KissMeData/053950/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193500	529422269	1235	1235	1235	1235	10120
3	20240429	193400	529422269	1235	1235	1235	1235	0
4	20240429	193300	529422269	1235	1235	1235	1235	0
5	20240429	193200	529422269	1235	1235	1235	1235	0
6	20240429	193100	529422269	1235	1235	1235	1235	0
7	20240429	193000	529422269	1235	1235	1235	1235	0
8	20240429	192900	529422269	1235	1235	1235	1235	0
9	20240429	192800	529422269	1235	1235	1235	1235	0
10	20240429	192700	529422269	1235	1235	1235	1235	0
11	20240429	192600	529422269	1235	1235	1235	1235	0
12	20240429	192500	529422269	1235	1235	1235	1235	0
13	20240429	192400	529422269	1235	1235	1235	1235	0
14	20240429	192300	529422269	1235	1235	1235	1235	0
15	20240429	192200	529422269	1235	1235	1235	1235	0
16	20240429	192100	529422269	1235	1235	1235	1235	0
17	20240429	192000	529422269	1235	1235	1235	1235	0
18	20240429	191900	529422269	1235	1235	1235	1235	0
19	20240429	191800	529422269	1235	1235	1235	1235	0
20	20240429	191700	529422269	1235	1235	1235	1235	0
21	20240429	191600	529422269	1235	1235	1235	1235	0
22	20240429	191500	529422269	1235	1235	1235	1235	0
23	20240429	191400	529422269	1235	1235	1235	1235	0
24	20240429	191300	529422269	1235	1235	1235	1235	0
25	20240429	191200	529422269	1235	1235	1235	1235	0
26	20240429	191100	529422269	1235	1235	1235	1235	0
27	20240429	191000	529422269	1235	1235	1235	1235	0
28	20240429	190900	529422269	1235	1235	1235	1235	0
29	20240429	190800	529422269	1235	1235	1235	1235	0
30	20240429	190700	529422269	1235	1235	1235	1235	0
31	20240429	190600	529422269	1235	1235	1235	1235	0
32	20240429	190500	529422269	1235	1235	1235	1235	10120
33	20240429	190400	529422269	1235	1235	1235	1235	0
34	20240429	190300	529422269	1235	1235	1235	1235	0
35	20240429	190200	529422269	1235	1235	1235	1235	0
36	20240429	190100	529422269	1235	1235	1235	1235	0
37	20240429	190000	529422269	1235	1235	1235	1235	0
38	20240429	185900	529422269	1235	1235	1235	1235	0
39	20240429	185800	529422269	1235	1235	1235	1235	0
40	20240429	185700	529422269	1235	1235	1235	1235	0
41	20240429	185600	529422269	1235	1235	1235	1235	0
42	20240429	185500	529422269	1235	1235	1235	1235	0
43	20240429	185400	529422269	1235	1235	1235	1235	0
44	20240429	185300	529422269	1235	1235	1235	1235	0
45	20240429	185200	529422269	1235	1235	1235	1235	0
46	20240429	185100	529422269	1235	1235	1235	1235	0
47	20240429	185000	529422269	1235	1235	1235	1235	0
48	20240429	184900	529422269	1235	1235	1235	1235	0
49	20240429	184800	529422269	1235	1235	1235	1235	0
50	20240429	184700	529422269	1235	1235	1235	1235	0
51	20240429	184600	529422269	1235	1235	1235	1235	0
52	20240429	184500	529422269	1235	1235	1235	1235	0
53	20240429	184400	529422269	1235	1235	1235	1235	0
54	20240429	184300	529422269	1235	1235	1235	1235	0
55	20240429	184200	529422269	1235	1235	1235	1235	0
56	20240429	184100	529422269	1235	1235	1235	1235	0
57	20240429	184000	529422269	1235	1235	1235	1235	0
58	20240429	183900	529422269	1235	1235	1235	1235	0
59	20240429	183800	529422269	1235	1235	1235	1235	0
60	20240429	183700	529422269	1235	1235	1235	1235	0
61	20240429	183600	529422269	1235	1235	1235	1235	0
62	20240429	183500	529422269	1235	1235	1235	1235	10120
63	20240429	183400	529422269	1235	1235	1235	1235	0
64	20240429	183300	529422269	1235	1235	1235	1235	0
65	20240429	183200	529422269	1235	1235	1235	1235	0
66	20240429	183100	529422269	1235	1235	1235	1235	0
67	20240429	183000	529422269	1235	1235	1235	1235	0
68	20240429	182900	529422269	1235	1235	1235	1235	0
69	20240429	182800	529422269	1235	1235	1235	1235	0
70	20240429	182700	529422269	1235	1235	1235	1235	0
71	20240429	182600	529422269	1235	1235	1235	1235	0
72	20240429	182500	529422269	1235	1235	1235	1235	0
73	20240429	182400	529422269	1235	1235	1235	1235	0
74	20240429	182300	529422269	1235	1235	1235	1235	0
75	20240429	182200	529422269	1235	1235	1235	1235	0
76	20240429	182100	529422269	1235	1235	1235	1235	0
77	20240429	182000	529422269	1235	1235	1235	1235	0
78	20240429	181900	529422269	1235	1235	1235	1235	0
79	20240429	181800	529422269	1235	1235	1235	1235	0
80	20240429	181700	529422269	1235	1235	1235	1235	0
81	20240429	181600	529422269	1235	1235	1235	1235	0
82	20240429	181500	529422269	1235	1235	1235	1235	0
83	20240429	181400	529422269	1235	1235	1235	1235	0
84	20240429	181300	529422269	1235	1235	1235	1235	0
85	20240429	181200	529422269	1235	1235	1235	1235	0
86	20240429	181100	529422269	1235	1235	1235	1235	0
87	20240429	181000	529422269	1235	1235	1235	1235	0
88	20240429	180900	529422269	1235	1235	1235	1235	0
89	20240429	180800	529422269	1235	1235	1235	1235	0
90	20240429	180700	529422269	1235	1235	1235	1235	0
91	20240429	180600	529422269	1235	1235	1235	1235	0
92	20240429	180500	529422269	1235	1235	1235	1235	10120
93	20240429	180400	529422269	1235	1235	1235	1235	0
94	20240429	180300	529422269	1235	1235	1235	1235	0
95	20240429	180200	529422269	1235	1235	1235	1235	0
96	20240429	180100	529422269	1235	1235	1235	1235	0
97	20240429	180000	529422269	1235	1235	1235	1235	0
98	20240429	175900	529422269	1235	1235	1235	1235	0
99	20240429	175800	529422269	1235	1235	1235	1235	0
100	20240429	175700	529422269	1235	1235	1235	1235	0
101	20240429	175600	529422269	1235	1235	1235	1235	0
102	20240429	175500	529422269	1235	1235	1235	1235	0
103	20240429	175400	529422269	1235	1235	1235	1235	0
104	20240429	175300	529422269	1235	1235	1235	1235	0
105	20240429	175200	529422269	1235	1235	1235	1235	0
106	20240429	175100	529422269	1235	1235	1235	1235	0
107	20240429	175000	529422269	1235	1235	1235	1235	0
108	20240429	174900	529422269	1235	1235	1235	1235	0
109	20240429	174800	529422269	1235	1235	1235	1235	0
110	20240429	174700	529422269	1235	1235	1235	1235	0
111	20240429	174600	529422269	1235	1235	1235	1235	0
112	20240429	174500	529422269	1235	1235	1235	1235	0
113	20240429	174400	529422269	1235	1235	1235	1235	0
114	20240429	174300	529422269	1235	1235	1235	1235	0
115	20240429	174200	529422269	1235	1235	1235	1235	0
116	20240429	174100	529422269	1235	1235	1235	1235	0
117	20240429	174000	529422269	1235	1235	1235	1235	0
118	20240429	173900	529422269	1235	1235	1235	1235	0
119	20240429	173800	529422269	1235	1235	1235	1235	0
120	20240429	173700	529422269	1235	1235	1235	1235	0
121	20240429	173600	529422269	1235	1235	1235	1235	0
122	20240429	173500	529422269	1235	1235	1235	1235	10120
123	20240429	173400	529422269	1235	1235	1235	1235	0
124	20240429	173300	529422269	1235	1235	1235	1235	0
125	20240429	173200	529422269	1235	1235	1235	1235	0
126	20240429	173100	529422269	1235	1235	1235	1235	0
127	20240429	173000	529422269	1235	1235	1235	1235	0
128	20240429	172900	529422269	1235	1235	1235	1235	0
129	20240429	172800	529422269	1235	1235	1235	1235	0
130	20240429	172700	529422269	1235	1235	1235	1235	0
131	20240429	172600	529422269	1235	1235	1235	1235	0
132	20240429	172500	529422269	1235	1235	1235	1235	0
133	20240429	172400	529422269	1235	1235	1235	1235	0
134	20240429	172300	529422269	1235	1235	1235	1235	0
135	20240429	172200	529422269	1235	1235	1235	1235	0
136	20240429	172100	529422269	1235	1235	1235	1235	0
137	20240429	172000	529422269	1235	1235	1235	1235	0
138	20240429	171900	529422269	1235	1235	1235	1235	0
139	20240429	171800	529422269	1235	1235	1235	1235	0
140	20240429	171700	529422269	1235	1235	1235	1235	0
141	20240429	171600	529422269	1235	1235	1235	1235	0
142	20240429	171500	529422269	1235	1235	1235	1235	0
143	20240429	171400	529422269	1235	1235	1235	1235	0
144	20240429	171300	529422269	1235	1235	1235	1235	0
145	20240429	171200	529422269	1235	1235	1235	1235	0
146	20240429	171100	529422269	1235	1235	1235	1235	0
147	20240429	171000	529422269	1235	1235	1235	1235	0
148	20240429	170900	529422269	1235	1235	1235	1235	0
149	20240429	170800	529422269	1235	1235	1235	1235	0
150	20240429	170700	529422269	1235	1235	1235	1235	0
151	20240429	170600	529422269	1235	1235	1235	1235	0
152	20240429	170500	529422269	1235	1235	1235	1235	10120
153	20240429	170400	529422269	1235	1235	1235	1235	0
154	20240429	170300	529422269	1235	1235	1235	1235	0
155	20240429	170200	529422269	1235	1235	1235	1235	0
156	20240429	170100	529422269	1235	1235	1235	1235	0
157	20240429	170000	529422269	1235	1235	1235	1235	0
158	20240429	165900	529422269	1235	1235	1235	1235	0
159	20240429	165800	529422269	1235	1235	1235	1235	0
160	20240429	165700	529422269	1235	1235	1235	1235	0
161	20240429	165600	529422269	1235	1235	1235	1235	0
162	20240429	165500	529422269	1235	1235	1235	1235	0
163	20240429	165400	529422269	1235	1235	1235	1235	0
164	20240429	165300	529422269	1235	1235	1235	1235	0
165	20240429	165200	529422269	1235	1235	1235	1235	0
166	20240429	165100	529422269	1235	1235	1235	1235	0
167	20240429	165000	529422269	1235	1235	1235	1235	0
168	20240429	164900	529422269	1235	1235	1235	1235	0
169	20240429	164800	529422269	1235	1235	1235	1235	0
170	20240429	164700	529422269	1235	1235	1235	1235	0
171	20240429	164600	529422269	1235	1235	1235	1235	0
172	20240429	164500	529422269	1235	1235	1235	1235	0
173	20240429	164400	529422269	1235	1235	1235	1235	0
174	20240429	164300	529422269	1235	1235	1235	1235	0
175	20240429	164200	529422269	1235	1235	1235	1235	0
176	20240429	164100	529422269	1235	1235	1235	1235	0
177	20240429	164000	529422269	1235	1235	1235	1235	0
178	20240429	163900	529422269	1235	1235	1235	1235	0
179	20240429	163800	529422269	1235	1235	1235	1235	0
180	20240429	163700	529422269	1235	1235	1235	1235	0
181	20240429	163600	529422269	1235	1235	1235	1235	0
182	20240429	163500	529422269	1235	1235	1235	1235	10120
183	20240429	163400	529422269	1235	1235	1235	1235	0
184	20240429	163300	529422269	1235	1235	1235	1235	0
185	20240429	163200	529422269	1235	1235	1235	1235	0
186	20240429	163100	529422269	1235	1235	1235	1235	0
187	20240429	163000	529422269	1235	1235	1235	1235	0
188	20240429	162900	529422269	1235	1235	1235	1235	0
189	20240429	162800	529422269	1235	1235	1235	1235	0
190	20240429	162700	529422269	1235	1235	1235	1235	0
191	20240429	162600	529422269	1235	1235	1235	1235	0
192	20240429	162500	529422269	1235	1235	1235	1235	0
193	20240429	162400	529422269	1235	1235	1235	1235	0
194	20240429	162300	529422269	1235	1235	1235	1235	0
195	20240429	162200	529422269	1235	1235	1235	1235	0
196	20240429	162100	529422269	1235	1235	1235	1235	0
197	20240429	162000	529422269	1235	1235	1235	1235	0
198	20240429	161900	529422269	1235	1235	1235	1235	0
199	20240429	161800	529422269	1235	1235	1235	1235	0
200	20240429	161700	529422269	1235	1235	1235	1235	0
201	20240429	161600	529422269	1235	1235	1235	1235	0
202	20240429	161500	529422269	1235	1235	1235	1235	0
203	20240429	161400	529422269	1235	1235	1235	1235	0
204	20240429	161300	529422269	1235	1235	1235	1235	0
205	20240429	161200	529422269	1235	1235	1235	1235	0
206	20240429	161100	529422269	1235	1235	1235	1235	0
207	20240429	161000	529422269	1235	1235	1235	1235	0
208	20240429	160900	529422269	1235	1235	1235	1235	0
209	20240429	160800	529422269	1235	1235	1235	1235	0
210	20240429	160700	529422269	1235	1235	1235	1235	0
211	20240429	160600	529422269	1235	1235	1235	1235	0
212	20240429	160500	529422269	1235	1235	1235	1235	10120
213	20240429	160400	529422269	1235	1235	1235	1235	0
214	20240429	160300	529422269	1235	1235	1235	1235	0
215	20240429	160200	529422269	1235	1235	1235	1235	0
216	20240429	160100	529422269	1235	1235	1235	1235	0
217	20240429	160000	529422269	1235	1235	1235	1235	0
218	20240429	155900	529422269	1235	1235	1235	1235	0
219	20240429	155800	529422269	1235	1235	1235	1235	0
220	20240429	155700	529422269	1235	1235	1235	1235	0
221	20240429	155600	529422269	1235	1235	1235	1235	0
222	20240429	155500	529422269	1235	1235	1235	1235	0
223	20240429	155400	529422269	1235	1235	1235	1235	0
224	20240429	155300	529422269	1235	1235	1235	1235	0
225	20240429	155200	529422269	1235	1235	1235	1235	0
226	20240429	155100	529422269	1235	1235	1235	1235	0
227	20240429	155000	529422269	1235	1235	1235	1235	0
228	20240429	154900	529422269	1235	1235	1235	1235	0
229	20240429	154800	529422269	1235	1235	1235	1235	0
230	20240429	154700	529422269	1235	1235	1235	1235	0
231	20240429	154600	529422269	1235	1235	1235	1235	0
232	20240429	154500	529422269	1235	1235	1235	1235	0
233	20240429	154400	529422269	1235	1235	1235	1235	0
234	20240429	154300	529422269	1235	1235	1235	1235	0
235	20240429	154200	529422269	1235	1235	1235	1235	0
236	20240429	154100	529422269	1235	1235	1235	1235	0
237	20240429	154000	529422269	1235	1235	1235	1235	0
238	20240429	153900	529422269	1235	1235	1235	1235	0
239	20240429	153800	529422269	1235	1235	1235	1235	0
240	20240429	153700	529422269	1235	1235	1235	1235	0
241	20240429	153600	529422269	1235	1235	1235	1235	0
242	20240429	153500	529422269	1235	1235	1235	1235	10120
243	20240429	153400	529422269	1235	1235	1235	1235	0
244	20240429	153300	529422269	1235	1235	1235	1235	0
245	20240429	153200	529422269	1235	1235	1235	1235	0
246	20240429	153100	529422269	1235	1235	1235	1235	0
247	20240429	153000	529422269	1235	1235	1235	1235	10120
248	20240429	152900	516924069	1237	1237	1237	1237	0
249	20240429	152800	516924069	1237	1237	1237	1237	0
250	20240429	152700	516924069	1237	1237	1237	1237	0
251	20240429	152600	516924069	1237	1237	1237	1237	0
252	20240429	152500	516924069	1237	1237	1237	1237	0
253	20240429	152400	516924069	1237	1237	1237	1237	0
254	20240429	152300	516924069	1237	1237	1237	1237	0
255	20240429	152200	516924069	1237	1237	1237	1237	0
256	20240429	152100	516924069	1237	1237	1237	1237	0
257	20240429	152000	516924069	1237	1237	1237	1237	0
258	20240429	151900	516924069	1237	1236	1237	1235	971
259	20240429	151800	515724606	1236	1236	1237	1236	123
260	20240429	151700	515572557	1235	1236	1236	1235	484
261	20240429	151600	514974617	1236	1236	1236	1236	3
262	20240429	151500	514970909	1236	1236	1236	1236	3571
263	20240429	151400	510557153	1236	1236	1236	1236	11993
264	20240429	151300	495733805	1236	1235	1236	1235	1641
265	20240429	151200	493707168	1234	1234	1234	1234	398
266	20240429	151100	493216036	1235	1235	1235	1235	11649
267	20240429	151000	478829521	1234	1234	1234	1234	10
268	20240429	150900	478817181	1234	1235	1235	1234	221
269	20240429	150800	478544267	1235	1235	1235	1235	1100
270	20240429	150700	477185767	1235	1235	1235	1235	0
271	20240429	150600	477185767	1235	1235	1235	1235	1
272	20240429	150500	477184532	1234	1230	1234	1230	32
273	20240429	150400	477145052	1234	1234	1234	1234	1
274	20240429	150300	477143818	1230	1230	1230	1230	600
275	20240429	150200	476405818	1230	1235	1235	1230	1080
276	20240429	150100	475072418	1235	1235	1235	1235	2004
277	20240429	150000	472597478	1235	1234	1235	1234	109
278	20240429	145900	472462873	1235	1235	1235	1235	300
279	20240429	145800	472092373	1235	1235	1235	1234	3001
280	20240429	145700	468387168	1234	1235	1235	1230	6107
281	20240429	145600	460849753	1230	1230	1230	1230	0
282	20240429	145500	460849753	1230	1230	1230	1230	1000
283	20240429	145400	459619753	1235	1234	1235	1234	3722
284	20240429	145300	455025329	1234	1234	1234	1234	365
285	20240429	145200	454574919	1234	1233	1234	1230	4247
286	20240429	145100	449336382	1233	1233	1233	1231	1621
287	20240429	145000	447340851	1233	1233	1233	1233	1804
288	20240429	144900	445116519	1233	1232	1233	1232	300
289	20240429	144800	444746819	1232	1232	1232	1232	712
290	20240429	144700	443869635	1230	1230	1230	1230	300
291	20240429	144600	443500635	1231	1231	1231	1231	50
292	20240429	144500	443439085	1231	1231	1231	1231	0
293	20240429	144400	443439085	1231	1231	1231	1231	0
294	20240429	144300	443439085	1231	1231	1231	1231	5
295	20240429	144200	443432930	1232	1232	1232	1232	310
296	20240429	144100	443051010	1230	1230	1230	1230	0
297	20240429	144000	443051010	1230	1230	1230	1230	1
298	20240429	143900	443049780	1231	1231	1231	1231	100
299	20240429	143800	442926680	1232	1232	1232	1232	0
300	20240429	143700	442926680	1232	1232	1232	1232	0
301	20240429	143600	442926680	1232	1230	1232	1230	556
302	20240429	143500	442241928	1231	1231	1231	1231	0
303	20240429	143400	442241928	1231	1231	1231	1231	4
304	20240429	143300	442237004	1230	1231	1231	1230	3031
305	20240429	143200	438505873	1231	1231	1231	1231	0
306	20240429	143100	438505873	1231	1231	1231	1231	0
307	20240429	143000	438505873	1231	1231	1231	1231	0
308	20240429	142900	438505873	1231	1230	1231	1230	528
309	20240429	142800	437856426	1230	1230	1230	1230	579
310	20240429	142700	437144256	1231	1231	1231	1231	1
311	20240429	142600	437143025	1230	1231	1231	1229	3010
312	20240429	142500	433439189	1231	1231	1231	1231	773
313	20240429	142400	432487626	1231	1230	1231	1230	2000
314	20240429	142300	430025646	1231	1231	1231	1231	0
315	20240429	142200	430025646	1231	1231	1231	1231	0
316	20240429	142100	430025646	1231	1231	1231	1231	31
317	20240429	142000	429987485	1228	1231	1231	1228	716
318	20240429	141900	429107946	1230	1230	1230	1230	100
319	20240429	141800	428984946	1230	1230	1230	1230	0
320	20240429	141700	428984946	1230	1230	1230	1230	20
321	20240429	141600	428960346	1231	1230	1231	1230	1638
322	20240429	141500	426943973	1231	1230	1231	1230	3743
323	20240429	141400	422340072	1230	1230	1230	1230	0
324	20240429	141300	422340072	1230	1230	1230	1230	28
325	20240429	141200	422305632	1230	1230	1230	1230	0
326	20240429	141100	422305632	1230	1230	1230	1230	0
327	20240429	141000	422305632	1230	1230	1230	1230	1
328	20240429	140900	422304402	1228	1228	1228	1228	0
329	20240429	140800	422304402	1228	1228	1228	1228	504
330	20240429	140700	421685490	1228	1228	1228	1228	1
331	20240429	140600	421684262	1227	1228	1228	1227	1200
332	20240429	140500	420211351	1227	1227	1227	1227	0
333	20240429	140400	420211351	1227	1227	1227	1227	200
334	20240429	140300	419965951	1227	1227	1227	1227	87
335	20240429	140200	419859202	1227	1227	1227	1227	0
336	20240429	140100	419859202	1227	1227	1227	1227	0
337	20240429	140000	419859202	1227	1227	1227	1227	4078
338	20240429	135900	414855496	1230	1230	1230	1230	0
339	20240429	135800	414855496	1230	1230	1230	1230	10
340	20240429	135700	414843196	1231	1231	1231	1231	0
341	20240429	135600	414843196	1231	1231	1231	1231	0
342	20240429	135500	414843196	1231	1231	1231	1231	0
343	20240429	135400	414843196	1231	1231	1231	1231	0
344	20240429	135300	414843196	1231	1226	1231	1226	62
345	20240429	135200	414767129	1226	1231	1231	1226	1457
346	20240429	135100	412975829	1232	1232	1232	1232	0
347	20240429	135000	412975829	1232	1232	1232	1232	99
348	20240429	134900	412853861	1232	1232	1232	1232	21
349	20240429	134800	412827989	1232	1231	1232	1231	2396
350	20240429	134700	409877169	1231	1230	1231	1230	3010
351	20240429	134600	406174867	1230	1229	1230	1229	4774
352	20240429	134500	400303956	1229	1228	1229	1228	1124
353	20240429	134400	398922564	1228	1227	1228	1227	7014
354	20240429	134300	390309592	1227	1227	1227	1227	1248
355	20240429	134200	388778296	1227	1227	1227	1227	132
356	20240429	134100	388616332	1228	1228	1228	1228	0
357	20240429	134000	388616332	1228	1228	1228	1228	0
358	20240429	133900	388616332	1228	1228	1228	1228	0
359	20240429	133800	388616332	1228	1228	1228	1228	520
360	20240429	133700	387977772	1228	1228	1228	1228	2169
361	20240429	133600	385314240	1228	1228	1228	1228	3200
362	20240429	133500	381384640	1228	1228	1228	1228	0
363	20240429	133400	381384640	1228	1228	1228	1228	2144
364	20240429	133300	378751808	1228	1228	1228	1228	1121
365	20240429	133200	377375220	1228	1228	1228	1228	1
366	20240429	133100	377373992	1227	1227	1227	1227	10
367	20240429	133000	377361722	1228	1228	1228	1228	1
368	20240429	132900	377360494	1227	1227	1227	1227	30
369	20240429	132800	377323684	1227	1227	1227	1227	10
370	20240429	132700	377311414	1227	1227	1227	1227	0
371	20240429	132600	377311414	1227	1227	1227	1227	0
372	20240429	132500	377311414	1227	1227	1227	1227	450
373	20240429	132400	376759264	1227	1227	1227	1227	64
374	20240429	132300	376680736	1227	1227	1227	1227	10
375	20240429	132200	376668466	1227	1227	1227	1226	452
376	20240429	132100	376114287	1227	1227	1227	1227	0
377	20240429	132000	376114287	1227	1227	1227	1227	81
378	20240429	131900	376014900	1227	1227	1227	1227	660
379	20240429	131800	375205080	1227	1228	1228	1226	21
380	20240429	131700	375179304	1228	1227	1228	1227	2000
381	20240429	131600	372723854	1228	1228	1228	1228	20
382	20240429	131500	372699294	1228	1228	1228	1228	70
383	20240429	131400	372613334	1228	1226	1228	1226	10707
384	20240429	131300	359477611	1226	1226	1226	1226	0
385	20240429	131200	359477611	1226	1226	1226	1225	20
386	20240429	131100	359453107	1225	1225	1225	1225	1150
387	20240429	131000	358044357	1225	1225	1225	1225	682
388	20240429	130900	357208907	1225	1225	1225	1225	500
389	20240429	130800	356596407	1225	1226	1226	1225	511
390	20240429	130700	355970431	1225	1224	1225	1224	2767
391	20240429	130600	352580956	1224	1224	1224	1224	1
392	20240429	130500	352579732	1224	1224	1224	1224	10
393	20240429	130400	352567492	1224	1224	1224	1224	0
394	20240429	130300	352567492	1224	1225	1225	1224	40
395	20240429	130200	352518502	1225	1225	1225	1225	48
396	20240429	130100	352459702	1225	1225	1225	1225	0
397	20240429	130000	352459702	1225	1225	1225	1225	1
398	20240429	125900	352458477	1224	1224	1224	1224	52
399	20240429	125800	352394829	1224	1224	1224	1224	0
400	20240429	125700	352394829	1224	1224	1224	1224	50
401	20240429	125600	352333629	1224	1224	1224	1224	20
402	20240429	125500	352309149	1225	1225	1225	1225	0
403	20240429	125400	352309149	1225	1225	1225	1225	1
404	20240429	125300	352307924	1224	1224	1224	1224	0
405	20240429	125200	352307924	1224	1224	1224	1224	1
406	20240429	125100	352306700	1224	1224	1224	1224	210
407	20240429	125000	352049660	1225	1225	1225	1225	1133
408	20240429	124900	350661735	1225	1225	1225	1224	336
409	20240429	124800	350250136	1225	1224	1225	1224	3286
410	20240429	124700	346224811	1224	1224	1224	1224	309
411	20240429	124600	345846595	1224	1224	1224	1224	5
412	20240429	124500	345840475	1221	1221	1221	1221	1
413	20240429	124400	345839254	1221	1222	1222	1221	84
414	20240429	124300	345736689	1221	1223	1223	1221	123
415	20240429	124200	345586403	1224	1224	1224	1224	1213
416	20240429	124100	344101691	1224	1224	1224	1224	0
417	20240429	124000	344101691	1224	1224	1224	1224	1
418	20240429	123900	344100467	1223	1223	1223	1223	2
419	20240429	123800	344098021	1223	1223	1223	1223	5
420	20240429	123700	344091906	1223	1223	1223	1223	4
421	20240429	123600	344087014	1223	1223	1223	1223	6
422	20240429	123500	344079676	1224	1224	1224	1224	1429
423	20240429	123400	342330580	1224	1224	1224	1224	2195
424	20240429	123300	339643900	1224	1224	1224	1224	100
425	20240429	123200	339521500	1224	1224	1224	1224	50
426	20240429	123100	339460300	1224	1224	1224	1224	1
427	20240429	123000	339459076	1224	1224	1224	1224	0
428	20240429	122900	339459076	1224	1224	1224	1224	224
429	20240429	122800	339184900	1224	1224	1224	1224	0
430	20240429	122700	339184900	1224	1224	1224	1224	0
431	20240429	122600	339184900	1224	1224	1224	1224	1
432	20240429	122500	339183676	1222	1224	1224	1222	857
433	20240429	122400	338136196	1224	1224	1224	1224	181
434	20240429	122300	337914652	1224	1224	1224	1224	328
435	20240429	122200	337513180	1224	1224	1224	1224	1
436	20240429	122100	337511956	1223	1223	1223	1223	930
437	20240429	122000	336374566	1223	1223	1223	1223	0
438	20240429	121900	336374566	1223	1223	1223	1223	30
439	20240429	121800	336337876	1223	1223	1223	1223	0
440	20240429	121700	336337876	1223	1223	1223	1223	250
441	20240429	121600	336032126	1223	1223	1223	1223	0
442	20240429	121500	336032126	1223	1223	1223	1223	0
443	20240429	121400	336032126	1223	1223	1223	1223	58
444	20240429	121300	335961192	1223	1223	1223	1223	42
445	20240429	121200	335909826	1223	1223	1223	1223	9
446	20240429	121100	335898819	1223	1223	1223	1223	0
447	20240429	121000	335898819	1223	1223	1223	1222	1879
448	20240429	120900	333600811	1223	1223	1223	1223	50
449	20240429	120800	333539661	1223	1223	1223	1223	10
450	20240429	120700	333527431	1223	1223	1223	1223	160
451	20240429	120600	333331751	1223	1223	1223	1223	20
452	20240429	120500	333307291	1223	1223	1223	1223	110
453	20240429	120400	333172761	1222	1221	1223	1221	102
454	20240429	120300	333048147	1221	1221	1221	1221	1
455	20240429	120200	333046926	1224	1224	1224	1224	20
456	20240429	120100	333022446	1224	1224	1224	1224	1
457	20240429	120000	333021222	1224	1224	1224	1224	0
458	20240429	115900	333021222	1224	1224	1224	1224	60
459	20240429	115800	332947782	1224	1224	1224	1224	10
460	20240429	115700	332935542	1224	1224	1224	1224	42
461	20240429	115600	332884134	1224	1223	1224	1223	1137
462	20240429	115500	331492454	1223	1223	1224	1223	341
463	20240429	115400	331075311	1223	1223	1223	1223	227
464	20240429	115300	330797690	1224	1224	1224	1224	0
465	20240429	115200	330797690	1224	1224	1224	1224	30
466	20240429	115100	330760970	1224	1223	1224	1223	7622
467	20240429	115000	321435132	1220	1220	1220	1220	391
468	20240429	114900	320958112	1220	1220	1220	1220	0
469	20240429	114800	320958112	1220	1222	1222	1220	1922
470	20240429	114700	318612428	1222	1222	1222	1222	30
471	20240429	114600	318575768	1222	1223	1223	1222	101
472	20240429	114500	318452345	1222	1222	1222	1222	1352
473	20240429	114400	316800201	1222	1222	1222	1222	5
474	20240429	114300	316794091	1221	1220	1221	1220	424
475	20240429	114200	316276398	1220	1220	1220	1220	8968
476	20240429	114100	305335438	1220	1220	1220	1220	100
477	20240429	114000	305213438	1220	1220	1220	1220	20
478	20240429	113900	305189038	1220	1220	1220	1220	0
479	20240429	113800	305189038	1220	1220	1220	1220	95
480	20240429	113700	305073138	1220	1220	1220	1220	81
481	20240429	113600	304974318	1221	1221	1221	1221	0
482	20240429	113500	304974318	1221	1221	1221	1221	53
483	20240429	113400	304909605	1222	1222	1222	1222	0
484	20240429	113300	304909605	1222	1222	1222	1222	0
485	20240429	113200	304909605	1222	1222	1222	1222	0
486	20240429	113100	304909605	1222	1222	1222	1222	2508
487	20240429	113000	301844829	1222	1222	1222	1222	0
488	20240429	112900	301844829	1222	1222	1222	1222	1
489	20240429	112800	301843607	1222	1222	1222	1222	184
490	20240429	112700	301618759	1219	1219	1219	1219	0
491	20240429	112600	301618759	1219	1219	1219	1219	0
492	20240429	112500	301618759	1219	1222	1222	1219	3000
493	20240429	112400	297956638	1224	1224	1224	1224	6
494	20240429	112300	297949294	1224	1224	1224	1224	0
495	20240429	112200	297949294	1224	1224	1224	1224	0
496	20240429	112100	297949294	1224	1223	1224	1223	1300
497	20240429	112000	296358098	1223	1223	1223	1223	425
498	20240429	111900	295838323	1223	1223	1223	1223	5
499	20240429	111800	295832208	1223	1223	1223	1223	0
500	20240429	111700	295832208	1223	1224	1224	1223	91
501	20240429	111600	295720835	1223	1223	1224	1223	802
502	20240429	111500	294739988	1224	1224	1224	1224	267
503	20240429	111400	294413180	1224	1218	1224	1218	25122
504	20240429	111300	263710500	1219	1216	1219	1216	17
505	20240429	111200	263689789	1219	1219	1219	1219	0
506	20240429	111100	263689789	1219	1217	1219	1216	17
507	20240429	111000	263669099	1217	1217	1217	1217	1
508	20240429	110900	263667882	1218	1218	1218	1218	0
509	20240429	110800	263667882	1218	1218	1218	1218	0
510	20240429	110700	263667882	1218	1218	1218	1218	1
511	20240429	110600	263666664	1219	1219	1219	1219	10
512	20240429	110500	263654474	1219	1219	1219	1219	0
513	20240429	110400	263654474	1219	1219	1219	1219	10
514	20240429	110300	263642284	1219	1219	1219	1219	0
515	20240429	110200	263642284	1219	1219	1219	1219	0
516	20240429	110100	263642284	1219	1219	1219	1219	0
517	20240429	110000	263642284	1219	1219	1219	1219	0
518	20240429	105900	263642284	1219	1219	1219	1219	0
519	20240429	105800	263642284	1219	1219	1219	1219	6
520	20240429	105700	263634970	1216	1216	1216	1216	1227
521	20240429	105600	262142938	1215	1215	1215	1215	364
522	20240429	105500	261700678	1216	1216	1216	1216	0
523	20240429	105400	261700678	1216	1216	1216	1216	0
524	20240429	105300	261700678	1216	1216	1216	1216	0
525	20240429	105200	261700678	1216	1216	1216	1216	2000
526	20240429	105100	259268678	1219	1219	1219	1219	0
527	20240429	105000	259268678	1219	1219	1219	1219	89
528	20240429	104900	259160187	1219	1219	1219	1219	2456
529	20240429	104800	256166323	1219	1219	1219	1219	48
530	20240429	104700	256107811	1219	1219	1219	1219	40
531	20240429	104600	256059051	1219	1219	1220	1219	547
532	20240429	104500	255391758	1219	1219	1219	1219	633
533	20240429	104400	254620131	1219	1215	1219	1215	8624
534	20240429	104300	244129562	1215	1215	1215	1215	0
535	20240429	104200	244129562	1215	1215	1215	1215	5000
536	20240429	104100	238054562	1215	1215	1215	1215	98
537	20240429	104000	237935492	1215	1215	1215	1215	0
538	20240429	103900	237935492	1215	1214	1215	1214	173
539	20240429	103800	237725370	1214	1214	1214	1214	0
540	20240429	103700	237725370	1214	1214	1214	1214	0
541	20240429	103600	237725370	1214	1214	1214	1214	0
542	20240429	103500	237725370	1214	1214	1214	1214	1
543	20240429	103400	237724156	1215	1215	1215	1215	0
544	20240429	103300	237724156	1215	1215	1215	1215	0
545	20240429	103200	237724156	1215	1215	1215	1215	0
546	20240429	103100	237724156	1215	1215	1215	1215	1
547	20240429	103000	237722941	1212	1212	1212	1212	5
548	20240429	102900	237716881	1212	1213	1213	1212	10
549	20240429	102800	237704760	1216	1216	1216	1216	1000
550	20240429	102700	236488760	1214	1214	1214	1214	1000
551	20240429	102600	235274760	1212	1212	1212	1212	1000
552	20240429	102500	234062760	1216	1216	1216	1216	100
553	20240429	102400	233941160	1216	1216	1216	1216	0
554	20240429	102300	233941160	1216	1216	1216	1216	52
555	20240429	102200	233877928	1216	1216	1216	1216	1
556	20240429	102100	233876712	1216	1216	1216	1216	605
557	20240429	102000	233141032	1216	1216	1216	1216	38
558	20240429	101900	233094824	1216	1216	1216	1216	40
559	20240429	101800	233046184	1216	1213	1216	1213	1217
560	20240429	101700	231569918	1214	1216	1216	1214	1102
561	20240429	101600	230232086	1216	1216	1216	1216	5
562	20240429	101500	230226006	1215	1216	1216	1215	6
563	20240429	101400	230218711	1216	1216	1216	1216	0
564	20240429	101300	230218711	1216	1216	1216	1216	1003
565	20240429	101200	228999063	1217	1217	1217	1217	3151
566	20240429	101100	225164296	1217	1217	1217	1217	68
567	20240429	101000	225081540	1217	1217	1217	1217	80
568	20240429	100900	224984180	1217	1218	1218	1217	793
569	20240429	100800	224018316	1218	1219	1220	1218	125
570	20240429	100700	223866046	1221	1221	1221	1220	31
571	20240429	100600	223828196	1221	1221	1221	1221	9
572	20240429	100500	223817207	1221	1221	1221	1221	3
573	20240429	100400	223813544	1218	1221	1221	1218	7
574	20240429	100300	223805000	1221	1222	1222	1221	464
575	20240429	100200	223238433	1222	1222	1222	1222	30
576	20240429	100100	223201773	1223	1224	1224	1223	2291
577	20240429	100000	220397603	1224	1219	1224	1219	10342
578	20240429	095900	207757137	1219	1219	1219	1219	357
579	20240429	095800	207321954	1219	1219	1219	1218	2049
580	20240429	095700	204824323	1221	1218	1221	1218	8172
581	20240429	095600	194851714	1218	1218	1218	1218	0
582	20240429	095500	194851714	1218	1218	1218	1218	1
583	20240429	095400	194850496	1214	1214	1214	1214	234
584	20240429	095300	194566420	1214	1216	1216	1214	3179
585	20240429	095200	190706914	1214	1217	1217	1214	1032
586	20240429	095100	189451066	1213	1213	1213	1213	99
587	20240429	095000	189330979	1213	1213	1219	1213	327
588	20240429	094900	188934268	1219	1219	1219	1219	457
589	20240429	094800	188377185	1220	1220	1220	1220	0
590	20240429	094700	188377185	1220	1219	1220	1219	60
591	20240429	094600	188303986	1220	1220	1220	1220	2
592	20240429	094500	188301546	1220	1219	1220	1219	1028
593	20240429	094400	187047485	1220	1220	1220	1220	231
594	20240429	094300	186765665	1220	1216	1220	1216	1345
595	20240429	094200	185126777	1215	1217	1217	1215	514
596	20240429	094100	184501259	1218	1217	1218	1217	6627
597	20240429	094000	176434674	1216	1216	1216	1216	436
598	20240429	093900	175904498	1216	1211	1216	1211	33762
599	20240429	093800	134977387	1210	1210	1210	1210	573
600	20240429	093700	134284057	1209	1209	1209	1209	6500
601	20240429	093600	126425557	1210	1210	1210	1210	0
602	20240429	093500	126425557	1210	1210	1210	1210	68
603	20240429	093400	126343277	1210	1210	1210	1210	0
604	20240429	093300	126343277	1210	1210	1210	1210	0
605	20240429	093200	126343277	1210	1211	1212	1210	9743
606	20240429	093100	114535329	1211	1212	1212	1211	872
607	20240429	093000	113479319	1211	1212	1212	1211	1009
608	20240429	092900	112257410	1212	1212	1212	1212	5
609	20240429	092800	112251350	1212	1213	1213	1212	674
610	20240429	092700	111434306	1213	1213	1213	1213	488
611	20240429	092600	110842362	1215	1215	1215	1215	0
612	20240429	092500	110842362	1215	1215	1215	1215	1715
613	20240429	092400	108758637	1215	1215	1215	1215	110
614	20240429	092300	108624987	1215	1215	1215	1215	0
615	20240429	092200	108624987	1215	1215	1215	1215	0
616	20240429	092100	108624987	1215	1214	1215	1214	21
617	20240429	092000	108599482	1212	1212	1212	1212	1019
618	20240429	091900	107364454	1216	1216	1216	1216	500
619	20240429	091800	106756454	1216	1216	1216	1216	542
620	20240429	091700	106097382	1216	1218	1218	1216	504
621	20240429	091600	105484510	1218	1218	1218	1217	4986
622	20240429	091500	99411674	1218	1218	1225	1215	6365
623	20240429	091400	91648977	1218	1217	1220	1217	4331
624	20240429	091300	86373823	1215	1215	1216	1212	6989
625	20240429	091200	77880570	1212	1209	1216	1209	5875
626	20240429	091100	70748999	1209	1211	1212	1208	7601
627	20240429	091000	61542113	1210	1207	1210	1207	4775
628	20240429	090900	55770034	1207	1207	1208	1207	328
629	20240429	090800	55374137	1207	1207	1207	1207	80
630	20240429	090700	55277577	1205	1206	1206	1205	50
631	20240429	090600	55217317	1205	1210	1211	1205	24711
632	20240429	090500	25409195	1212	1210	1212	1210	120
633	20240429	090400	25263795	1213	1204	1213	1204	16899
634	20240429	090300	4838457	1206	1204	1206	1204	2037
635	20240429	090200	2382831	1196	1196	1196	1196	0
636	20240429	090100	2382831	1196	1196	1196	1196	1
637	20240429	090000	2381635	1195	1195	1195	1195	1993