KissMeData/088350/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195900	4619831145	2950	2950	2950	2950	56441
3	20240429	195800	4619831145	2950	2950	2950	2950	0
4	20240429	195700	4619831145	2950	2950	2950	2950	0
5	20240429	195600	4619831145	2950	2950	2950	2950	0
6	20240429	195500	4619831145	2950	2950	2950	2950	0
7	20240429	195400	4619831145	2950	2950	2950	2950	0
8	20240429	195300	4619831145	2950	2950	2950	2950	0
9	20240429	195200	4619831145	2950	2950	2950	2950	0
10	20240429	195100	4619831145	2950	2950	2950	2950	0
11	20240429	195000	4619831145	2950	2950	2950	2950	0
12	20240429	194900	4619831145	2950	2950	2950	2950	0
13	20240429	194800	4619831145	2950	2950	2950	2950	0
14	20240429	194700	4619831145	2950	2950	2950	2950	0
15	20240429	194600	4619831145	2950	2950	2950	2950	0
16	20240429	194500	4619831145	2950	2950	2950	2950	0
17	20240429	194400	4619831145	2950	2950	2950	2950	0
18	20240429	194300	4619831145	2950	2950	2950	2950	0
19	20240429	194200	4619831145	2950	2950	2950	2950	0
20	20240429	194100	4619831145	2950	2950	2950	2950	0
21	20240429	194000	4619831145	2950	2950	2950	2950	0
22	20240429	193900	4619831145	2950	2950	2950	2950	0
23	20240429	193800	4619831145	2950	2950	2950	2950	0
24	20240429	193700	4619831145	2950	2950	2950	2950	0
25	20240429	193600	4619831145	2950	2950	2950	2950	0
26	20240429	193500	4619831145	2950	2950	2950	2950	0
27	20240429	193400	4619831145	2950	2950	2950	2950	0
28	20240429	193300	4619831145	2950	2950	2950	2950	0
29	20240429	193200	4619831145	2950	2950	2950	2950	0
30	20240429	193100	4619831145	2950	2950	2950	2950	0
31	20240429	193000	4619831145	2950	2950	2950	2950	0
32	20240429	192900	4619831145	2950	2950	2950	2950	56441
33	20240429	192800	4619831145	2950	2950	2950	2950	0
34	20240429	192700	4619831145	2950	2950	2950	2950	0
35	20240429	192600	4619831145	2950	2950	2950	2950	0
36	20240429	192500	4619831145	2950	2950	2950	2950	0
37	20240429	192400	4619831145	2950	2950	2950	2950	0
38	20240429	192300	4619831145	2950	2950	2950	2950	0
39	20240429	192200	4619831145	2950	2950	2950	2950	0
40	20240429	192100	4619831145	2950	2950	2950	2950	0
41	20240429	192000	4619831145	2950	2950	2950	2950	0
42	20240429	191900	4619831145	2950	2950	2950	2950	0
43	20240429	191800	4619831145	2950	2950	2950	2950	0
44	20240429	191700	4619831145	2950	2950	2950	2950	0
45	20240429	191600	4619831145	2950	2950	2950	2950	0
46	20240429	191500	4619831145	2950	2950	2950	2950	0
47	20240429	191400	4619831145	2950	2950	2950	2950	0
48	20240429	191300	4619831145	2950	2950	2950	2950	0
49	20240429	191200	4619831145	2950	2950	2950	2950	0
50	20240429	191100	4619831145	2950	2950	2950	2950	0
51	20240429	191000	4619831145	2950	2950	2950	2950	0
52	20240429	190900	4619831145	2950	2950	2950	2950	0
53	20240429	190800	4619831145	2950	2950	2950	2950	0
54	20240429	190700	4619831145	2950	2950	2950	2950	0
55	20240429	190600	4619831145	2950	2950	2950	2950	0
56	20240429	190500	4619831145	2950	2950	2950	2950	0
57	20240429	190400	4619831145	2950	2950	2950	2950	0
58	20240429	190300	4619831145	2950	2950	2950	2950	0
59	20240429	190200	4619831145	2950	2950	2950	2950	0
60	20240429	190100	4619831145	2950	2950	2950	2950	0
61	20240429	190000	4619831145	2950	2950	2950	2950	0
62	20240429	185900	4619831145	2950	2950	2950	2950	56441
63	20240429	185800	4619831145	2950	2950	2950	2950	0
64	20240429	185700	4619831145	2950	2950	2950	2950	0
65	20240429	185600	4619831145	2950	2950	2950	2950	0
66	20240429	185500	4619831145	2950	2950	2950	2950	0
67	20240429	185400	4619831145	2950	2950	2950	2950	0
68	20240429	185300	4619831145	2950	2950	2950	2950	0
69	20240429	185200	4619831145	2950	2950	2950	2950	0
70	20240429	185100	4619831145	2950	2950	2950	2950	0
71	20240429	185000	4619831145	2950	2950	2950	2950	0
72	20240429	184900	4619831145	2950	2950	2950	2950	0
73	20240429	184800	4619831145	2950	2950	2950	2950	0
74	20240429	184700	4619831145	2950	2950	2950	2950	0
75	20240429	184600	4619831145	2950	2950	2950	2950	0
76	20240429	184500	4619831145	2950	2950	2950	2950	0
77	20240429	184400	4619831145	2950	2950	2950	2950	0
78	20240429	184300	4619831145	2950	2950	2950	2950	0
79	20240429	184200	4619831145	2950	2950	2950	2950	0
80	20240429	184100	4619831145	2950	2950	2950	2950	0
81	20240429	184000	4619831145	2950	2950	2950	2950	0
82	20240429	183900	4619831145	2950	2950	2950	2950	0
83	20240429	183800	4619831145	2950	2950	2950	2950	0
84	20240429	183700	4619831145	2950	2950	2950	2950	0
85	20240429	183600	4619831145	2950	2950	2950	2950	0
86	20240429	183500	4619831145	2950	2950	2950	2950	0
87	20240429	183400	4619831145	2950	2950	2950	2950	0
88	20240429	183300	4619831145	2950	2950	2950	2950	0
89	20240429	183200	4619831145	2950	2950	2950	2950	0
90	20240429	183100	4619831145	2950	2950	2950	2950	0
91	20240429	183000	4619831145	2950	2950	2950	2950	0
92	20240429	182900	4619831145	2950	2950	2950	2950	56441
93	20240429	182800	4619831145	2950	2950	2950	2950	0
94	20240429	182700	4619831145	2950	2950	2950	2950	0
95	20240429	182600	4619831145	2950	2950	2950	2950	0
96	20240429	182500	4619831145	2950	2950	2950	2950	0
97	20240429	182400	4619831145	2950	2950	2950	2950	0
98	20240429	182300	4619831145	2950	2950	2950	2950	0
99	20240429	182200	4619831145	2950	2950	2950	2950	0
100	20240429	182100	4619831145	2950	2950	2950	2950	0
101	20240429	182000	4619831145	2950	2950	2950	2950	0
102	20240429	181900	4619831145	2950	2950	2950	2950	0
103	20240429	181800	4619831145	2950	2950	2950	2950	0
104	20240429	181700	4619831145	2950	2950	2950	2950	0
105	20240429	181600	4619831145	2950	2950	2950	2950	0
106	20240429	181500	4619831145	2950	2950	2950	2950	0
107	20240429	181400	4619831145	2950	2950	2950	2950	0
108	20240429	181300	4619831145	2950	2950	2950	2950	0
109	20240429	181200	4619831145	2950	2950	2950	2950	0
110	20240429	181100	4619831145	2950	2950	2950	2950	0
111	20240429	181000	4619831145	2950	2950	2950	2950	0
112	20240429	180900	4619831145	2950	2950	2950	2950	0
113	20240429	180800	4619831145	2950	2950	2950	2950	0
114	20240429	180700	4619831145	2950	2950	2950	2950	0
115	20240429	180600	4619831145	2950	2950	2950	2950	0
116	20240429	180500	4619831145	2950	2950	2950	2950	0
117	20240429	180400	4619831145	2950	2950	2950	2950	0
118	20240429	180300	4619831145	2950	2950	2950	2950	0
119	20240429	180200	4619831145	2950	2950	2950	2950	0
120	20240429	180100	4619831145	2950	2950	2950	2950	0
121	20240429	180000	4619831145	2950	2950	2950	2950	0
122	20240429	175900	4619831145	2950	2950	2950	2950	56441
123	20240429	175800	4619831145	2950	2950	2950	2950	0
124	20240429	175700	4619831145	2950	2950	2950	2950	0
125	20240429	175600	4619831145	2950	2950	2950	2950	0
126	20240429	175500	4619831145	2950	2950	2950	2950	0
127	20240429	175400	4619831145	2950	2950	2950	2950	0
128	20240429	175300	4619831145	2950	2950	2950	2950	0
129	20240429	175200	4619831145	2950	2950	2950	2950	0
130	20240429	175100	4619831145	2950	2950	2950	2950	0
131	20240429	175000	4619831145	2950	2950	2950	2950	0
132	20240429	174900	4619831145	2950	2950	2950	2950	0
133	20240429	174800	4619831145	2950	2950	2950	2950	0
134	20240429	174700	4619831145	2950	2950	2950	2950	0
135	20240429	174600	4619831145	2950	2950	2950	2950	0
136	20240429	174500	4619831145	2950	2950	2950	2950	0
137	20240429	174400	4619831145	2950	2950	2950	2950	0
138	20240429	174300	4619831145	2950	2950	2950	2950	0
139	20240429	174200	4619831145	2950	2950	2950	2950	0
140	20240429	174100	4619831145	2950	2950	2950	2950	0
141	20240429	174000	4619831145	2950	2950	2950	2950	0
142	20240429	173900	4619831145	2950	2950	2950	2950	0
143	20240429	173800	4619831145	2950	2950	2950	2950	0
144	20240429	173700	4619831145	2950	2950	2950	2950	0
145	20240429	173600	4619831145	2950	2950	2950	2950	0
146	20240429	173500	4619831145	2950	2950	2950	2950	0
147	20240429	173400	4619831145	2950	2950	2950	2950	0
148	20240429	173300	4619831145	2950	2950	2950	2950	0
149	20240429	173200	4619831145	2950	2950	2950	2950	0
150	20240429	173100	4619831145	2950	2950	2950	2950	0
151	20240429	173000	4619831145	2950	2950	2950	2950	0
152	20240429	172900	4619831145	2950	2950	2950	2950	56441
153	20240429	172800	4619831145	2950	2950	2950	2950	0
154	20240429	172700	4619831145	2950	2950	2950	2950	0
155	20240429	172600	4619831145	2950	2950	2950	2950	0
156	20240429	172500	4619831145	2950	2950	2950	2950	0
157	20240429	172400	4619831145	2950	2950	2950	2950	0
158	20240429	172300	4619831145	2950	2950	2950	2950	0
159	20240429	172200	4619831145	2950	2950	2950	2950	0
160	20240429	172100	4619831145	2950	2950	2950	2950	0
161	20240429	172000	4619831145	2950	2950	2950	2950	0
162	20240429	171900	4619831145	2950	2950	2950	2950	0
163	20240429	171800	4619831145	2950	2950	2950	2950	0
164	20240429	171700	4619831145	2950	2950	2950	2950	0
165	20240429	171600	4619831145	2950	2950	2950	2950	0
166	20240429	171500	4619831145	2950	2950	2950	2950	0
167	20240429	171400	4619831145	2950	2950	2950	2950	0
168	20240429	171300	4619831145	2950	2950	2950	2950	0
169	20240429	171200	4619831145	2950	2950	2950	2950	0
170	20240429	171100	4619831145	2950	2950	2950	2950	0
171	20240429	171000	4619831145	2950	2950	2950	2950	0
172	20240429	170900	4619831145	2950	2950	2950	2950	0
173	20240429	170800	4619831145	2950	2950	2950	2950	0
174	20240429	170700	4619831145	2950	2950	2950	2950	0
175	20240429	170600	4619831145	2950	2950	2950	2950	0
176	20240429	170500	4619831145	2950	2950	2950	2950	0
177	20240429	170400	4619831145	2950	2950	2950	2950	0
178	20240429	170300	4619831145	2950	2950	2950	2950	0
179	20240429	170200	4619831145	2950	2950	2950	2950	0
180	20240429	170100	4619831145	2950	2950	2950	2950	0
181	20240429	170000	4619831145	2950	2950	2950	2950	0
182	20240429	165900	4619831145	2950	2950	2950	2950	56441
183	20240429	165800	4619831145	2950	2950	2950	2950	0
184	20240429	165700	4619831145	2950	2950	2950	2950	0
185	20240429	165600	4619831145	2950	2950	2950	2950	0
186	20240429	165500	4619831145	2950	2950	2950	2950	0
187	20240429	165400	4619831145	2950	2950	2950	2950	0
188	20240429	165300	4619831145	2950	2950	2950	2950	0
189	20240429	165200	4619831145	2950	2950	2950	2950	0
190	20240429	165100	4619831145	2950	2950	2950	2950	0
191	20240429	165000	4619831145	2950	2950	2950	2950	0
192	20240429	164900	4619831145	2950	2950	2950	2950	0
193	20240429	164800	4619831145	2950	2950	2950	2950	0
194	20240429	164700	4619831145	2950	2950	2950	2950	0
195	20240429	164600	4619831145	2950	2950	2950	2950	0
196	20240429	164500	4619831145	2950	2950	2950	2950	0
197	20240429	164400	4619831145	2950	2950	2950	2950	0
198	20240429	164300	4619831145	2950	2950	2950	2950	0
199	20240429	164200	4619831145	2950	2950	2950	2950	0
200	20240429	164100	4619831145	2950	2950	2950	2950	0
201	20240429	164000	4619831145	2950	2950	2950	2950	0
202	20240429	163900	4619831145	2950	2950	2950	2950	0
203	20240429	163800	4619831145	2950	2950	2950	2950	0
204	20240429	163700	4619831145	2950	2950	2950	2950	0
205	20240429	163600	4619831145	2950	2950	2950	2950	0
206	20240429	163500	4619831145	2950	2950	2950	2950	0
207	20240429	163400	4619831145	2950	2950	2950	2950	0
208	20240429	163300	4619831145	2950	2950	2950	2950	0
209	20240429	163200	4619831145	2950	2950	2950	2950	0
210	20240429	163100	4619831145	2950	2950	2950	2950	0
211	20240429	163000	4619831145	2950	2950	2950	2950	0
212	20240429	162900	4619831145	2950	2950	2950	2950	56441
213	20240429	162800	4619831145	2950	2950	2950	2950	0
214	20240429	162700	4619831145	2950	2950	2950	2950	0
215	20240429	162600	4619831145	2950	2950	2950	2950	0
216	20240429	162500	4619831145	2950	2950	2950	2950	0
217	20240429	162400	4619831145	2950	2950	2950	2950	0
218	20240429	162300	4619831145	2950	2950	2950	2950	0
219	20240429	162200	4619831145	2950	2950	2950	2950	0
220	20240429	162100	4619831145	2950	2950	2950	2950	0
221	20240429	162000	4619831145	2950	2950	2950	2950	0
222	20240429	161900	4619831145	2950	2950	2950	2950	0
223	20240429	161800	4619831145	2950	2950	2950	2950	0
224	20240429	161700	4619831145	2950	2950	2950	2950	0
225	20240429	161600	4619831145	2950	2950	2950	2950	0
226	20240429	161500	4619831145	2950	2950	2950	2950	0
227	20240429	161400	4619831145	2950	2950	2950	2950	0
228	20240429	161300	4619831145	2950	2950	2950	2950	0
229	20240429	161200	4619831145	2950	2950	2950	2950	0
230	20240429	161100	4619831145	2950	2950	2950	2950	0
231	20240429	161000	4619831145	2950	2950	2950	2950	0
232	20240429	160900	4619831145	2950	2950	2950	2950	0
233	20240429	160800	4619831145	2950	2950	2950	2950	0
234	20240429	160700	4619831145	2950	2950	2950	2950	0
235	20240429	160600	4619831145	2950	2950	2950	2950	0
236	20240429	160500	4619831145	2950	2950	2950	2950	0
237	20240429	160400	4619831145	2950	2950	2950	2950	0
238	20240429	160300	4619831145	2950	2950	2950	2950	0
239	20240429	160200	4619831145	2950	2950	2950	2950	0
240	20240429	160100	4619831145	2950	2950	2950	2950	0
241	20240429	160000	4619831145	2950	2950	2950	2950	0
242	20240429	155900	4619831145	2950	2950	2950	2950	56441
243	20240429	155800	4619831145	2950	2950	2950	2950	0
244	20240429	155700	4619831145	2950	2950	2950	2950	0
245	20240429	155600	4619831145	2950	2950	2950	2950	0
246	20240429	155500	4619831145	2950	2950	2950	2950	0
247	20240429	155400	4619831145	2950	2950	2950	2950	0
248	20240429	155300	4619831145	2950	2950	2950	2950	0
249	20240429	155200	4619831145	2950	2950	2950	2950	0
250	20240429	155100	4619831145	2950	2950	2950	2950	0
251	20240429	155000	4619831145	2950	2950	2950	2950	0
252	20240429	154900	4619831145	2950	2950	2950	2950	0
253	20240429	154800	4619831145	2950	2950	2950	2950	0
254	20240429	154700	4619831145	2950	2950	2950	2950	0
255	20240429	154600	4619831145	2950	2950	2950	2950	0
256	20240429	154500	4619831145	2950	2950	2950	2950	0
257	20240429	154400	4619831145	2950	2950	2950	2950	0
258	20240429	154300	4619831145	2950	2950	2950	2950	0
259	20240429	154200	4619831145	2950	2950	2950	2950	0
260	20240429	154100	4619831145	2950	2950	2950	2950	0
261	20240429	154000	4619831145	2950	2950	2950	2950	0
262	20240429	153900	4619831145	2950	2950	2950	2950	0
263	20240429	153800	4619831145	2950	2950	2950	2950	0
264	20240429	153700	4619831145	2950	2950	2950	2950	0
265	20240429	153600	4619831145	2950	2950	2950	2950	0
266	20240429	153500	4619831145	2950	2950	2950	2950	0
267	20240429	153400	4619831145	2950	2950	2950	2950	0
268	20240429	153300	4619831145	2950	2950	2950	2950	0
269	20240429	153200	4619831145	2950	2950	2950	2950	0
270	20240429	153100	4619831145	2950	2950	2950	2950	0
271	20240429	153000	4619831145	2950	2950	2950	2950	56441
272	20240429	152900	4453330195	2945	2945	2945	2945	0
273	20240429	152800	4453330195	2945	2945	2945	2945	0
274	20240429	152700	4453330195	2945	2945	2945	2945	0
275	20240429	152600	4453330195	2945	2945	2945	2945	0
276	20240429	152500	4453330195	2945	2945	2945	2945	0
277	20240429	152400	4453330195	2945	2945	2945	2945	0
278	20240429	152300	4453330195	2945	2945	2945	2945	0
279	20240429	152200	4453330195	2945	2945	2945	2945	0
280	20240429	152100	4453330195	2945	2945	2945	2945	0
281	20240429	152000	4453330195	2945	2945	2945	2945	0
282	20240429	151900	4453330195	2945	2940	2945	2935	4427
283	20240429	151800	4440321085	2940	2935	2940	2930	5785
284	20240429	151700	4423320910	2940	2940	2940	2935	14156
285	20240429	151600	4381772150	2940	2940	2940	2935	4637
286	20240429	151500	4368144915	2940	2945	2945	2940	2868
287	20240429	151400	4359711530	2945	2935	2945	2935	15555
288	20240429	151300	4313959405	2935	2935	2940	2935	3423
289	20240429	151200	4303901455	2940	2940	2940	2935	2637
290	20240429	151100	4296155850	2940	2940	2940	2935	8559
291	20240429	151000	4271011740	2940	2940	2940	2935	5000
292	20240429	150900	4256333385	2940	2940	2940	2935	1793
293	20240429	150800	4251068200	2940	2940	2940	2935	6346
294	20240429	150700	4232437515	2940	2940	2940	2935	2240
295	20240429	150600	4225858650	2940	2940	2945	2935	5073
296	20240429	150500	4210949705	2940	2945	2945	2940	2066
297	20240429	150400	4204873160	2945	2940	2945	2940	1939
298	20240429	150300	4199170735	2940	2945	2945	2940	6273
299	20240429	150200	4180726220	2945	2945	2945	2940	2990
300	20240429	150100	4171933430	2945	2945	2945	2940	1489
301	20240429	150000	4167553425	2945	2945	2945	2940	1840
302	20240429	145900	4162141285	2940	2945	2945	2940	1966
303	20240429	145800	4156358690	2945	2940	2945	2940	2589
304	20240429	145700	4148744720	2945	2945	2945	2940	4259
305	20240429	145600	4136220665	2945	2940	2945	2940	1780
306	20240429	145500	4130984785	2945	2945	2945	2940	3274
307	20240429	145400	4121358440	2940	2945	2945	2940	8978
308	20240429	145300	4094960910	2945	2945	2945	2940	3229
309	20240429	145200	4085463995	2945	2940	2945	2940	3452
310	20240429	145100	4075312185	2940	2945	2945	2940	4861
311	20240429	145000	4061018505	2940	2945	2945	2940	3738
312	20240429	144900	4050022355	2945	2945	2945	2940	4211
313	20240429	144800	4037639550	2940	2945	2945	2940	1370
314	20240429	144700	4033610895	2945	2940	2945	2940	2878
315	20240429	144600	4025146305	2945	2945	2945	2940	1798
316	20240429	144500	4019856600	2945	2945	2945	2940	2848
317	20240429	144400	4011479045	2945	2935	2945	2935	9466
318	20240429	144300	3983646555	2940	2940	2940	2935	5464
319	20240429	144200	3967594705	2940	2940	2940	2935	3720
320	20240429	144100	3956674445	2940	2940	2940	2935	1780
321	20240429	144000	3951447215	2940	2935	2940	2930	3564
322	20240429	143900	3940989755	2930	2930	2935	2930	4843
323	20240429	143800	3926796565	2935	2935	2935	2930	3562
324	20240429	143700	3916351905	2935	2940	2940	2930	4669
325	20240429	143600	3902654045	2940	2930	2940	2930	3976
326	20240429	143500	3890995315	2930	2935	2935	2930	3196
327	20240429	143400	3881625550	2935	2940	2940	2935	6152
328	20240429	143300	3863566900	2940	2940	2940	2935	2464
329	20240429	143200	3856333025	2940	2940	2940	2935	6039
330	20240429	143100	3838605630	2935	2935	2940	2935	2605
331	20240429	143000	3830958245	2940	2940	2940	2935	6386
332	20240429	142900	3812214740	2940	2940	2940	2935	2067
333	20240429	142800	3806144145	2940	2940	2940	2935	2159
334	20240429	142700	3799803115	2935	2940	2940	2935	3090
335	20240429	142600	3790731350	2940	2940	2940	2935	2064
336	20240429	142500	3784669830	2935	2940	2940	2935	2287
337	20240429	142400	3777952875	2940	2940	2940	2935	1404
338	20240429	142300	3773829980	2935	2940	2940	2935	2947
339	20240429	142200	3765176365	2940	2940	2940	2935	1932
340	20240429	142100	3759503430	2940	2940	2940	2935	1818
341	20240429	142000	3754165360	2935	2940	2940	2935	6290
342	20240429	141900	3735702230	2940	2940	2940	2935	1590
343	20240429	141800	3731032400	2935	2940	2940	2935	2463
344	20240429	141700	3723796465	2940	2945	2945	2940	651
345	20240429	141600	3721881970	2945	2945	2950	2940	15639
346	20240429	141500	3675830630	2945	2945	2945	2940	13663
347	20240429	141400	3635599305	2945	2940	2945	2935	4055
348	20240429	141300	3623687170	2940	2940	2940	2935	22427
349	20240429	141200	3557802480	2945	2940	2945	2940	2421
350	20240429	141100	3550682065	2945	2945	2945	2940	2021
351	20240429	141000	3544737150	2945	2940	2945	2935	5156
352	20240429	140900	3529582345	2940	2940	2940	2935	2869
353	20240429	140800	3521153930	2940	2940	2940	2935	7698
354	20240429	140700	3498553230	2940	2935	2940	2935	1392
355	20240429	140600	3494465590	2940	2940	2940	2935	1518
356	20240429	140500	3490009325	2940	2940	2940	2935	11694
357	20240429	140400	3455679950	2935	2935	2940	2935	2761
358	20240429	140300	3447572565	2940	2945	2945	2935	800
359	20240429	140200	3445219340	2945	2945	2945	2940	1283
360	20240429	140100	3441447075	2940	2945	2945	2940	2050
361	20240429	140000	3435416485	2940	2940	2945	2935	21258
362	20240429	135900	3372831375	2940	2940	2945	2935	1771
363	20240429	135800	3367628935	2945	2940	2945	2935	6600
364	20240429	135700	3348251815	2940	2940	2945	2940	958
365	20240429	135600	3345435060	2940	2945	2945	2940	6545
366	20240429	135500	3326191975	2945	2945	2945	2940	1724
367	20240429	135400	3321121050	2940	2945	2945	2940	1717
368	20240429	135300	3316072390	2945	2940	2945	2940	5332
369	20240429	135200	3300392230	2945	2945	2945	2940	2472
370	20240429	135100	3293118895	2945	2945	2945	2940	1353
371	20240429	135000	3289139155	2945	2945	2945	2940	3357
372	20240429	134900	3279264830	2945	2945	2945	2940	3744
373	20240429	134800	3268251070	2945	2940	2945	2940	3014
374	20240429	134700	3259384680	2940	2945	2945	2940	751
375	20240429	134600	3257174705	2945	2940	2945	2935	7546
376	20240429	134500	3235007845	2940	2940	2940	2935	1297
377	20240429	134400	3231199310	2940	2940	2940	2935	12321
378	20240429	134300	3195002315	2940	2935	2940	2935	2421
379	20240429	134200	3187894905	2940	2940	2940	2935	1681
380	20240429	134100	3182959120	2940	2945	2945	2935	5853
381	20240429	134000	3165776065	2945	2940	2945	2935	2699
382	20240429	133900	3157845175	2935	2940	2940	2935	509
383	20240429	133800	3156348725	2945	2945	2945	2935	6722
384	20240429	133700	3136590530	2945	2945	2945	2940	3659
385	20240429	133600	3125828850	2945	2945	2945	2940	2867
386	20240429	133500	3117397175	2945	2945	2945	2940	1641
387	20240429	133400	3112570515	2945	2940	2945	2935	5334
388	20240429	133300	3096892390	2940	2945	2945	2940	2827
389	20240429	133200	3088577645	2945	2940	2945	2940	4761
390	20240429	133100	3074577850	2940	2940	2940	2935	7401
391	20240429	133000	3052824020	2935	2940	2940	2935	1899
392	20240429	132900	3047248155	2935	2940	2940	2935	3351
393	20240429	132800	3037408740	2940	2940	2940	2935	1247
394	20240429	132700	3033747720	2940	2940	2940	2935	2306
395	20240429	132600	3026974640	2940	2940	2940	2935	1314
396	20240429	132500	3023117490	2935	2935	2940	2935	2857
397	20240429	132400	3014729200	2940	2940	2940	2935	1855
398	20240429	132300	3009281570	2940	2940	2940	2935	2191
399	20240429	132200	3002846160	2935	2940	2945	2935	4806
400	20240429	132100	2988732685	2945	2940	2945	2935	3345
401	20240429	132000	2978904235	2935	2940	2945	2935	4212
402	20240429	131900	2966518725	2940	2945	2945	2940	1407
403	20240429	131800	2962381115	2945	2945	2945	2940	549
404	20240429	131700	2960764325	2945	2945	2945	2945	118
405	20240429	131600	2960416815	2945	2945	2945	2945	546
406	20240429	131500	2958808845	2945	2940	2945	2940	4658
407	20240429	131400	2945111555	2945	2940	2945	2940	531
408	20240429	131300	2943549800	2945	2940	2945	2940	822
409	20240429	131200	2941130385	2945	2945	2945	2940	4251
410	20240429	131100	2928630685	2945	2940	2945	2940	295
411	20240429	131000	2927761925	2945	2940	2945	2940	3781
412	20240429	130900	2916641495	2945	2945	2945	2945	167
413	20240429	130800	2916149680	2945	2945	2945	2940	11849
414	20240429	130700	2881309850	2940	2945	2945	2940	1696
415	20240429	130600	2876321020	2945	2945	2945	2945	1753
416	20240429	130500	2871158435	2945	2945	2945	2940	7522
417	20240429	130400	2849007145	2945	2945	2945	2945	810
418	20240429	130300	2846621695	2945	2945	2945	2940	3906
419	20240429	130200	2835132750	2940	2940	2945	2940	302
420	20240429	130100	2834243625	2940	2945	2945	2940	100
421	20240429	130000	2833949135	2945	2945	2945	2940	2748
422	20240429	125900	2825864765	2940	2940	2945	2940	10746
423	20240429	125800	2794268425	2940	2940	2940	2940	2989
424	20240429	125700	2785480765	2945	2945	2945	2945	957
425	20240429	125600	2782662400	2945	2945	2945	2945	1222
426	20240429	125500	2779063610	2940	2945	2945	2940	5022
427	20240429	125400	2764294405	2945	2945	2950	2945	3910
428	20240429	125300	2752779450	2945	2945	2945	2945	6747
429	20240429	125200	2732909535	2950	2950	2950	2945	1011
430	20240429	125100	2729932085	2950	2945	2950	2945	5045
431	20240429	125000	2715072160	2950	2945	2950	2945	1067
432	20240429	124900	2711926235	2945	2950	2950	2945	6748
433	20240429	124800	2692044390	2950	2950	2950	2945	2680
434	20240429	124700	2684141905	2950	2950	2950	2950	916
435	20240429	124600	2681439705	2950	2950	2950	2945	2238
436	20240429	124500	2674840105	2950	2950	2950	2945	12516
437	20240429	124400	2637929210	2950	2950	2950	2945	2725
438	20240429	124300	2629895960	2950	2940	2950	2935	63281
439	20240429	124200	2443680395	2940	2940	2940	2935	3391
440	20240429	124100	2433722250	2940	2935	2940	2935	2846
441	20240429	124000	2425369140	2940	2940	2940	2935	965
442	20240429	123900	2422534665	2940	2940	2940	2940	16
443	20240429	123800	2422487625	2935	2935	2940	2935	3466
444	20240429	123700	2412309310	2935	2935	2940	2935	872
445	20240429	123600	2409747940	2940	2940	2940	2935	4234
446	20240429	123500	2397321010	2940	2940	2940	2935	1171
447	20240429	123400	2393878685	2935	2940	2940	2935	4424
448	20240429	123300	2380893795	2940	2940	2940	2935	233
449	20240429	123200	2380209785	2940	2940	2940	2940	1688
450	20240429	123100	2375247065	2935	2940	2940	2935	5133
451	20240429	123000	2360181330	2935	2940	2940	2935	101
452	20240429	122900	2359884890	2940	2940	2940	2940	998
453	20240429	122800	2356950770	2940	2940	2940	2940	132
454	20240429	122700	2356562690	2940	2940	2940	2935	2132
455	20240429	122600	2350299615	2940	2940	2940	2935	994
456	20240429	122500	2347377260	2940	2940	2940	2940	453
457	20240429	122400	2346045440	2940	2940	2940	2940	11
458	20240429	122300	2346013100	2935	2940	2940	2935	13
459	20240429	122200	2345974890	2940	2940	2940	2935	1793
460	20240429	122100	2340706970	2940	2940	2945	2940	5124
461	20240429	122000	2325642375	2945	2945	2945	2940	1984
462	20240429	121900	2319804495	2945	2945	2945	2940	3349
463	20240429	121800	2309958310	2940	2940	2940	2940	8
464	20240429	121700	2309934790	2940	2940	2945	2940	5140
465	20240429	121600	2294823155	2940	2940	2940	2940	1376
466	20240429	121500	2290777715	2940	2945	2945	2940	206
467	20240429	121400	2290172060	2940	2940	2940	2935	24485
468	20240429	121300	2218206430	2940	2935	2940	2935	846
469	20240429	121200	2215722670	2940	2935	2940	2935	4189
470	20240429	121100	2203427950	2940	2940	2940	2940	90
471	20240429	121000	2203163350	2940	2940	2940	2935	288
472	20240429	120900	2202317315	2935	2940	2940	2935	2566
473	20240429	120800	2194785000	2940	2940	2940	2940	11636
474	20240429	120700	2160575160	2940	2940	2940	2940	24
475	20240429	120600	2160504600	2940	2940	2940	2940	10
476	20240429	120500	2160475200	2940	2940	2940	2940	159
477	20240429	120400	2160007740	2940	2935	2940	2935	948
478	20240429	120300	2157220735	2935	2940	2940	2935	1482
479	20240429	120200	2152865900	2935	2940	2940	2935	4090
480	20240429	120100	2140861715	2940	2940	2940	2940	1111
481	20240429	120000	2137595375	2940	2940	2940	2935	4398
482	20240429	115900	2124685530	2940	2940	2940	2940	274
483	20240429	115800	2123879970	2940	2935	2940	2935	1303
484	20240429	115700	2120054100	2940	2940	2945	2940	20625
485	20240429	115600	2059413315	2945	2945	2945	2945	4307
486	20240429	115500	2046729200	2945	2940	2945	2940	195
487	20240429	115400	2046154930	2945	2945	2945	2945	8
488	20240429	115300	2046131370	2945	2945	2945	2945	396
489	20240429	115200	2044965150	2945	2940	2945	2940	2084
490	20240429	115100	2038832780	2945	2940	2945	2940	16875
491	20240429	115000	1989217180	2940	2940	2940	2940	6015
492	20240429	114900	1971533080	2935	2940	2940	2935	6803
493	20240429	114800	1951533760	2940	2940	2940	2935	2353
494	20240429	114700	1944625945	2940	2935	2940	2935	147
495	20240429	114600	1944194015	2935	2930	2940	2925	23941
496	20240429	114500	1873963470	2930	2930	2930	2925	253
497	20240429	114400	1873222190	2930	2930	2930	2930	645
498	20240429	114300	1871332340	2930	2935	2935	2930	13779
499	20240429	114200	1830959410	2930	2930	2935	2930	12
500	20240429	114100	1830924210	2935	2930	2935	2930	2421
501	20240429	114000	1823830200	2935	2930	2935	2930	388
502	20240429	113900	1822691425	2935	2935	2935	2935	115
503	20240429	113800	1822353900	2935	2940	2940	2935	5771
504	20240429	113700	1805415545	2940	2935	2940	2935	11675
505	20240429	113600	1771149410	2940	2935	2940	2935	4719
506	20240429	113500	1757298175	2940	2940	2940	2940	1722
507	20240429	113400	1752235495	2940	2935	2940	2935	499
508	20240429	113300	1750769635	2935	2940	2940	2935	6171
509	20240429	113200	1732647175	2940	2940	2940	2940	656
510	20240429	113100	1730718535	2940	2940	2940	2940	214
511	20240429	113000	1730089375	2940	2940	2940	2935	4929
512	20240429	112900	1715619520	2940	2940	2940	2940	604
513	20240429	112800	1713843760	2940	2940	2940	2940	941
514	20240429	112700	1711077220	2940	2935	2940	2935	280
515	20240429	112600	1710254395	2935	2935	2940	2935	940
516	20240429	112500	1707492580	2935	2935	2940	2935	34
517	20240429	112400	1707392685	2935	2935	2940	2935	28701
518	20240429	112300	1623107910	2935	2930	2935	2930	1580
519	20240429	112200	1618470620	2930	2935	2935	2930	589
520	20240429	112100	1616742140	2935	2935	2935	2930	486
521	20240429	112000	1615315755	2935	2930	2935	2930	1567
522	20240429	111900	1610719160	2935	2935	2935	2930	1269
523	20240429	111800	1606995595	2930	2930	2935	2930	176
524	20240429	111700	1606479345	2935	2935	2940	2930	12117
525	20240429	111600	1570929410	2935	2940	2940	2935	698
526	20240429	111500	1568878690	2940	2940	2940	2935	1722
527	20240429	111400	1563819890	2940	2940	2940	2940	92
528	20240429	111300	1563549410	2940	2940	2940	2935	3232
529	20240429	111200	1554056800	2940	2935	2940	2935	1385
530	20240429	111100	1549991330	2935	2935	2940	2935	600
531	20240429	111000	1548228490	2935	2940	2940	2935	3270
532	20240429	110900	1538628860	2935	2940	2940	2935	23271
533	20240429	110800	1470325250	2935	2940	2940	2935	668
534	20240429	110700	1468361335	2940	2935	2940	2935	872
535	20240429	110600	1465797690	2935	2940	2940	2935	2028
536	20240429	110500	1459840400	2940	2940	2940	2935	2198
537	20240429	110400	1453380780	2935	2935	2940	2935	1460
538	20240429	110300	1449093420	2940	2940	2940	2940	1090
539	20240429	110200	1445888820	2940	2940	2940	2935	13083
540	20240429	110100	1407435350	2940	2940	2940	2935	883
541	20240429	110000	1404839630	2935	2935	2940	2935	13057
542	20240429	105900	1366498755	2935	2935	2935	2930	3135
543	20240429	105800	1357297630	2935	2935	2935	2935	2617
544	20240429	105700	1349616735	2935	2930	2935	2930	12928
545	20240429	105600	1311674400	2935	2930	2935	2930	21452
546	20240429	105500	1248801080	2930	2930	2930	2930	858
547	20240429	105400	1246287140	2925	2925	2930	2925	12520
548	20240429	105300	1209650835	2925	2925	2925	2920	1028
549	20240429	105200	1206644205	2925	2920	2925	2920	21326
550	20240429	105100	1144326245	2920	2920	2920	2920	106
551	20240429	105000	1144016725	2920	2920	2920	2915	212
552	20240429	104900	1143398090	2920	2920	2920	2915	514
553	20240429	104800	1141897315	2920	2920	2920	2920	323
554	20240429	104700	1140954155	2920	2920	2920	2915	106
555	20240429	104600	1140644690	2915	2920	2920	2915	293
556	20240429	104500	1139789630	2920	2925	2925	2920	14
557	20240429	104400	1139748730	2915	2920	2925	2915	7796
558	20240429	104300	1116983255	2925	2920	2925	2920	2039
559	20240429	104200	1111026730	2925	2925	2925	2925	148
560	20240429	104100	1110593830	2925	2925	2925	2925	217
561	20240429	104000	1109959105	2925	2925	2925	2920	258
562	20240429	103900	1109204460	2925	2925	2925	2925	34
563	20240429	103800	1109105010	2920	2920	2925	2915	10879
564	20240429	103700	1077334525	2920	2920	2920	2920	130
565	20240429	103600	1076954925	2915	2915	2915	2915	489
566	20240429	103500	1075529490	2915	2915	2915	2915	182
567	20240429	103400	1074998960	2915	2915	2915	2915	6488
568	20240429	103300	1056086440	2915	2910	2915	2910	112
569	20240429	103200	1055760060	2910	2915	2915	2910	2860
570	20240429	103100	1047436790	2915	2910	2915	2910	614
571	20240429	103000	1045649580	2910	2915	2915	2910	200
572	20240429	102900	1045066585	2915	2915	2915	2915	789
573	20240429	102800	1042766650	2915	2915	2915	2915	30
574	20240429	102700	1042679200	2915	2915	2915	2910	983
575	20240429	102600	1039817755	2910	2915	2915	2910	180
576	20240429	102500	1039293455	2915	2910	2915	2910	708
577	20240429	102400	1037231710	2910	2910	2910	2910	1636
578	20240429	102300	1032470950	2910	2910	2910	2910	94
579	20240429	102200	1032197410	2905	2905	2905	2905	1735
580	20240429	102100	1027157235	2910	2910	2910	2910	776
581	20240429	102000	1024899075	2915	2910	2915	2910	398
582	20240429	101900	1023740150	2910	2910	2915	2910	2166
583	20240429	101800	1017436625	2915	2910	2915	2910	654
584	20240429	101700	1015533020	2910	2910	2910	2910	2701
585	20240429	101600	1007673110	2910	2910	2910	2905	419
586	20240429	101500	1006455425	2910	2905	2910	2905	270
587	20240429	101400	1005670480	2910	2910	2910	2910	118
588	20240429	101300	1005327100	2910	2905	2910	2905	270
589	20240429	101200	1004541650	2910	2905	2910	2905	1061
590	20240429	101100	1001456380	2905	2905	2905	2905	304
591	20240429	101000	1000573260	2910	2910	2910	2910	309
592	20240429	100900	999674070	2910	2910	2910	2910	99
593	20240429	100800	999385980	2905	2910	2910	2905	109
594	20240429	100700	999068825	2905	2910	2910	2905	167
595	20240429	100600	998582870	2910	2910	2910	2910	258
596	20240429	100500	997832090	2910	2910	2910	2910	31
597	20240429	100400	997741880	2910	2905	2910	2905	525
598	20240429	100300	996216145	2905	2910	2910	2900	1807
599	20240429	100200	990969275	2915	2910	2915	2905	2220
600	20240429	100100	984510590	2905	2910	2910	2900	6572
601	20240429	100000	965423795	2910	2905	2910	2905	10108
602	20240429	095900	936019960	2905	2905	2905	2900	3837
603	20240429	095800	924874480	2905	2905	2905	2900	4244
604	20240429	095700	912546965	2900	2905	2905	2900	2277
605	20240429	095600	905938660	2905	2905	2905	2905	234
606	20240429	095500	905258890	2905	2905	2905	2900	7711
607	20240429	095400	882896880	2900	2905	2905	2900	208
608	20240429	095300	882293645	2905	2910	2910	2905	4104
609	20240429	095200	870371195	2910	2910	2910	2910	597
610	20240429	095100	868633925	2910	2910	2910	2910	343
611	20240429	095000	867635795	2915	2910	2915	2905	1071
612	20240429	094900	864523650	2910	2910	2910	2910	4728
613	20240429	094800	850765170	2915	2915	2915	2915	27
614	20240429	094700	850686465	2915	2915	2915	2910	1430
615	20240429	094600	846524325	2915	2915	2920	2915	149
616	20240429	094500	846089935	2920	2915	2925	2915	11483
617	20240429	094400	812616595	2915	2920	2920	2915	1707
618	20240429	094300	807632160	2920	2920	2920	2915	1538
619	20240429	094200	803141280	2920	2920	2920	2915	2610
620	20240429	094100	795525080	2920	2920	2920	2915	2830
621	20240429	094000	787262545	2920	2920	2920	2920	9
622	20240429	093900	787236265	2920	2920	2920	2915	1569
623	20240429	093800	782654855	2920	2920	2920	2920	2533
624	20240429	093700	775258495	2920	2915	2920	2915	134
625	20240429	093600	774867370	2915	2925	2925	2915	255
626	20240429	093500	774123345	2920	2920	2920	2920	985
627	20240429	093400	771247145	2920	2915	2925	2910	7257
628	20240429	093300	750057875	2920	2915	2920	2900	5444
629	20240429	093200	734225165	2915	2910	2915	2910	4192
630	20240429	093100	722020680	2905	2905	2905	2905	2537
631	20240429	093000	714650695	2905	2905	2905	2900	3370
632	20240429	092900	704863815	2905	2905	2905	2900	535
633	20240429	092800	703309660	2905	2900	2905	2900	5008
634	20240429	092700	688784455	2900	2900	2905	2900	3168
635	20240429	092600	679596755	2900	2910	2910	2900	6219
636	20240429	092500	661536540	2905	2905	2905	2900	12340
637	20240429	092400	625741870	2905	2905	2905	2900	1460
638	20240429	092300	621500620	2905	2900	2905	2900	1201
639	20240429	092200	618011835	2905	2900	2905	2900	1343
640	20240429	092100	614111630	2905	2900	2905	2900	841
641	20240429	092000	611672325	2900	2905	2910	2900	16514
642	20240429	091900	563780040	2900	2900	2910	2900	10174
643	20240429	091800	534232120	2905	2900	2905	2900	517
644	20240429	091700	532730310	2900	2900	2905	2900	3077
645	20240429	091600	523801980	2900	2905	2905	2900	4900
646	20240429	091500	509590630	2905	2910	2910	2905	883
647	20240429	091400	507025505	2910	2900	2910	2900	2566
648	20240429	091300	499573375	2910	2905	2910	2900	2778
649	20240429	091200	491516935	2900	2900	2910	2900	27654
650	20240429	091100	411309795	2900	2900	2900	2895	5471
651	20240429	091000	395448165	2900	2905	2905	2900	11381
652	20240429	090900	362428710	2900	2910	2910	2900	11078
653	20240429	090800	330256555	2910	2900	2910	2900	9954
654	20240429	090700	301339730	2900	2910	2910	2900	19753
655	20240429	090600	243883605	2915	2925	2925	2910	10575
656	20240429	090500	213030540	2920	2925	2925	2920	4707
657	20240429	090400	199262675	2925	2930	2930	2925	770
658	20240429	090300	197007005	2920	2925	2935	2920	6484
659	20240429	090200	178014880	2925	2915	2925	2910	18920
660	20240429	090100	122918790	2930	2925	2930	2910	18741
661	20240429	090000	68146965	2910	2925	2925	2910	23320