KissMeData/002350/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183700	1021812670	9210	9210	9210	9210	11280
3	20240429	183600	1021812670	9210	9210	9210	9210	0
4	20240429	183500	1021812670	9210	9210	9210	9210	0
5	20240429	183400	1021812670	9210	9210	9210	9210	0
6	20240429	183300	1021812670	9210	9210	9210	9210	0
7	20240429	183200	1021812670	9210	9210	9210	9210	0
8	20240429	183100	1021812670	9210	9210	9210	9210	0
9	20240429	183000	1021812670	9210	9210	9210	9210	0
10	20240429	182900	1021812670	9210	9210	9210	9210	0
11	20240429	182800	1021812670	9210	9210	9210	9210	0
12	20240429	182700	1021812670	9210	9210	9210	9210	0
13	20240429	182600	1021812670	9210	9210	9210	9210	0
14	20240429	182500	1021812670	9210	9210	9210	9210	0
15	20240429	182400	1021812670	9210	9210	9210	9210	0
16	20240429	182300	1021812670	9210	9210	9210	9210	0
17	20240429	182200	1021812670	9210	9210	9210	9210	0
18	20240429	182100	1021812670	9210	9210	9210	9210	0
19	20240429	182000	1021812670	9210	9210	9210	9210	0
20	20240429	181900	1021812670	9210	9210	9210	9210	0
21	20240429	181800	1021812670	9210	9210	9210	9210	0
22	20240429	181700	1021812670	9210	9210	9210	9210	0
23	20240429	181600	1021812670	9210	9210	9210	9210	0
24	20240429	181500	1021812670	9210	9210	9210	9210	0
25	20240429	181400	1021812670	9210	9210	9210	9210	0
26	20240429	181300	1021812670	9210	9210	9210	9210	0
27	20240429	181200	1021812670	9210	9210	9210	9210	0
28	20240429	181100	1021812670	9210	9210	9210	9210	0
29	20240429	181000	1021812670	9210	9210	9210	9210	0
30	20240429	180900	1021812670	9210	9210	9210	9210	0
31	20240429	180800	1021812670	9210	9210	9210	9210	0
32	20240429	180700	1021812670	9210	9210	9210	9210	11280
33	20240429	180600	1021812670	9210	9210	9210	9210	0
34	20240429	180500	1021812670	9210	9210	9210	9210	0
35	20240429	180400	1021812670	9210	9210	9210	9210	0
36	20240429	180300	1021812670	9210	9210	9210	9210	0
37	20240429	180200	1021812670	9210	9210	9210	9210	0
38	20240429	180100	1021812670	9210	9210	9210	9210	0
39	20240429	180000	1021812670	9210	9210	9210	9210	0
40	20240429	175900	1021812670	9210	9210	9210	9210	0
41	20240429	175800	1021812670	9210	9210	9210	9210	0
42	20240429	175700	1021812670	9210	9210	9210	9210	0
43	20240429	175600	1021812670	9210	9210	9210	9210	0
44	20240429	175500	1021812670	9210	9210	9210	9210	0
45	20240429	175400	1021812670	9210	9210	9210	9210	0
46	20240429	175300	1021812670	9210	9210	9210	9210	0
47	20240429	175200	1021812670	9210	9210	9210	9210	0
48	20240429	175100	1021812670	9210	9210	9210	9210	0
49	20240429	175000	1021812670	9210	9210	9210	9210	0
50	20240429	174900	1021812670	9210	9210	9210	9210	0
51	20240429	174800	1021812670	9210	9210	9210	9210	0
52	20240429	174700	1021812670	9210	9210	9210	9210	0
53	20240429	174600	1021812670	9210	9210	9210	9210	0
54	20240429	174500	1021812670	9210	9210	9210	9210	0
55	20240429	174400	1021812670	9210	9210	9210	9210	0
56	20240429	174300	1021812670	9210	9210	9210	9210	0
57	20240429	174200	1021812670	9210	9210	9210	9210	0
58	20240429	174100	1021812670	9210	9210	9210	9210	0
59	20240429	174000	1021812670	9210	9210	9210	9210	0
60	20240429	173900	1021812670	9210	9210	9210	9210	0
61	20240429	173800	1021812670	9210	9210	9210	9210	0
62	20240429	173700	1021812670	9210	9210	9210	9210	11280
63	20240429	173600	1021812670	9210	9210	9210	9210	0
64	20240429	173500	1021812670	9210	9210	9210	9210	0
65	20240429	173400	1021812670	9210	9210	9210	9210	0
66	20240429	173300	1021812670	9210	9210	9210	9210	0
67	20240429	173200	1021812670	9210	9210	9210	9210	0
68	20240429	173100	1021812670	9210	9210	9210	9210	0
69	20240429	173000	1021812670	9210	9210	9210	9210	0
70	20240429	172900	1021812670	9210	9210	9210	9210	0
71	20240429	172800	1021812670	9210	9210	9210	9210	0
72	20240429	172700	1021812670	9210	9210	9210	9210	0
73	20240429	172600	1021812670	9210	9210	9210	9210	0
74	20240429	172500	1021812670	9210	9210	9210	9210	0
75	20240429	172400	1021812670	9210	9210	9210	9210	0
76	20240429	172300	1021812670	9210	9210	9210	9210	0
77	20240429	172200	1021812670	9210	9210	9210	9210	0
78	20240429	172100	1021812670	9210	9210	9210	9210	0
79	20240429	172000	1021812670	9210	9210	9210	9210	0
80	20240429	171900	1021812670	9210	9210	9210	9210	0
81	20240429	171800	1021812670	9210	9210	9210	9210	0
82	20240429	171700	1021812670	9210	9210	9210	9210	0
83	20240429	171600	1021812670	9210	9210	9210	9210	0
84	20240429	171500	1021812670	9210	9210	9210	9210	0
85	20240429	171400	1021812670	9210	9210	9210	9210	0
86	20240429	171300	1021812670	9210	9210	9210	9210	0
87	20240429	171200	1021812670	9210	9210	9210	9210	0
88	20240429	171100	1021812670	9210	9210	9210	9210	0
89	20240429	171000	1021812670	9210	9210	9210	9210	0
90	20240429	170900	1021812670	9210	9210	9210	9210	0
91	20240429	170800	1021812670	9210	9210	9210	9210	0
92	20240429	170700	1021812670	9210	9210	9210	9210	11280
93	20240429	170600	1021812670	9210	9210	9210	9210	0
94	20240429	170500	1021812670	9210	9210	9210	9210	0
95	20240429	170400	1021812670	9210	9210	9210	9210	0
96	20240429	170300	1021812670	9210	9210	9210	9210	0
97	20240429	170200	1021812670	9210	9210	9210	9210	0
98	20240429	170100	1021812670	9210	9210	9210	9210	0
99	20240429	170000	1021812670	9210	9210	9210	9210	0
100	20240429	165900	1021812670	9210	9210	9210	9210	0
101	20240429	165800	1021812670	9210	9210	9210	9210	0
102	20240429	165700	1021812670	9210	9210	9210	9210	0
103	20240429	165600	1021812670	9210	9210	9210	9210	0
104	20240429	165500	1021812670	9210	9210	9210	9210	0
105	20240429	165400	1021812670	9210	9210	9210	9210	0
106	20240429	165300	1021812670	9210	9210	9210	9210	0
107	20240429	165200	1021812670	9210	9210	9210	9210	0
108	20240429	165100	1021812670	9210	9210	9210	9210	0
109	20240429	165000	1021812670	9210	9210	9210	9210	0
110	20240429	164900	1021812670	9210	9210	9210	9210	0
111	20240429	164800	1021812670	9210	9210	9210	9210	0
112	20240429	164700	1021812670	9210	9210	9210	9210	0
113	20240429	164600	1021812670	9210	9210	9210	9210	0
114	20240429	164500	1021812670	9210	9210	9210	9210	0
115	20240429	164400	1021812670	9210	9210	9210	9210	0
116	20240429	164300	1021812670	9210	9210	9210	9210	0
117	20240429	164200	1021812670	9210	9210	9210	9210	0
118	20240429	164100	1021812670	9210	9210	9210	9210	0
119	20240429	164000	1021812670	9210	9210	9210	9210	0
120	20240429	163900	1021812670	9210	9210	9210	9210	0
121	20240429	163800	1021812670	9210	9210	9210	9210	0
122	20240429	163700	1021812670	9210	9210	9210	9210	11280
123	20240429	163600	1021812670	9210	9210	9210	9210	0
124	20240429	163500	1021812670	9210	9210	9210	9210	0
125	20240429	163400	1021812670	9210	9210	9210	9210	0
126	20240429	163300	1021812670	9210	9210	9210	9210	0
127	20240429	163200	1021812670	9210	9210	9210	9210	0
128	20240429	163100	1021812670	9210	9210	9210	9210	0
129	20240429	163000	1021812670	9210	9210	9210	9210	0
130	20240429	162900	1021812670	9210	9210	9210	9210	0
131	20240429	162800	1021812670	9210	9210	9210	9210	0
132	20240429	162700	1021812670	9210	9210	9210	9210	0
133	20240429	162600	1021812670	9210	9210	9210	9210	0
134	20240429	162500	1021812670	9210	9210	9210	9210	0
135	20240429	162400	1021812670	9210	9210	9210	9210	0
136	20240429	162300	1021812670	9210	9210	9210	9210	0
137	20240429	162200	1021812670	9210	9210	9210	9210	0
138	20240429	162100	1021812670	9210	9210	9210	9210	0
139	20240429	162000	1021812670	9210	9210	9210	9210	0
140	20240429	161900	1021812670	9210	9210	9210	9210	0
141	20240429	161800	1021812670	9210	9210	9210	9210	0
142	20240429	161700	1021812670	9210	9210	9210	9210	0
143	20240429	161600	1021812670	9210	9210	9210	9210	0
144	20240429	161500	1021812670	9210	9210	9210	9210	0
145	20240429	161400	1021812670	9210	9210	9210	9210	0
146	20240429	161300	1021812670	9210	9210	9210	9210	0
147	20240429	161200	1021812670	9210	9210	9210	9210	0
148	20240429	161100	1021812670	9210	9210	9210	9210	0
149	20240429	161000	1021812670	9210	9210	9210	9210	0
150	20240429	160900	1021812670	9210	9210	9210	9210	0
151	20240429	160800	1021812670	9210	9210	9210	9210	0
152	20240429	160700	1021812670	9210	9210	9210	9210	11280
153	20240429	160600	1021812670	9210	9210	9210	9210	0
154	20240429	160500	1021812670	9210	9210	9210	9210	0
155	20240429	160400	1021812670	9210	9210	9210	9210	0
156	20240429	160300	1021812670	9210	9210	9210	9210	0
157	20240429	160200	1021812670	9210	9210	9210	9210	0
158	20240429	160100	1021812670	9210	9210	9210	9210	0
159	20240429	160000	1021812670	9210	9210	9210	9210	0
160	20240429	155900	1021812670	9210	9210	9210	9210	0
161	20240429	155800	1021812670	9210	9210	9210	9210	0
162	20240429	155700	1021812670	9210	9210	9210	9210	0
163	20240429	155600	1021812670	9210	9210	9210	9210	0
164	20240429	155500	1021812670	9210	9210	9210	9210	0
165	20240429	155400	1021812670	9210	9210	9210	9210	0
166	20240429	155300	1021812670	9210	9210	9210	9210	0
167	20240429	155200	1021812670	9210	9210	9210	9210	0
168	20240429	155100	1021812670	9210	9210	9210	9210	0
169	20240429	155000	1021812670	9210	9210	9210	9210	0
170	20240429	154900	1021812670	9210	9210	9210	9210	0
171	20240429	154800	1021812670	9210	9210	9210	9210	0
172	20240429	154700	1021812670	9210	9210	9210	9210	0
173	20240429	154600	1021812670	9210	9210	9210	9210	0
174	20240429	154500	1021812670	9210	9210	9210	9210	0
175	20240429	154400	1021812670	9210	9210	9210	9210	0
176	20240429	154300	1021812670	9210	9210	9210	9210	0
177	20240429	154200	1021812670	9210	9210	9210	9210	0
178	20240429	154100	1021812670	9210	9210	9210	9210	0
179	20240429	154000	1021812670	9210	9210	9210	9210	0
180	20240429	153900	1021812670	9210	9210	9210	9210	0
181	20240429	153800	1021812670	9210	9210	9210	9210	0
182	20240429	153700	1021812670	9210	9210	9210	9210	11280
183	20240429	153600	1021812670	9210	9210	9210	9210	0
184	20240429	153500	1021812670	9210	9210	9210	9210	0
185	20240429	153400	1021812670	9210	9210	9210	9210	0
186	20240429	153300	1021812670	9210	9210	9210	9210	0
187	20240429	153200	1021812670	9210	9210	9210	9210	0
188	20240429	153100	1021812670	9210	9210	9210	9210	0
189	20240429	153000	1021812670	9210	9210	9210	9210	11280
190	20240429	152900	917923870	9120	9120	9120	9120	0
191	20240429	152800	917923870	9120	9120	9120	9120	0
192	20240429	152700	917923870	9120	9120	9120	9120	0
193	20240429	152600	917923870	9120	9120	9120	9120	0
194	20240429	152500	917923870	9120	9120	9120	9120	0
195	20240429	152400	917923870	9120	9120	9120	9120	0
196	20240429	152300	917923870	9120	9120	9120	9120	0
197	20240429	152200	917923870	9120	9120	9120	9120	0
198	20240429	152100	917923870	9120	9120	9120	9120	0
199	20240429	152000	917923870	9120	9120	9120	9120	0
200	20240429	151900	917923870	9120	9080	9180	9070	2443
201	20240429	151800	895659270	9070	9150	9190	9060	3472
202	20240429	151700	864058600	9150	9200	9200	9120	2584
203	20240429	151600	840440600	9200	9190	9200	9120	2151
204	20240429	151500	820726510	9190	9190	9190	9170	349
205	20240429	151400	817519220	9190	9190	9200	9100	2876
206	20240429	151300	791201880	9190	9200	9200	9140	2164
207	20240429	151200	771376180	9200	9200	9200	9160	1558
208	20240429	151100	757068340	9200	9200	9200	9190	513
209	20240429	151000	752349090	9200	9200	9200	9180	514
210	20240429	150900	747620490	9200	9200	9200	9190	430
211	20240429	150800	743665240	9200	9190	9200	9180	559
212	20240429	150700	738527120	9190	9200	9200	9190	1747
213	20240429	150600	722467810	9200	9190	9200	9190	624
214	20240429	150500	716727840	9190	9200	9200	9180	536
215	20240429	150400	711799570	9200	9190	9200	9180	433
216	20240429	150300	707818910	9190	9200	9200	9180	527
217	20240429	150200	702974320	9200	9190	9200	9190	2375
218	20240429	150100	681142710	9190	9190	9190	9180	558
219	20240429	150000	676016370	9190	9180	9190	9170	376
220	20240429	145900	672563130	9180	9180	9180	9170	364
221	20240429	145800	669221620	9180	9180	9180	9170	350
222	20240429	145700	666008630	9180	9180	9180	9170	285
223	20240429	145600	663392340	9180	9180	9180	9180	324
224	20240429	145500	660418020	9180	9180	9180	9170	336
225	20240429	145400	657333550	9180	9180	9180	9170	486
226	20240429	145300	652872990	9180	9160	9180	9160	518
227	20240429	145200	648121210	9170	9170	9170	9160	763
228	20240429	145100	641124650	9170	9170	9170	9160	331
229	20240429	145000	638089390	9170	9170	9170	9160	296
230	20240429	144900	635375080	9170	9170	9170	9160	256
231	20240429	144800	633027660	9170	9170	9170	9160	578
232	20240429	144700	627727410	9170	9170	9170	9160	240
233	20240429	144600	625526620	9170	9160	9170	9160	242
234	20240429	144500	623309800	9150	9160	9160	9150	271
235	20240429	144400	620827450	9160	9160	9160	9150	542
236	20240429	144300	615864900	9150	9150	9160	9150	146
237	20240429	144200	614527870	9160	9170	9170	9150	189
238	20240429	144100	612796500	9170	9160	9170	9160	213
239	20240429	144000	610845060	9160	9160	9160	9150	145
240	20240429	143900	609516870	9160	9160	9160	9150	150
241	20240429	143800	608143200	9140	9150	9160	9140	138
242	20240429	143700	606879860	9160	9150	9160	9150	331
243	20240429	143600	603850310	9150	9150	9150	9140	167
244	20240429	143500	602322270	9150	9150	9150	9140	108
245	20240429	143400	601334220	9150	9150	9160	9140	241
246	20240429	143300	599129700	9140	9140	9140	9140	1
247	20240429	143200	599120560	9140	9140	9140	9140	0
248	20240429	143100	599120560	9140	9140	9140	9140	1
249	20240429	143000	599111420	9140	9150	9150	9140	25
250	20240429	142900	598882850	9150	9150	9150	9150	65
251	20240429	142800	598288100	9170	9150	9170	9150	120
252	20240429	142700	597189880	9150	9170	9170	9150	2
253	20240429	142600	597171560	9170	9150	9170	9150	144
254	20240429	142500	595853740	9170	9170	9170	9170	24
255	20240429	142400	595633660	9150	9150	9150	9150	1
256	20240429	142300	595624510	9150	9150	9150	9150	8
257	20240429	142200	595551310	9150	9150	9170	9150	21
258	20240429	142100	595358960	9170	9170	9170	9170	0
259	20240429	142000	595358960	9170	9150	9170	9150	133
260	20240429	141900	594141580	9150	9150	9160	9150	151
261	20240429	141800	592758450	9160	9160	9160	9160	17
262	20240429	141700	592602730	9160	9160	9160	9160	1
263	20240429	141600	592593570	9160	9150	9170	9150	175
264	20240429	141500	590991730	9150	9150	9150	9150	0
265	20240429	141400	590991730	9150	9160	9170	9150	1187
266	20240429	141300	580118670	9170	9160	9170	9160	168
267	20240429	141200	578579670	9170	9170	9170	9170	4
268	20240429	141100	578542990	9170	9170	9170	9170	0
269	20240429	141000	578542990	9170	9170	9170	9170	0
270	20240429	140900	578542990	9170	9170	9170	9170	7
271	20240429	140800	578478800	9170	9170	9170	9170	18
272	20240429	140700	578313740	9170	9160	9170	9160	6
273	20240429	140600	578258730	9160	9160	9160	9160	247
274	20240429	140500	575996210	9160	9160	9170	9160	205
275	20240429	140400	574118140	9160	9170	9170	9160	25
276	20240429	140300	573888920	9170	9180	9180	9170	31
277	20240429	140200	573604350	9170	9170	9170	9170	33
278	20240429	140100	573301740	9170	9180	9180	9170	51
279	20240429	140000	572833920	9180	9180	9180	9180	1
280	20240429	135900	572824740	9170	9170	9180	9170	580
281	20240429	135800	567503220	9170	9170	9170	9170	1
282	20240429	135700	567494050	9170	9170	9170	9170	0
283	20240429	135600	567494050	9170	9170	9170	9170	112
284	20240429	135500	566467010	9170	9170	9170	9170	0
285	20240429	135400	566467010	9170	9170	9170	9170	123
286	20240429	135300	565339100	9170	9170	9170	9170	123
287	20240429	135200	564211190	9170	9170	9170	9170	0
288	20240429	135100	564211190	9170	9170	9170	9170	55
289	20240429	135000	563706840	9170	9160	9170	9160	685
290	20240429	134900	557431740	9160	9150	9160	9150	150
291	20240429	134800	556058030	9160	9160	9160	9160	0
292	20240429	134700	556058030	9160	9160	9160	9160	2
293	20240429	134600	556039710	9160	9160	9160	9160	0
294	20240429	134500	556039710	9160	9160	9160	9160	3
295	20240429	134400	556012230	9160	9160	9160	9150	203
296	20240429	134300	554153500	9160	9160	9160	9160	0
297	20240429	134200	554153500	9160	9170	9170	9160	205
298	20240429	134100	552274500	9170	9170	9170	9170	30
299	20240429	134000	551999400	9170	9170	9170	9170	23
300	20240429	133900	551788490	9170	9160	9170	9160	55
301	20240429	133800	551284440	9160	9170	9170	9150	1805
302	20240429	133700	534739500	9180	9170	9180	9170	6
303	20240429	133600	534684470	9170	9170	9170	9170	26
304	20240429	133500	534446050	9170	9170	9170	9170	3
305	20240429	133400	534418540	9170	9170	9170	9170	5
306	20240429	133300	534372690	9180	9180	9180	9180	5
307	20240429	133200	534326790	9180	9180	9180	9180	0
308	20240429	133100	534326790	9180	9180	9180	9180	10
309	20240429	133000	534234990	9180	9170	9180	9170	745
310	20240429	132900	527402130	9180	9180	9180	9180	16
311	20240429	132800	527255250	9180	9200	9200	9180	1381
312	20240429	132700	514575570	9190	9190	9200	9190	625
313	20240429	132600	508831480	9200	9200	9210	9200	1253
314	20240429	132500	497303350	9210	9200	9210	9200	158
315	20240429	132400	495848710	9200	9210	9210	9200	11
316	20240429	132300	495747500	9200	9200	9200	9200	3
317	20240429	132200	495719900	9210	9210	9210	9200	56
318	20240429	132100	495204220	9210	9210	9210	9210	2
319	20240429	132000	495185800	9210	9200	9210	9200	1387
320	20240429	131900	482422480	9200	9200	9200	9200	0
321	20240429	131800	482422480	9200	9200	9200	9200	8
322	20240429	131700	482348880	9200	9200	9200	9200	88
323	20240429	131600	481539280	9210	9210	9210	9210	0
324	20240429	131500	481539280	9210	9200	9210	9200	73
325	20240429	131400	480867570	9200	9190	9200	9190	46
326	20240429	131300	480444390	9190	9190	9190	9190	111
327	20240429	131200	479424300	9200	9200	9200	9200	147
328	20240429	131100	478071900	9220	9220	9220	9220	189
329	20240429	131000	476329320	9220	9220	9220	9220	23
330	20240429	130900	476117260	9220	9190	9220	9190	1436
331	20240429	130800	462915640	9190	9180	9190	9180	206
332	20240429	130700	461024340	9180	9180	9180	9180	0
333	20240429	130600	461024340	9180	9180	9180	9180	141
334	20240429	130500	459729960	9190	9180	9190	9180	235
335	20240429	130400	457571310	9180	9170	9180	9170	50
336	20240429	130300	457112380	9170	9170	9180	9170	307
337	20240429	130200	454296780	9180	9180	9180	9180	102
338	20240429	130100	453360420	9180	9180	9180	9180	1
339	20240429	130000	453351240	9180	9180	9180	9180	16
340	20240429	125900	453204360	9170	9190	9190	9170	443
341	20240429	125800	449139910	9190	9180	9190	9180	109
342	20240429	125700	448139190	9190	9190	9190	9190	30
343	20240429	125600	447863490	9190	9190	9190	9190	10
344	20240429	125500	447771590	9190	9180	9190	9180	12
345	20240429	125400	447661320	9180	9180	9180	9180	79
346	20240429	125300	446936100	9190	9190	9220	9190	1632
347	20240429	125200	431922180	9200	9190	9200	9190	624
348	20240429	125100	426186630	9190	9180	9190	9180	33
349	20240429	125000	425883590	9190	9190	9190	9190	17
350	20240429	124900	425727360	9190	9170	9190	9160	2028
351	20240429	124800	407128990	9160	9170	9170	9160	392
352	20240429	124700	403534930	9160	9160	9160	9160	238
353	20240429	124600	401354850	9160	9150	9160	9150	509
354	20240429	124500	396696660	9150	9150	9150	9150	11
355	20240429	124400	396596010	9150	9150	9150	9150	0
356	20240429	124300	396596010	9150	9140	9150	9140	677
357	20240429	124200	390402030	9140	9140	9140	9140	425
358	20240429	124100	386517530	9140	9110	9140	9110	985
359	20240429	124000	377529560	9110	9110	9110	9110	10
360	20240429	123900	377438460	9110	9110	9110	9110	11
361	20240429	123800	377338250	9100	9100	9100	9100	4
362	20240429	123700	377301850	9100	9110	9110	9100	16
363	20240429	123600	377156140	9110	9110	9110	9110	0
364	20240429	123500	377156140	9110	9110	9110	9110	60
365	20240429	123400	376609540	9110	9100	9110	9100	15
366	20240429	123300	376472910	9110	9080	9110	9080	2230
367	20240429	123200	356185370	9080	9080	9090	9080	1173
368	20240429	123100	345534120	9080	9090	9090	9080	12
369	20240429	123000	345425050	9090	9090	9090	9090	0
370	20240429	122900	345425050	9090	9090	9090	9090	31
371	20240429	122800	345143260	9090	9080	9090	9080	77
372	20240429	122700	344443930	9090	9090	9090	9080	35
373	20240429	122600	344125830	9090	9090	9090	9090	11
374	20240429	122500	344025840	9090	9090	9090	9090	0
375	20240429	122400	344025840	9090	9090	9090	9090	21
376	20240429	122300	343834950	9090	9090	9090	9090	50
377	20240429	122200	343380450	9090	9080	9090	9080	25
378	20240429	122100	343153230	9090	9090	9090	9090	10
379	20240429	122000	343062330	9090	9090	9090	9090	55
380	20240429	121900	342562380	9090	9090	9100	9090	2268
381	20240429	121800	321944030	9090	9060	9090	9060	2438
382	20240429	121700	299821360	9060	9060	9060	9060	0
383	20240429	121600	299821360	9060	9060	9060	9060	10
384	20240429	121500	299730760	9060	9060	9060	9060	0
385	20240429	121400	299730760	9060	9050	9060	9050	341
386	20240429	121300	296644070	9050	9050	9050	9050	387
387	20240429	121200	293141720	9050	9050	9050	9050	0
388	20240429	121100	293141720	9050	9040	9050	9040	472
389	20240429	121000	288874110	9040	9040	9040	9040	11
390	20240429	120900	288774670	9040	9040	9040	9040	20
391	20240429	120800	288593870	9040	9030	9040	9030	24
392	20240429	120700	288377050	9030	9030	9030	9030	46
393	20240429	120600	287961670	9040	9030	9040	9030	12
394	20240429	120500	287853200	9030	9020	9040	9020	80
395	20240429	120400	287130240	9020	9020	9020	9020	254
396	20240429	120300	284839160	9020	9020	9020	9020	11
397	20240429	120200	284739940	9020	9030	9030	8990	1477
398	20240429	120100	271443290	9030	9030	9030	9030	35
399	20240429	120000	271127240	9010	9000	9020	8990	272
400	20240429	115900	268677730	9010	9020	9020	8990	1363
401	20240429	115800	256402750	9030	9030	9030	9030	11
402	20240429	115700	256303420	9030	9030	9030	9030	10
403	20240429	115600	256213120	9030	9030	9030	9030	11
404	20240429	115500	256113790	9030	9030	9030	9030	11
405	20240429	115400	256014460	9020	9020	9020	9020	1
406	20240429	115300	256005440	9030	9030	9030	9030	16
407	20240429	115200	255860960	9030	9030	9030	9030	10
408	20240429	115100	255770660	9030	9030	9030	9030	0
409	20240429	115000	255770660	9030	9030	9030	9030	129
410	20240429	114900	254605790	9030	9030	9030	9030	138
411	20240429	114800	253359650	9030	9030	9030	9030	1
412	20240429	114700	253350620	9030	9030	9030	9030	12
413	20240429	114600	253242260	9030	9030	9030	9030	2
414	20240429	114500	253224200	9030	9030	9030	9030	11
415	20240429	114400	253124870	9030	9030	9030	9020	176
416	20240429	114300	251537090	9020	9020	9020	9020	29
417	20240429	114200	251275510	9030	9030	9030	9030	22
418	20240429	114100	251076850	9030	9020	9030	9020	35
419	20240429	114000	250761050	9030	9030	9030	9030	0
420	20240429	113900	250761050	9030	9030	9030	9030	11
421	20240429	113800	250661720	9030	9030	9030	9030	21
422	20240429	113700	250472090	9030	9030	9030	9030	401
423	20240429	113600	246851060	9030	9030	9030	9010	25
424	20240429	113500	246625390	9030	9030	9030	9030	0
425	20240429	113400	246625390	9030	9030	9030	9030	17
426	20240429	113300	246471880	9030	9030	9030	9030	10
427	20240429	113200	246381580	9030	9030	9030	9030	1
428	20240429	113100	246372550	9030	9030	9030	9030	131
429	20240429	113000	245189620	9030	9030	9030	9030	0
430	20240429	112900	245189620	9030	9030	9030	9030	11
431	20240429	112800	245090290	9030	9030	9030	9030	10
432	20240429	112700	244999990	9030	9020	9030	9020	94
433	20240429	112600	244151970	9020	9010	9020	9010	125
434	20240429	112500	243024910	9010	9010	9010	9010	2
435	20240429	112400	243006890	9010	9010	9010	9010	10
436	20240429	112300	242916790	9010	9000	9010	9000	132
437	20240429	112200	241728680	9000	9000	9000	9000	201
438	20240429	112100	239919680	8990	8990	9000	8990	450
439	20240429	112000	235873280	8990	8990	8990	8990	11
440	20240429	111900	235774390	8990	8990	8990	8990	10
441	20240429	111800	235684490	8990	8990	8990	8990	27
442	20240429	111700	235441760	8980	8980	8980	8980	40
443	20240429	111600	235082560	8980	8980	8980	8970	294
444	20240429	111500	232444390	8990	8990	8990	8990	11
445	20240429	111400	232345500	8980	8980	8980	8980	0
446	20240429	111300	232345500	8980	8990	8990	8980	11
447	20240429	111200	232246620	8990	8980	8990	8980	286
448	20240429	111100	229677920	8990	9010	9010	8990	1566
449	20240429	111000	215597950	9010	9010	9010	9010	1
450	20240429	110900	215588940	9000	9010	9010	8990	1030
451	20240429	110800	206315770	9030	9020	9030	9010	403
452	20240429	110700	202681010	9030	9030	9030	9030	11
453	20240429	110600	202581680	9020	9020	9020	9020	1
454	20240429	110500	202572660	9030	9030	9030	9030	10
455	20240429	110400	202482360	9020	9020	9020	9020	11
456	20240429	110300	202383140	9010	9010	9010	9010	0
457	20240429	110200	202383140	9010	9010	9010	9010	9
458	20240429	110100	202302050	9010	9010	9010	9010	0
459	20240429	110000	202302050	9010	9000	9010	9000	327
460	20240429	105900	199358520	9000	9010	9010	9000	266
461	20240429	105800	196963140	9010	9010	9010	9010	0
462	20240429	105700	196963140	9010	9010	9010	9010	11
463	20240429	105600	196864030	9010	9010	9010	9010	0
464	20240429	105500	196864030	9010	9010	9010	9000	217
465	20240429	105400	194910240	9020	9010	9020	9010	1092
466	20240429	105300	185071200	9020	9020	9020	9020	152
467	20240429	105200	183700160	9020	9030	9030	9020	38
468	20240429	105100	183357270	9030	9030	9030	9030	22
469	20240429	105000	183158610	9030	9030	9030	9030	0
470	20240429	104900	183158610	9030	9030	9030	9030	10
471	20240429	104800	183068310	9030	9030	9030	9030	0
472	20240429	104700	183068310	9030	9030	9030	9030	14
473	20240429	104600	182941890	9030	9030	9030	9030	11
474	20240429	104500	182842560	9030	9030	9030	9030	3
475	20240429	104400	182815470	9030	9030	9030	9030	10
476	20240429	104300	182725170	9030	9030	9030	9030	24
477	20240429	104200	182508450	9030	9030	9030	9030	12
478	20240429	104100	182400090	9030	9030	9030	9030	10
479	20240429	104000	182309790	9010	9010	9010	9010	38
480	20240429	103900	181967410	9030	9010	9030	9010	12
481	20240429	103800	181859070	9030	9030	9030	9030	11
482	20240429	103700	181759740	9030	9030	9030	9030	0
483	20240429	103600	181759740	9030	9030	9030	9030	10
484	20240429	103500	181669440	9030	9030	9030	9030	11
485	20240429	103400	181570110	9010	9010	9010	9010	1
486	20240429	103300	181561100	9030	9030	9030	9030	10
487	20240429	103200	181470800	9030	9030	9030	9030	0
488	20240429	103100	181470800	9030	9020	9030	9010	311
489	20240429	103000	178666810	9030	9030	9030	9030	10
490	20240429	102900	178576510	9020	9020	9020	9020	4
491	20240429	102800	178540430	9030	9020	9030	9020	20
492	20240429	102700	178359910	9030	9030	9030	9030	0
493	20240429	102600	178359910	9030	9030	9030	9030	11
494	20240429	102500	178260580	9010	9010	9010	9010	381
495	20240429	102400	174827770	9010	9010	9010	9010	4
496	20240429	102300	174791730	9000	9010	9010	9000	38
497	20240429	102200	174449620	9010	9010	9010	9010	12
498	20240429	102100	174341500	9010	9010	9010	9010	0
499	20240429	102000	174341500	9010	9010	9010	9010	12
500	20240429	101900	174233380	9010	9010	9010	9010	2
501	20240429	101800	174215360	9010	9010	9010	9010	13
502	20240429	101700	174098230	9010	9010	9010	9000	25
503	20240429	101600	173872990	9010	9010	9010	9010	3
504	20240429	101500	173845960	9010	9010	9010	9010	13
505	20240429	101400	173728830	9010	9010	9010	9010	12
506	20240429	101300	173620710	9010	9020	9020	9010	317
507	20240429	101200	170764510	9020	9020	9020	9010	15
508	20240429	101100	170629220	9010	9020	9020	9010	19
509	20240429	101000	170458010	9020	9000	9020	9000	296
510	20240429	100900	167793790	8980	8980	8980	8960	1354
511	20240429	100800	155642600	8990	8970	8990	8970	1501
512	20240429	100700	142178610	8980	8970	8980	8960	391
513	20240429	100600	138670230	8960	9000	9000	8960	903
514	20240429	100500	130568010	8990	8990	8990	8970	62
515	20240429	100400	130010790	8990	8990	8990	8970	277
516	20240429	100300	127521130	8990	9020	9020	8990	1106
517	20240429	100200	117557540	9030	9020	9030	9010	1447
518	20240429	100100	104513330	9020	9020	9020	9010	1591
519	20240429	100000	90178130	9030	9030	9030	9030	8
520	20240429	095900	90105890	9030	9030	9030	9030	20
521	20240429	095800	89925290	9030	9030	9030	9030	6
522	20240429	095700	89871110	9030	9030	9030	9020	19
523	20240429	095600	89699570	9020	9030	9030	9020	18
524	20240429	095500	89537050	9030	9020	9030	9020	6
525	20240429	095400	89482890	9010	9010	9010	8990	699
526	20240429	095300	83185500	8990	8990	9010	8970	454
527	20240429	095200	79107040	9000	9030	9030	8990	1448
528	20240429	095100	66069950	9030	9030	9030	9030	19
529	20240429	095000	65898380	9030	9030	9030	9030	6
530	20240429	094900	65844200	9030	9030	9030	9030	16
531	20240429	094800	65699720	9030	9030	9030	9020	61
532	20240429	094700	65149340	9030	9030	9030	9030	11
533	20240429	094600	65050010	9040	9040	9040	9040	119
534	20240429	094500	63974250	9030	9040	9040	9030	48
535	20240429	094400	63540620	9040	9040	9040	9040	5
536	20240429	094300	63495420	9040	9040	9040	9040	17
537	20240429	094200	63341740	9030	9040	9040	9030	152
538	20240429	094100	61969050	9040	9040	9040	9030	79
539	20240429	094000	61255540	9040	9040	9050	9040	17
540	20240429	093900	61101830	9040	9040	9040	9040	10
541	20240429	093800	61011430	9050	9050	9050	9040	33
542	20240429	093700	60712860	9050	9050	9050	9050	15
543	20240429	093600	60577110	9050	9050	9050	9050	8
544	20240429	093500	60504710	9050	9050	9050	9050	11
545	20240429	093400	60405160	9050	9050	9060	9050	9
546	20240429	093300	60323680	9040	9040	9060	9040	907
547	20240429	093200	52119560	9040	9040	9040	9040	17
548	20240429	093100	51965880	9040	9040	9040	9030	34
549	20240429	093000	51658800	9040	9040	9040	9040	17
550	20240429	092900	51505120	9040	9040	9040	9030	85
551	20240429	092800	50737220	9040	9040	9040	9040	3
552	20240429	092700	50710100	9040	9040	9040	9040	17
553	20240429	092600	50556420	9040	9040	9040	9040	6
554	20240429	092500	50502180	9030	9040	9040	9030	103
555	20240429	092400	49571940	9030	9050	9050	9020	1262
556	20240429	092300	38177440	9030	9050	9050	9030	13
557	20240429	092200	38059910	9050	9050	9050	9050	13
558	20240429	092100	37942260	9050	9040	9050	9040	8
559	20240429	092000	37869910	9050	9050	9050	9040	258
560	20240429	091900	35537070	9050	9050	9050	9040	226
561	20240429	091800	33493850	9050	9040	9050	9040	94
562	20240429	091700	32644030	9060	9060	9060	9050	104
563	20240429	091600	31702700	9050	9060	9060	9030	256
564	20240429	091500	29385940	9030	9050	9050	9030	622
565	20240429	091400	23757540	9060	9060	9060	9060	16
566	20240429	091300	23612580	9060	9060	9060	9060	105
567	20240429	091200	22661280	9050	9050	9050	9050	142
568	20240429	091100	21376180	9040	9040	9050	9040	213
569	20240429	091000	19450630	9050	9050	9050	9050	37
570	20240429	090900	19115780	9050	9050	9050	9050	31
571	20240429	090800	18835230	9040	9040	9050	9040	49
572	20240429	090700	18392240	9040	9030	9040	9030	14
573	20240429	090600	18265790	9050	9070	9070	9050	12
574	20240429	090500	18157150	9020	9020	9020	9020	53
575	20240429	090400	17679090	9020	9020	9020	9020	11
576	20240429	090300	17579870	9020	9020	9020	8970	15
577	20240429	090200	17444720	8970	9030	9030	8970	557
578	20240429	090100	12419780	9030	9020	9100	9020	403
579	20240429	090000	8783460	9020	8960	9020	8960	970