	20240429	165800	164986670	5380	5380	5380	5380	0
268	20240429	165700	164986670	5380	5380	5380	5380	0
269	20240429	165600	164986670	5380	5380	5380	5380	0
270	20240429	165500	164986670	5380	5380	5380	5380	0
271	20240429	165400	164986670	5380	5380	5380	5380	0
272	20240429	165300	164986670	5380	5380	5380	5380	582
273	20240429	165200	164986670	5380	5380	5380	5380	0
274	20240429	165100	164986670	5380	5380	5380	5380	0
275	20240429	165000	164986670	5380	5380	5380	5380	0
276	20240429	164900	164986670	5380	5380	5380	5380	0
277	20240429	164800	164986670	5380	5380	5380	5380	0
278	20240429	164700	164986670	5380	5380	5380	5380	0
279	20240429	164600	164986670	5380	5380	5380	5380	0
280	20240429	164500	164986670	5380	5380	5380	5380	0
281	20240429	164400	164986670	5380	5380	5380	5380	0
282	20240429	164300	164986670	5380	5380	5380	5380	0
283	20240429	164200	164986670	5380	5380	5380	5380	0
284	20240429	164100	164986670	5380	5380	5380	5380	0
285	20240429	164000	164986670	5380	5380	5380	5380	0
286	20240429	163900	164986670	5380	5380	5380	5380	0
287	20240429	163800	164986670	5380	5380	5380	5380	0
288	20240429	163700	164986670	5380	5380	5380	5380	0
289	20240429	163600	164986670	5380	5380	5380	5380	0
290	20240429	163500	164986670	5380	5380	5380	5380	0
291	20240429	163400	164986670	5380	5380	5380	5380	0
292	20240429	163300	164986670	5380	5380	5380	5380	0
293	20240429	163200	164986670	5380	5380	5380	5380	0
294	20240429	163100	164986670	5380	5380	5380	5380	0
295	20240429	163000	164986670	5380	5380	5380	5380	0
296	20240429	162900	164986670	5380	5380	5380	5380	0
297	20240429	162800	164986670	5380	5380	5380	5380	0
298	20240429	162700	164986670	5380	5380	5380	5380	0
299	20240429	162600	164986670	5380	5380	5380	5380	0
300	20240429	162500	164986670	5380	5380	5380	5380	0
301	20240429	162400	164986670	5380	5380	5380	5380	0
302	20240429	162300	164986670	5380	5380	5380	5380	582
303	20240429	162200	164986670	5380	5380	5380	5380	0
304	20240429	162100	164986670	5380	5380	5380	5380	0
305	20240429	162000	164986670	5380	5380	5380	5380	0
306	20240429	161900	164986670	5380	5380	5380	5380	0
307	20240429	161800	164986670	5380	5380	5380	5380	0
308	20240429	161700	164986670	5380	5380	5380	5380	0
309	20240429	161600	164986670	5380	5380	5380	5380	0
310	20240429	161500	164986670	5380	5380	5380	5380	0
311	20240429	161400	164986670	5380	5380	5380	5380	0
312	20240429	161300	164986670	5380	5380	5380	5380	0
313	20240429	161200	164986670	5380	5380	5380	5380	0
314	20240429	161100	164986670	5380	5380	5380	5380	0
315	20240429	161000	164986670	5380	5380	5380	5380	0
316	20240429	160900	164986670	5380	5380	5380	5380	0
317	20240429	160800	164986670	5380	5380	5380	5380	0
318	20240429	160700	164986670	5380	5380	5380	5380	0
319	20240429	160600	164986670	5380	5380	5380	5380	0
320	20240429	160500	164986670	5380	5380	5380	5380	0
321	20240429	160400	164986670	5380	5380	5380	5380	0
322	20240429	160300	164986670	5380	5380	5380	5380	0
323	20240429	160200	164986670	5380	5380	5380	5380	0
324	20240429	160100	164986670	5380	5380	5380	5380	0
325	20240429	160000	164986670	5380	5380	5380	5380	0
326	20240429	155900	164986670	5380	5380	5380	5380	0
327	20240429	155800	164986670	5380	5380	5380	5380	0
328	20240429	155700	164986670	5380	5380	5380	5380	0
329	20240429	155600	164986670	5380	5380	5380	5380	0
330	20240429	155500	164986670	5380	5380	5380	5380	0
331	20240429	155400	164986670	5380	5380	5380	5380	0
332	20240429	155300	164986670	5380	5380	5380	5380	582
333	20240429	155200	164986670	5380	5380	5380	5380	0
334	20240429	155100	164986670	5380	5380	5380	5380	0
335	20240429	155000	164986670	5380	5380	5380	5380	0
336	20240429	154900	164986670	5380	5380	5380	5380	0
337	20240429	154800	164986670	5380	5380	5380	5380	0
338	20240429	154700	164986670	5380	5380	5380	5380	0
339	20240429	154600	164986670	5380	5380	5380	5380	0
340	20240429	154500	164986670	5380	5380	5380	5380	0
341	20240429	154400	164986670	5380	5380	5380	5380	0
342	20240429	154300	164986670	5380	5380	5380	5380	0
343	20240429	154200	164986670	5380	5380	5380	5380	0
344	20240429	154100	164986670	5380	5380	5380	5380	0
345	20240429	154000	164986670	5380	5380	5380	5380	0
346	20240429	153900	164986670	5380	5380	5380	5380	0
347	20240429	153800	164986670	5380	5380	5380	5380	0
348	20240429	153700	164986670	5380	5380	5380	5380	0
349	20240429	153600	164986670	5380	5380	5380	5380	0
350	20240429	153500	164986670	5380	5380	5380	5380	0
351	20240429	153400	164986670	5380	5380	5380	5380	0
352	20240429	153300	164986670	5380	5380	5380	5380	0
353	20240429	153200	164986670	5380	5380	5380	5380	0
354	20240429	153100	164986670	5380	5380	5380	5380	0
355	20240429	153000	164986670	5380	5380	5380	5380	582
356	20240429	152900	161855510	5400	5400	5400	5400	0
357	20240429	152800	161855510	5400	5400	5400	5400	0
358	20240429	152700	161855510	5400	5400	5400	5400	0
359	20240429	152600	161855510	5400	5400	5400	5400	0
360	20240429	152500	161855510	5400	5400	5400	5400	0
361	20240429	152400	161855510	5400	5400	5400	5400	0
362	20240429	152300	161855510	5400	5400	5400	5400	0
363	20240429	152200	161855510	5400	5400	5400	5400	0
364	20240429	152100	161855510	5400	5400	5400	5400	0
365	20240429	152000	161855510	5400	5400	5400	5400	0
366	20240429	151900	161855510	5400	5370	5400	5370	4
367	20240429	151800	161833940	5370	5370	5370	5370	109
368	20240429	151700	161248610	5400	5400	5400	5400	0
369	20240429	151600	161248610	5400	5400	5400	5400	0
370	20240429	151500	161248610	5400	5400	5400	5400	618
371	20240429	151400	157911410	5400	5390	5400	5390	2
372	20240429	151300	157900620	5360	5380	5380	5360	1205
373	20240429	151200	151430750	5400	5390	5400	5390	157
374	20240429	151100	150584510	5390	5390	5390	5390	23
375	20240429	151000	150460540	5390	5380	5390	5380	77
376	20240429	150900	150046050	5390	5390	5390	5390	0
377	20240429	150800	150046050	5390	5390	5390	5390	300
378	20240429	150700	148429050	5390	5390	5390	5390	300
379	20240429	150600	146812050	5410	5400	5410	5400	201
380	20240429	150500	145726640	5390	5390	5390	5390	0
381	20240429	150400	145726640	5390	5390	5390	5390	0
382	20240429	150300	145726640	5390	5390	5390	5390	0
383	20240429	150200	145726640	5390	5390	5390	5390	0
384	20240429	150100	145726640	5390	5390	5390	5390	1
385	20240429	150000	145721250	5410	5410	5410	5410	0
386	20240429	145900	145721250	5410	5410	5410	5410	0
387	20240429	145800	145721250	5410	5410	5410	5410	0
388	20240429	145700	145721250	5410	5410	5410	5410	4
389	20240429	145600	145699610	5400	5370	5400	5370	175
390	20240429	145500	144756070	5380	5390	5400	5380	877
391	20240429	145400	140030030	5390	5390	5390	5390	722
392	20240429	145300	136138450	5380	5380	5380	5380	0
393	20240429	145200	136138450	5380	5380	5380	5380	1
394	20240429	145100	136133070	5380	5380	5380	5380	0
395	20240429	145000	136133070	5380	5380	5380	5380	25
396	20240429	144900	135998570	5380	5380	5380	5380	0
397	20240429	144800	135998570	5380	5380	5380	5380	0
398	20240429	144700	135998570	5380	5380	5380	5380	500
399	20240429	144600	133308570	5390	5390	5390	5390	0
400	20240429	144500	133308570	5390	5390	5390	5390	0
401	20240429	144400	133308570	5390	5390	5390	5390	0
402	20240429	144300	133308570	5390	5380	5390	5380	2
403	20240429	144200	133297800	5360	5360	5360	5360	0
404	20240429	144100	133297800	5360	5360	5360	5360	15
405	20240429	144000	133217400	5370	5360	5370	5360	19
406	20240429	143900	133115550	5380	5380	5380	5380	0
407	20240429	143800	133115550	5380	5380	5380	5380	0
408	20240429	143700	133115550	5380	5380	5380	5380	0
409	20240429	143600	133115550	5380	5380	5380	5380	0
410	20240429	143500	133115550	5380	5370	5380	5370	22
411	20240429	143400	132997210	5370	5370	5370	5370	0
412	20240429	143300	132997210	5370	5370	5370	5370	0
413	20240429	143200	132997210	5370	5370	5370	5370	0
414	20240429	143100	132997210	5370	5370	5370	5370	0
415	20240429	143000	132997210	5370	5370	5370	5370	0
416	20240429	142900	132997210	5370	5370	5370	5370	0
417	20240429	142800	132997210	5370	5370	5370	5370	0
418	20240429	142700	132997210	5370	5360	5370	5360	103
419	20240429	142600	132445120	5370	5370	5370	5370	0
420	20240429	142500	132445120	5370	5370	5370	5370	0
421	20240429	142400	132445120	5370	5370	5370	5370	0
422	20240429	142300	132445120	5370	5380	5380	5360	1102
423	20240429	142200	126537360	5390	5390	5390	5390	0
424	20240429	142100	126537360	5390	5390	5390	5390	5
425	20240429	142000	126510410	5380	5380	5380	5380	0
426	20240429	141900	126510410	5380	5380	5380	5380	0
427	20240429	141800	126510410	5380	5380	5380	5380	0
428	20240429	141700	126510410	5380	5370	5380	5370	149
429	20240429	141600	125708800	5370	5370	5370	5370	0
430	20240429	141500	125708800	5370	5370	5370	5370	0
431	20240429	141400	125708800	5370	5370	5370	5370	0
432	20240429	141300	125708800	5370	5370	5370	5370	0
433	20240429	141200	125708800	5370	5370	5370	5370	0
434	20240429	141100	125708800	5370	5370	5370	5370	0
435	20240429	141000	125708800	5370	5370	5370	5370	0
436	20240429	140900	125708800	5370	5370	5370	5370	0
437	20240429	140800	125708800	5370	5370	5370	5370	0
438	20240429	140700	125708800	5370	5370	5370	5370	0
439	20240429	140600	125708800	5370	5370	5370	5370	0
440	20240429	140500	125708800	5370	5370	5370	5370	0
441	20240429	140400	125708800	5370	5370	5370	5370	0
442	20240429	140300	125708800	5370	5370	5370	5370	0
443	20240429	140200	125708800	5370	5370	5370	5370	0
444	20240429	140100	125708800	5370	5370	5370	5370	0
445	20240429	140000	125708800	5370	5370	5370	5370	0
446	20240429	135900	125708800	5370	5370	5370	5370	1
447	20240429	135800	125703430	5360	5360	5360	5360	0
448	20240429	135700	125703430	5360	5360	5360	5360	0
449	20240429	135600	125703430	5360	5360	5360	5360	0
450	20240429	135500	125703430	5360	5360	5360	5360	0
451	20240429	135400	125703430	5360	5360	5360	5360	0
452	20240429	135300	125703430	5360	5360	5360	5360	0
453	20240429	135200	125703430	5360	5360	5360	5360	0
454	20240429	135100	125703430	5360	5360	5360	5360	0
455	20240429	135000	125703430	5360	5370	5370	5360	202
456	20240429	134900	124620690	5360	5360	5360	5360	420
457	20240429	134800	122369490	5360	5360	5360	5360	0
458	20240429	134700	122369490	5360	5360	5360	5360	0
459	20240429	134600	122369490	5360	5360	5360	5360	46
460	20240429	134500	122122930	5380	5380	5380	5380	0
461	20240429	134400	122122930	5380	5380	5380	5380	0
462	20240429	134300	122122930	5380	5380	5380	5380	0
463	20240429	134200	122122930	5380	5380	5380	5380	0
464	20240429	134100	122122930	5380	5380	5380	5380	0
465	20240429	134000	122122930	5380	5380	5380	5380	0
466	20240429	133900	122122930	5380	5380	5380	5380	0
467	20240429	133800	122122930	5380	5380	5380	5380	0
468	20240429	133700	122122930	5380	5380	5380	5380	0
469	20240429	133600	122122930	5380	5380	5380	5380	0
470	20240429	133500	122122930	5380	5380	5380	5380	0
471	20240429	133400	122122930	5380	5380	5380	5380	0
472	20240429	133300	122122930	5380	5380	5380	5380	0
473	20240429	133200	122122930	5380	5380	5380	5380	0
474	20240429	133100	122122930	5380	5380	5380	5380	0
475	20240429	133000	122122930	5380	5380	5380	5380	0
476	20240429	132900	122122930	5380	5380	5380	5380	1
477	20240429	132800	122117550	5360	5360	5360	5360	85
478	20240429	132700	121661950	5370	5370	5370	5370	100
479	20240429	132600	121124950	5370	5370	5370	5370	0
480	20240429	132500	121124950	5370	5370	5370	5370	0
481	20240429	132400	121124950	5370	5370	5370	5370	0
482	20240429	132300	121124950	5370	5370	5370	5370	0
483	20240429	132200	121124950	5370	5370	5370	5370	0
484	20240429	132100	121124950	5370	5370	5370	5370	0
485	20240429	132000	121124950	5370	5370	5370	5370	0
486	20240429	131900	121124950	5370	5370	5370	5370	2
487	20240429	131800	121114210	5370	5370	5370	5370	0
488	20240429	131700	121114210	5370	5370	5370	5370	0
489	20240429	131600	121114210	5370	5370	5370	5370	0
490	20240429	131500	121114210	5370	5370	5370	5370	0
491	20240429	131400	121114210	5370	5370	5370	5370	0
492	20240429	131300	121114210	5370	5370	5370	5370	0
493	20240429	131200	121114210	5370	5370	5370	5370	0
494	20240429	131100	121114210	5370	5370	5370	5370	0
495	20240429	131000	121114210	5370	5370	5370	5370	0
496	20240429	130900	121114210	5370	5370	5370	5370	0
497	20240429	130800	121114210	5370	5370	5370	5370	2
498	20240429	130700	121103470	5370	5370	5370	5370	2
499	20240429	130600	121092730	5360	5360	5360	5360	0
500	20240429	130500	121092730	5360	5360	5360	5360	0
501	20240429	130400	121092730	5360	5360	5360	5360	0
502	20240429	130300	121092730	5360	5360	5360	5360	0
503	20240429	130200	121092730	5360	5360	5360	5360	0
504	20240429	130100	121092730	5360	5360	5360	5360	0
505	20240429	130000	121092730	5360	5360	5360	5360	0
506	20240429	125900	121092730	5360	5360	5360	5360	0
507	20240429	125800	121092730	5360	5360	5360	5360	0
508	20240429	125700	121092730	5360	5360	5360	5360	0
509	20240429	125600	121092730	5360	5360	5360	5360	0
510	20240429	125500	121092730	5360	5360	5360	5360	2
511	20240429	125400	121082010	5350	5350	5350	5350	0
512	20240429	125300	121082010	5350	5350	5350	5350	48
513	20240429	125200	120825210	5360	5360	5360	5360	0
514	20240429	125100	120825210	5360	5360	5360	5360	0
515	20240429	125000	120825210	5360	5360	5360	5360	0
516	20240429	124900	120825210	5360	5350	5360	5350	62
517	20240429	124800	120493490	5360	5360	5360	5360	0
518	20240429	124700	120493490	5360	5360	5360	5360	0
519	20240429	124600	120493490	5360	5360	5360	5360	0
520	20240429	124500	120493490	5360	5360	5360	5360	0
521	20240429	124400	120493490	5360	5360	5360	5360	0
522	20240429	124300	120493490	5360	5360	5360	5360	0
523	20240429	124200	120493490	5360	5360	5360	5360	0
524	20240429	124100	120493490	5360	5360	5360	5360	150
525	20240429	124000	119689490	5360	5360	5360	5360	164
526	20240429	123900	118810450	5370	5370	5370	5370	0
527	20240429	123800	118810450	5370	5370	5370	5370	0
528	20240429	123700	118810450	5370	5370	5370	5370	1
529	20240429	123600	118805080	5370	5370	5370	5370	1
530	20240429	123500	118799710	5370	5370	5370	5370	0
531	20240429	123400	118799710	5370	5370	5370	5370	0
532	20240429	123300	118799710	5370	5370	5370	5370	0
533	20240429	123200	118799710	5370	5370	5370	5370	0
534	20240429	123100	118799710	5370	5370	5370	5370	0
535	20240429	123000	118799710	5370	5370	5370	5370	0
536	20240429	122900	118799710	5370	5370	5370	5370	0
537	20240429	122800	118799710	5370	5370	5370	5370	300
538	20240429	122700	117188710	5380	5380	5380	5380	2
539	20240429	122600	117177950	5380	5380	5380	5380	0
540	20240429	122500	117177950	5380	5380	5380	5380	0
541	20240429	122400	117177950	5380	5380	5380	5380	0
542	20240429	122300	117177950	5380	5380	5380	5380	0
543	20240429	122200	117177950	5380	5380	5380	5380	0
544	20240429	122100	117177950	5380	5380	5380	5380	0
545	20240429	122000	117177950	5380	5380	5380	5380	0
546	20240429	121900	117177950	5380	5380	5380	5380	0
547	20240429	121800	117177950	5380	5380	5380	5380	1
548	20240429	121700	117172570	5380	5380	5380	5380	0
549	20240429	121600	117172570	5380	5380	5380	5380	0
550	20240429	121500	117172570	5380	5380	5380	5380	0
551	20240429	121400	117172570	5380	5380	5380	5380	0
552	20240429	121300	117172570	5380	5380	5380	5380	1
553	20240429	121200	117167190	5390	5390	5390	5390	0
554	20240429	121100	117167190	5390	5390	5390	5390	0
555	20240429	121000	117167190	5390	5390	5390	5390	0
556	20240429	120900	117167190	5390	5390	5390	5390	1
557	20240429	120800	117161800	5380	5380	5380	5380	0
558	20240429	120700	117161800	5380	5380	5380	5380	1
559	20240429	120600	117156420	5380	5380	5380	5380	0
560	20240429	120500	117156420	5380	5380	5380	5380	0
561	20240429	120400	117156420	5380	5380	5380	5380	0
562	20240429	120300	117156420	5380	5380	5380	5380	0
563	20240429	120200	117156420	5380	5380	5380	5380	0
564	20240429	120100	117156420	5380	5380	5380	5380	0
565	20240429	120000	117156420	5380	5380	5380	5380	2
566	20240429	115900	117145660	5370	5380	5380	5370	303
567	20240429	115800	115515530	5380	5380	5380	5380	0
568	20240429	115700	115515530	5380	5380	5380	5380	0
569	20240429	115600	115515530	5380	5380	5380	5380	900
570	20240429	115500	110673530	5380	5380	5380	5380	1000
571	20240429	115400	105293530	5380	5380	5380	5380	198
572	20240429	115300	104228290	5390	5390	5390	5390	0
573	20240429	115200	104228290	5390	5390	5390	5390	0
574	20240429	115100	104228290	5390	5390	5390	5390	0
575	20240429	115000	104228290	5390	5390	5390	5390	10
576	20240429	114900	104174390	5380	5380	5380	5380	0
577	20240429	114800	104174390	5380	5380	5380	5380	0
578	20240429	114700	104174390	5380	5380	5380	5380	400
579	20240429	114600	102022390	5390	5390	5390	5390	0
580	20240429	114500	102022390	5390	5390	5390	5390	0
581	20240429	114400	102022390	5390	5390	5390	5390	0
582	20240429	114300	102022390	5390	5390	5390	5390	0
583	20240429	114200	102022390	5390	5390	5390	5390	0
584	20240429	114100	102022390	5390	5390	5390	5390	0
585	20240429	114000	102022390	5390	5390	5390	5390	257
586	20240429	113900	100637160	5390	5390	5390	5390	514
587	20240429	113800	97866700	5380	5380	5380	5380	0
588	20240429	113700	97866700	5380	5380	5380	5380	0
589	20240429	113600	97866700	5380	5380	5380	5380	1100
590	20240429	113500	91948700	5380	5380	5380	5380	568
591	20240429	113400	88892860	5380	5380	5380	5380	200
592	20240429	113300	87816860	5390	5390	5390	5390	0
593	20240429	113200	87816860	5390	5390	5390	5390	0
594	20240429	113100	87816860	5390	5390	5390	5390	1055
595	20240429	113000	82130410	5390	5390	5390	5390	0
596	20240429	112900	82130410	5390	5390	5390	5390	0
597	20240429	112800	82130410	5390	5390	5390	5390	0
598	20240429	112700	82130410	5390	5390	5390	5390	0
599	20240429	112600	82130410	5390	5390	5390	5390	1
600	20240429	112500	82125020	5410	5410	5410	5410	0
601	20240429	112400	82125020	5410	5410	5410	5410	0
602	20240429	112300	82125020	5410	5410	5410	5410	0
603	20240429	112200	82125020	5410	5410	5410	5410	0
604	20240429	112100	82125020	5410	5410	5410	5410	0
605	20240429	112000	82125020	5410	5410	5410	5410	0
606	20240429	111900	82125020	5410	5410	5410	5410	0
607	20240429	111800	82125020	5410	5410	5410	5410	0
608	20240429	111700	82125020	5410	5410	5410	5410	0
609	20240429	111600	82125020	5410	5410	5410	5410	0
610	20240429	111500	82125020	5410	5410	5410	5410	0
611	20240429	111400	82125020	5410	5410	5410	5410	0
612	20240429	111300	82125020	5410	5410	5410	5410	0
613	20240429	111200	82125020	5410	5410	5410	5410	0
614	20240429	111100	82125020	5410	5410	5410	5410	0
615	20240429	111000	82125020	5410	5380	5410	5380	4
616	20240429	110900	82103450	5390	5390	5390	5390	0
617	20240429	110800	82103450	5390	5390	5390	5390	202
618	20240429	110700	81014670	5380	5380	5380	5380	0
619	20240429	110600	81014670	5380	5380	5380	5380	0
620	20240429	110500	81014670	5380	5380	5380	5380	290
621	20240429	110400	79454470	5390	5380	5390	5380	2
622	20240429	110300	79443700	5380	5380	5380	5380	400
623	20240429	110200	77291700	5390	5390	5390	5390	0
624	20240429	110100	77291700	5390	5390	5390	5390	0
625	20240429	110000	77291700	5390	5390	5390	5390	0
626	20240429	105900	77291700	5390	5390	5390	5390	0
627	20240429	105800	77291700	5390	5390	5390	5390	0
628	20240429	105700	77291700	5390	5390	5390	5390	0
629	20240429	105600	77291700	5390	5390	5390	5390	0
630	20240429	105500	77291700	5390	5390	5390	5390	0
631	20240429	105400	77291700	5390	5390	5390	5390	1
632	20240429	105300	77286310	5410	5410	5410	5410	0
633	20240429	105200	77286310	5410	5410	5410	5410	0
634	20240429	105100	77286310	5410	5410	5410	5410	0
635	20240429	105000	77286310	5410	5410	5410	5410	0
636	20240429	104900	77286310	5410	5410	5410	5410	0
637	20240429	104800	77286310	5410	5410	5410	5410	0
638	20240429	104700	77286310	5410	5410	5410	5410	0
639	20240429	104600	77286310	5410	5410	5410	5410	0
640	20240429	104500	77286310	5410	5410	5410	5410	0
641	20240429	104400	77286310	5410	5410	5410	5410	0
642	20240429	104300	77286310	5410	5410	5410	5410	0
643	20240429	104200	77286310	5410	5410	5410	5410	0
644	20240429	104100	77286310	5410	5410	5410	5410	0
645	20240429	104000	77286310	5410	5410	5410	5410	0
646	20240429	103900	77286310	5410	5410	5410	5410	0
647	20240429	103800	77286310	5410	5410	5410	5410	0
648	20240429	103700	77286310	5410	5390	5410	5390	262
649	20240429	103600	75874050	5410	5410	5410	5410	2
650	20240429	103500	75863230	5390	5400	5400	5390	510
651	20240429	103400	73112330	5400	5400	5400	5400	0
652	20240429	103300	73112330	5400	5400	5400	5400	200
653	20240429	103200	72032330	5400	5400	5400	5400	0
654	20240429	103100	72032330	5400	5400	5400	5400	0
655	20240429	103000	72032330	5400	5400	5400	5400	0
656	20240429	102900	72032330	5400	5400	5400	5400	201
657	20240429	102800	70946930	5410	5410	5410	5410	0
658	20240429	102700	70946930	5410	5410	5410	5410	0
659	20240429	102600	70946930	5410	5410	5410	5410	0
660	20240429	102500	70946930	5410	5390	5410	5390	32
661	20240429	102400	70774430	5400	5400	5400	5400	0
662	20240429	102300	70774430	5400	5400	5400	5400	0
663	20240429	102200	70774430	5400	5400	5400	5400	0
664	20240429	102100	70774430	5400	5400	5400	5400	0
665	20240429	102000	70774430	5400	5400	5400	5400	0
666	20240429	101900	70774430	5400	5400	5400	5400	0
667	20240429	101800	70774430	5400	5400	5400	5400	1
668	20240429	101700	70769030	5390	5400	5400	5390	183
669	20240429	101600	69781920	5420	5420	5420	5420	1
670	20240429	101500	69776500	5390	5390	5390	5390	0
671	20240429	101400	69776500	5390	5390	5390	5390	0
672	20240429	101300	69776500	5390	5390	5390	5390	0
673	20240429	101200	69776500	5390	5400	5400	5390	1600
674	20240429	101100	61152160	5410	5410	5410	5410	0
675	20240429	101000	61152160	5410	5410	5410	5410	0
676	20240429	100900	61152160	5410	5410	5410	5410	0
677	20240429	100800	61152160	5410	5410	5410	5410	1
678	20240429	100700	61146750	5390	5400	5400	5390	100
679	20240429	100600	60607710	5420	5420	5420	5420	1
680	20240429	100500	60602290	5420	5420	5420	5420	0
681	20240429	100400	60602290	5420	5420	5420	5420	1
682	20240429	100300	60596870	5420	5420	5420	5420	2
683	20240429	100200	60586030	5420	5420	5420	5420	0
684	20240429	100100	60586030	5420	5420	5420	5420	0
685	20240429	100000	60586030	5420	5410	5420	5410	4
686	20240429	095900	60564370	5430	5430	5430	5430	0
687	20240429	095800	60564370	5430	5430	5430	5430	0
688	20240429	095700	60564370	5430	5430	5430	5430	0
689	20240429	095600	60564370	5430	5430	5430	5430	1
690	20240429	095500	60558940	5390	5390	5390	5390	0
691	20240429	095400	60558940	5390	5390	5390	5390	0
692	20240429	095300	60558940	5390	5400	5400	5390	200
693	20240429	095200	59480930	5430	5430	5430	5430	0
694	20240429	095100	59480930	5430	5420	5430	5420	120
695	20240429	095000	58830520	5420	5410	5420	5410	96
696	20240429	094900	58311150	5410	5410	5410	5410	0
697	20240429	094800	58311150	5410	5410	5410	5410	0
698	20240429	094700	58311150	5410	5380	5410	5380	806
699	20240429	094600	53974840	5380	5400	5400	5380	40
700	20240429	094500	53759460	5410	5410	5410	5410	1
701	20240429	094400	53754050	5380	5400	5400	5380	392
702	20240429	094300	51645010	5410	5400	5410	5400	62
703	20240429	094200	51310190	5410	5410	5410	5410	0
704	20240429	094100	51310190	5410	5400	5410	5380	1675
705	20240429	094000	42282400	5420	5420	5420	5420	0
706	20240429	093900	42282400	5420	5420	5420	5420	0
707	20240429	093800	42282400	5420	5420	5420	5420	100
708	20240429	093700	41740400	5430	5430	5430	5430	0
709	20240429	093600	41740400	5430	5430	5430	5430	0
710	20240429	093500	41740400	5430	5430	5430	5430	0
711	20240429	093400	41740400	5430	5430	5430	5430	0
712	20240429	093300	41740400	5430	5430	5430	5430	0
713	20240429	093200	41740400	5430	5430	5430	5430	0
714	20240429	093100	41740400	5430	5430	5430	5430	0
715	20240429	093000	41740400	5430	5430	5430	5430	126
716	20240429	092900	41056220	5430	5430	5430	5430	0
717	20240429	092800	41056220	5430	5430	5430	5430	0
718	20240429	092700	41056220	5430	5420	5430	5410	212
719	20240429	092600	39907180	5420	5420	5420	5420	0
720	20240429	092500	39907180	5420	5410	5420	5410	50
721	20240429	092400	39636400	5390	5390	5390	5390	0
722	20240429	092300	39636400	5390	5390	5390	5390	100
723	20240429	092200	39097400	5390	5390	5390	5390	0
724	20240429	092100	39097400	5390	5390	5390	5390	31
725	20240429	092000	38930310	5390	5390	5390	5390	0
726	20240429	091900	38930310	5390	5390	5390	5390	0
727	20240429	091800	38930310	5390	5410	5410	5390	400
728	20240429	091700	36774190	5400	5400	5400	5400	0
729	20240429	091600	36774190	5400	5400	5400	5400	200
730	20240429	091500	35694190	5400	5440	5440	5390	1822
731	20240429	091400	25851530	5450	5450	5450	5450	266
732	20240429	091300	24401830	5450	5450	5450	5450	392
733	20240429	091200	22265430	5450	5420	5450	5400	866
734	20240429	091100	17579820	5440	5390	5440	5390	1242
735	20240429	091000	10857800	5360	5360	5360	5360	92
736	20240429	090900	10364680	5350	5350	5350	5350	0
737	20240429	090800	10364680	5350	5350	5350	5350	500
738	20240429	090700	7689680	5320	5320	5320	5320	0
739	20240429	090600	7689680	5320	5320	5320	5320	0
740	20240429	090500	7689680	5320	5320	5320	5320	0
741	20240429	090400	7689680	5320	5320	5320	5320	38
742	20240429	090300	7487520	5330	5330	5330	5330	194
743	20240429	090200	6453500	5330	5340	5340	5330	67
744	20240429	090100	6095870	5300	5300	5300	5300	0
745	20240429	090000	6095870	5300	5290	5300	5290	1152