KissMeData/128660/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201900	2203979270	4090	4090	4090	4090	10392
3	20240429	201800	2203979270	4090	4090	4090	4090	0
4	20240429	201700	2203979270	4090	4090	4090	4090	0
5	20240429	201600	2203979270	4090	4090	4090	4090	0
6	20240429	201500	2203979270	4090	4090	4090	4090	0
7	20240429	201400	2203979270	4090	4090	4090	4090	0
8	20240429	201300	2203979270	4090	4090	4090	4090	0
9	20240429	201200	2203979270	4090	4090	4090	4090	0
10	20240429	201100	2203979270	4090	4090	4090	4090	0
11	20240429	201000	2203979270	4090	4090	4090	4090	0
12	20240429	200900	2203979270	4090	4090	4090	4090	0
13	20240429	200800	2203979270	4090	4090	4090	4090	0
14	20240429	200700	2203979270	4090	4090	4090	4090	0
15	20240429	200600	2203979270	4090	4090	4090	4090	0
16	20240429	200500	2203979270	4090	4090	4090	4090	0
17	20240429	200400	2203979270	4090	4090	4090	4090	0
18	20240429	200300	2203979270	4090	4090	4090	4090	0
19	20240429	200200	2203979270	4090	4090	4090	4090	0
20	20240429	200100	2203979270	4090	4090	4090	4090	0
21	20240429	200000	2203979270	4090	4090	4090	4090	0
22	20240429	195900	2203979270	4090	4090	4090	4090	0
23	20240429	195800	2203979270	4090	4090	4090	4090	0
24	20240429	195700	2203979270	4090	4090	4090	4090	0
25	20240429	195600	2203979270	4090	4090	4090	4090	0
26	20240429	195500	2203979270	4090	4090	4090	4090	0
27	20240429	195400	2203979270	4090	4090	4090	4090	0
28	20240429	195300	2203979270	4090	4090	4090	4090	0
29	20240429	195200	2203979270	4090	4090	4090	4090	0
30	20240429	195100	2203979270	4090	4090	4090	4090	0
31	20240429	195000	2203979270	4090	4090	4090	4090	0
32	20240429	194900	2203979270	4090	4090	4090	4090	10392
33	20240429	194800	2203979270	4090	4090	4090	4090	0
34	20240429	194700	2203979270	4090	4090	4090	4090	0
35	20240429	194600	2203979270	4090	4090	4090	4090	0
36	20240429	194500	2203979270	4090	4090	4090	4090	0
37	20240429	194400	2203979270	4090	4090	4090	4090	0
38	20240429	194300	2203979270	4090	4090	4090	4090	0
39	20240429	194200	2203979270	4090	4090	4090	4090	0
40	20240429	194100	2203979270	4090	4090	4090	4090	0
41	20240429	194000	2203979270	4090	4090	4090	4090	0
42	20240429	193900	2203979270	4090	4090	4090	4090	0
43	20240429	193800	2203979270	4090	4090	4090	4090	0
44	20240429	193700	2203979270	4090	4090	4090	4090	0
45	20240429	193600	2203979270	4090	4090	4090	4090	0
46	20240429	193500	2203979270	4090	4090	4090	4090	0
47	20240429	193400	2203979270	4090	4090	4090	4090	0
48	20240429	193300	2203979270	4090	4090	4090	4090	0
49	20240429	193200	2203979270	4090	4090	4090	4090	0
50	20240429	193100	2203979270	4090	4090	4090	4090	0
51	20240429	193000	2203979270	4090	4090	4090	4090	0
52	20240429	192900	2203979270	4090	4090	4090	4090	0
53	20240429	192800	2203979270	4090	4090	4090	4090	0
54	20240429	192700	2203979270	4090	4090	4090	4090	0
55	20240429	192600	2203979270	4090	4090	4090	4090	0
56	20240429	192500	2203979270	4090	4090	4090	4090	0
57	20240429	192400	2203979270	4090	4090	4090	4090	0
58	20240429	192300	2203979270	4090	4090	4090	4090	0
59	20240429	192200	2203979270	4090	4090	4090	4090	0
60	20240429	192100	2203979270	4090	4090	4090	4090	0
61	20240429	192000	2203979270	4090	4090	4090	4090	0
62	20240429	191900	2203979270	4090	4090	4090	4090	10392
63	20240429	191800	2203979270	4090	4090	4090	4090	0
64	20240429	191700	2203979270	4090	4090	4090	4090	0
65	20240429	191600	2203979270	4090	4090	4090	4090	0
66	20240429	191500	2203979270	4090	4090	4090	4090	0
67	20240429	191400	2203979270	4090	4090	4090	4090	0
68	20240429	191300	2203979270	4090	4090	4090	4090	0
69	20240429	191200	2203979270	4090	4090	4090	4090	0
70	20240429	191100	2203979270	4090	4090	4090	4090	0
71	20240429	191000	2203979270	4090	4090	4090	4090	0
72	20240429	190900	2203979270	4090	4090	4090	4090	0
73	20240429	190800	2203979270	4090	4090	4090	4090	0
74	20240429	190700	2203979270	4090	4090	4090	4090	0
75	20240429	190600	2203979270	4090	4090	4090	4090	0
76	20240429	190500	2203979270	4090	4090	4090	4090	0
77	20240429	190400	2203979270	4090	4090	4090	4090	0
78	20240429	190300	2203979270	4090	4090	4090	4090	0
79	20240429	190200	2203979270	4090	4090	4090	4090	0
80	20240429	190100	2203979270	4090	4090	4090	4090	0
81	20240429	190000	2203979270	4090	4090	4090	4090	0
82	20240429	185900	2203979270	4090	4090	4090	4090	0
83	20240429	185800	2203979270	4090	4090	4090	4090	0
84	20240429	185700	2203979270	4090	4090	4090	4090	0
85	20240429	185600	2203979270	4090	4090	4090	4090	0
86	20240429	185500	2203979270	4090	4090	4090	4090	0
87	20240429	185400	2203979270	4090	4090	4090	4090	0
88	20240429	185300	2203979270	4090	4090	4090	4090	0
89	20240429	185200	2203979270	4090	4090	4090	4090	0
90	20240429	185100	2203979270	4090	4090	4090	4090	0
91	20240429	185000	2203979270	4090	4090	4090	4090	0
92	20240429	184900	2203979270	4090	4090	4090	4090	10392
93	20240429	184800	2203979270	4090	4090	4090	4090	0
94	20240429	184700	2203979270	4090	4090	4090	4090	0
95	20240429	184600	2203979270	4090	4090	4090	4090	0
96	20240429	184500	2203979270	4090	4090	4090	4090	0
97	20240429	184400	2203979270	4090	4090	4090	4090	0
98	20240429	184300	2203979270	4090	4090	4090	4090	0
99	20240429	184200	2203979270	4090	4090	4090	4090	0
100	20240429	184100	2203979270	4090	4090	4090	4090	0
101	20240429	184000	2203979270	4090	4090	4090	4090	0
102	20240429	183900	2203979270	4090	4090	4090	4090	0
103	20240429	183800	2203979270	4090	4090	4090	4090	0
104	20240429	183700	2203979270	4090	4090	4090	4090	0
105	20240429	183600	2203979270	4090	4090	4090	4090	0
106	20240429	183500	2203979270	4090	4090	4090	4090	0
107	20240429	183400	2203979270	4090	4090	4090	4090	0
108	20240429	183300	2203979270	4090	4090	4090	4090	0
109	20240429	183200	2203979270	4090	4090	4090	4090	0
110	20240429	183100	2203979270	4090	4090	4090	4090	0
111	20240429	183000	2203979270	4090	4090	4090	4090	0
112	20240429	182900	2203979270	4090	4090	4090	4090	0
113	20240429	182800	2203979270	4090	4090	4090	4090	0
114	20240429	182700	2203979270	4090	4090	4090	4090	0
115	20240429	182600	2203979270	4090	4090	4090	4090	0
116	20240429	182500	2203979270	4090	4090	4090	4090	0
117	20240429	182400	2203979270	4090	4090	4090	4090	0
118	20240429	182300	2203979270	4090	4090	4090	4090	0
119	20240429	182200	2203979270	4090	4090	4090	4090	0
120	20240429	182100	2203979270	4090	4090	4090	4090	0
121	20240429	182000	2203979270	4090	4090	4090	4090	0
122	20240429	181900	2203979270	4090	4090	4090	4090	10392
123	20240429	181800	2203979270	4090	4090	4090	4090	0
124	20240429	181700	2203979270	4090	4090	4090	4090	0
125	20240429	181600	2203979270	4090	4090	4090	4090	0
126	20240429	181500	2203979270	4090	4090	4090	4090	0
127	20240429	181400	2203979270	4090	4090	4090	4090	0
128	20240429	181300	2203979270	4090	4090	4090	4090	0
129	20240429	181200	2203979270	4090	4090	4090	4090	0
130	20240429	181100	2203979270	4090	4090	4090	4090	0
131	20240429	181000	2203979270	4090	4090	4090	4090	0
132	20240429	180900	2203979270	4090	4090	4090	4090	0
133	20240429	180800	2203979270	4090	4090	4090	4090	0
134	20240429	180700	2203979270	4090	4090	4090	4090	0
135	20240429	180600	2203979270	4090	4090	4090	4090	0
136	20240429	180500	2203979270	4090	4090	4090	4090	0
137	20240429	180400	2203979270	4090	4090	4090	4090	0
138	20240429	180300	2203979270	4090	4090	4090	4090	0
139	20240429	180200	2203979270	4090	4090	4090	4090	0
140	20240429	180100	2203979270	4090	4090	4090	4090	0
141	20240429	180000	2203979270	4090	4090	4090	4090	0
142	20240429	175900	2203979270	4090	4090	4090	4090	0
143	20240429	175800	2203979270	4090	4090	4090	4090	0
144	20240429	175700	2203979270	4090	4090	4090	4090	0
145	20240429	175600	2203979270	4090	4090	4090	4090	0
146	20240429	175500	2203979270	4090	4090	4090	4090	0
147	20240429	175400	2203979270	4090	4090	4090	4090	0
148	20240429	175300	2203979270	4090	4090	4090	4090	0
149	20240429	175200	2203979270	4090	4090	4090	4090	0
150	20240429	175100	2203979270	4090	4090	4090	4090	0
151	20240429	175000	2203979270	4090	4090	4090	4090	0
152	20240429	174900	2203979270	4090	4090	4090	4090	10392
153	20240429	174800	2203979270	4090	4090	4090	4090	0
154	20240429	174700	2203979270	4090	4090	4090	4090	0
155	20240429	174600	2203979270	4090	4090	4090	4090	0
156	20240429	174500	2203979270	4090	4090	4090	4090	0
157	20240429	174400	2203979270	4090	4090	4090	4090	0
158	20240429	174300	2203979270	4090	4090	4090	4090	0
159	20240429	174200	2203979270	4090	4090	4090	4090	0
160	20240429	174100	2203979270	4090	4090	4090	4090	0
161	20240429	174000	2203979270	4090	4090	4090	4090	0
162	20240429	173900	2203979270	4090	4090	4090	4090	0
163	20240429	173800	2203979270	4090	4090	4090	4090	0
164	20240429	173700	2203979270	4090	4090	4090	4090	0
165	20240429	173600	2203979270	4090	4090	4090	4090	0
166	20240429	173500	2203979270	4090	4090	4090	4090	0
167	20240429	173400	2203979270	4090	4090	4090	4090	0
168	20240429	173300	2203979270	4090	4090	4090	4090	0
169	20240429	173200	2203979270	4090	4090	4090	4090	0
170	20240429	173100	2203979270	4090	4090	4090	4090	0
171	20240429	173000	2203979270	4090	4090	4090	4090	0
172	20240429	172900	2203979270	4090	4090	4090	4090	0
173	20240429	172800	2203979270	4090	4090	4090	4090	0
174	20240429	172700	2203979270	4090	4090	4090	4090	0
175	20240429	172600	2203979270	4090	4090	4090	4090	0
176	20240429	172500	2203979270	4090	4090	4090	4090	0
177	20240429	172400	2203979270	4090	4090	4090	4090	0
178	20240429	172300	2203979270	4090	4090	4090	4090	0
179	20240429	172200	2203979270	4090	4090	4090	4090	0
180	20240429	172100	2203979270	4090	4090	4090	4090	0
181	20240429	172000	2203979270	4090	4090	4090	4090	0
182	20240429	171900	2203979270	4090	4090	4090	4090	10392
183	20240429	171800	2203979270	4090	4090	4090	4090	0
184	20240429	171700	2203979270	4090	4090	4090	4090	0
185	20240429	171600	2203979270	4090	4090	4090	4090	0
186	20240429	171500	2203979270	4090	4090	4090	4090	0
187	20240429	171400	2203979270	4090	4090	4090	4090	0
188	20240429	171300	2203979270	4090	4090	4090	4090	0
189	20240429	171200	2203979270	4090	4090	4090	4090	0
190	20240429	171100	2203979270	4090	4090	4090	4090	0
191	20240429	171000	2203979270	4090	4090	4090	4090	0
192	20240429	170900	2203979270	4090	4090	4090	4090	0
193	20240429	170800	2203979270	4090	4090	4090	4090	0
194	20240429	170700	2203979270	4090	4090	4090	4090	0
195	20240429	170600	2203979270	4090	4090	4090	4090	0
196	20240429	170500	2203979270	4090	4090	4090	4090	0
197	20240429	170400	2203979270	4090	4090	4090	4090	0
198	20240429	170300	2203979270	4090	4090	4090	4090	0
199	20240429	170200	2203979270	4090	4090	4090	4090	0
200	20240429	170100	2203979270	4090	4090	4090	4090	0
201	20240429	170000	2203979270	4090	4090	4090	4090	0
202	20240429	165900	2203979270	4090	4090	4090	4090	0
203	20240429	165800	2203979270	4090	4090	4090	4090	0
204	20240429	165700	2203979270	4090	4090	4090	4090	0
205	20240429	165600	2203979270	4090	4090	4090	4090	0
206	20240429	165500	2203979270	4090	4090	4090	4090	0
207	20240429	165400	2203979270	4090	4090	4090	4090	0
208	20240429	165300	2203979270	4090	4090	4090	4090	0
209	20240429	165200	2203979270	4090	4090	4090	4090	0
210	20240429	165100	2203979270	4090	4090	4090	4090	0
211	20240429	165000	2203979270	4090	4090	4090	4090	0
212	20240429	164900	2203979270	4090	4090	4090	4090	10392
213	20240429	164800	2203979270	4090	4090	4090	4090	0
214	20240429	164700	2203979270	4090	4090	4090	4090	0
215	20240429	164600	2203979270	4090	4090	4090	4090	0
216	20240429	164500	2203979270	4090	4090	4090	4090	0
217	20240429	164400	2203979270	4090	4090	4090	4090	0
218	20240429	164300	2203979270	4090	4090	4090	4090	0
219	20240429	164200	2203979270	4090	4090	4090	4090	0
220	20240429	164100	2203979270	4090	4090	4090	4090	0
221	20240429	164000	2203979270	4090	4090	4090	4090	0
222	20240429	163900	2203979270	4090	4090	4090	4090	0
223	20240429	163800	2203979270	4090	4090	4090	4090	0
224	20240429	163700	2203979270	4090	4090	4090	4090	0
225	20240429	163600	2203979270	4090	4090	4090	4090	0
226	20240429	163500	2203979270	4090	4090	4090	4090	0
227	20240429	163400	2203979270	4090	4090	4090	4090	0
228	20240429	163300	2203979270	4090	4090	4090	4090	0
229	20240429	163200	2203979270	4090	4090	4090	4090	0
230	20240429	163100	2203979270	4090	4090	4090	4090	0
231	20240429	163000	2203979270	4090	4090	4090	4090	0
232	20240429	162900	2203979270	4090	4090	4090	4090	0
233	20240429	162800	2203979270	4090	4090	4090	4090	0
234	20240429	162700	2203979270	4090	4090	4090	4090	0
235	20240429	162600	2203979270	4090	4090	4090	4090	0
236	20240429	162500	2203979270	4090	4090	4090	4090	0
237	20240429	162400	2203979270	4090	4090	4090	4090	0
238	20240429	162300	2203979270	4090	4090	4090	4090	0
239	20240429	162200	2203979270	4090	4090	4090	4090	0
240	20240429	162100	2203979270	4090	4090	4090	4090	0
241	20240429	162000	2203979270	4090	4090	4090	4090	0
242	20240429	161900	2203979270	4090	4090	4090	4090	10392
243	20240429	161800	2203979270	4090	4090	4090	4090	0
244	20240429	161700	2203979270	4090	4090	4090	4090	0
245	20240429	161600	2203979270	4090	4090	4090	4090	0
246	20240429	161500	2203979270	4090	4090	4090	4090	0
247	20240429	161400	2203979270	4090	4090	4090	4090	0
248	20240429	161300	2203979270	4090	4090	4090	4090	0
249	20240429	161200	2203979270	4090	4090	4090	4090	0
250	20240429	161100	2203979270	4090	4090	4090	4090	0
251	20240429	161000	2203979270	4090	4090	4090	4090	0
252	20240429	160900	2203979270	4090	4090	4090	4090	0
253	20240429	160800	2203979270	4090	4090	4090	4090	0
254	20240429	160700	2203979270	4090	4090	4090	4090	0
255	20240429	160600	2203979270	4090	4090	4090	4090	0
256	20240429	160500	2203979270	4090	4090	4090	4090	0
257	20240429	160400	2203979270	4090	4090	4090	4090	0
258	20240429	160300	2203979270	4090	4090	4090	4090	0
259	20240429	160200	2203979270	4090	4090	4090	4090	0
260	20240429	160100	2203979270	4090	4090	4090	4090	0
261	20240429	160000	2203979270	4090	4090	4090	4090	0
262	20240429	155900	2203979270	4090	4090	4090	4090	0
263	20240429	155800	2203979270	4090	4090	4090	4090	0
264	20240429	155700	2203979270	4090	4090	4090	4090	0
265	20240429	155600	2203979270	4090	4090	4090	4090	0
266	20240429	155500	2203979270	4090	4090	4090	4090	0
267	20240429	155400	2203979270	4090	4090	4090	4090	0
268	20240429	155300	2203979270	4090	4090	4090	4090	0
269	20240429	155200	2203979270	4090	4090	4090	4090	0
270	20240429	155100	2203979270	4090	4090	4090	4090	0
271	20240429	155000	2203979270	4090	4090	4090	4090	0
272	20240429	154900	2203979270	4090	4090	4090	4090	10392
273	20240429	154800	2203979270	4090	4090	4090	4090	0
274	20240429	154700	2203979270	4090	4090	4090	4090	0
275	20240429	154600	2203979270	4090	4090	4090	4090	0
276	20240429	154500	2203979270	4090	4090	4090	4090	0
277	20240429	154400	2203979270	4090	4090	4090	4090	0
278	20240429	154300	2203979270	4090	4090	4090	4090	0
279	20240429	154200	2203979270	4090	4090	4090	4090	0
280	20240429	154100	2203979270	4090	4090	4090	4090	0
281	20240429	154000	2203979270	4090	4090	4090	4090	0
282	20240429	153900	2203979270	4090	4090	4090	4090	0
283	20240429	153800	2203979270	4090	4090	4090	4090	0
284	20240429	153700	2203979270	4090	4090	4090	4090	0
285	20240429	153600	2203979270	4090	4090	4090	4090	0
286	20240429	153500	2203979270	4090	4090	4090	4090	0
287	20240429	153400	2203979270	4090	4090	4090	4090	0
288	20240429	153300	2203979270	4090	4090	4090	4090	0
289	20240429	153200	2203979270	4090	4090	4090	4090	0
290	20240429	153100	2203979270	4090	4090	4090	4090	0
291	20240429	153000	2203979270	4090	4090	4090	4090	10392
292	20240429	152900	2161475990	4080	4080	4080	4080	0
293	20240429	152800	2161475990	4080	4080	4080	4080	0
294	20240429	152700	2161475990	4080	4080	4080	4080	0
295	20240429	152600	2161475990	4080	4080	4080	4080	0
296	20240429	152500	2161475990	4080	4080	4080	4080	0
297	20240429	152400	2161475990	4080	4080	4080	4080	0
298	20240429	152300	2161475990	4080	4080	4080	4080	0
299	20240429	152200	2161475990	4080	4080	4080	4080	0
300	20240429	152100	2161475990	4080	4080	4080	4080	0
301	20240429	152000	2161475990	4080	4080	4080	4080	0
302	20240429	151900	2161475990	4080	4075	4080	4075	2441
303	20240429	151800	2151525445	4070	4070	4075	4065	2708
304	20240429	151700	2140506710	4070	4075	4075	4070	691
305	20240429	151600	2137693690	4075	4075	4075	4070	3055
306	20240429	151500	2125258565	4075	4070	4075	4070	879
307	20240429	151400	2121676690	4065	4065	4070	4065	1265
308	20240429	151300	2116532885	4060	4060	4060	4060	1081
309	20240429	151200	2112144025	4055	4055	4060	4050	1976
310	20240429	151100	2104133070	4055	4055	4065	4055	218
311	20240429	151000	2103249015	4055	4065	4065	4055	1939
312	20240429	150900	2095386080	4065	4065	4065	4060	201
313	20240429	150800	2094569270	4070	4055	4070	4045	4115
314	20240429	150700	2077916085	4050	4075	4075	4050	12787
315	20240429	150600	2026028685	4070	4065	4070	4065	2803
316	20240429	150500	2014625595	4065	4065	4065	4065	20
317	20240429	150400	2014544295	4060	4070	4070	4060	4186
318	20240429	150300	1997528630	4070	4075	4080	4070	1172
319	20240429	150200	1992756890	4080	4080	4080	4080	100
320	20240429	150100	1992348890	4080	4070	4080	4070	803
321	20240429	150000	1989078800	4070	4070	4070	4070	99
322	20240429	145900	1988675870	4070	4070	4070	4070	0
323	20240429	145800	1988675870	4070	4075	4075	4070	552
324	20240429	145700	1986426520	4080	4080	4080	4080	275
325	20240429	145600	1985304520	4080	4080	4080	4080	524
326	20240429	145500	1983166600	4080	4075	4080	4075	410
327	20240429	145400	1981495240	4070	4070	4070	4070	11
328	20240429	145300	1981450470	4070	4075	4080	4070	768
329	20240429	145200	1978321315	4075	4080	4080	4075	1670
330	20240429	145100	1971513465	4080	4080	4080	4080	412
331	20240429	145000	1969832505	4085	4085	4085	4080	290
332	20240429	144900	1968647905	4085	4080	4085	4080	171
333	20240429	144800	1967949530	4075	4075	4075	4075	2783
334	20240429	144700	1956608805	4075	4075	4075	4075	11
335	20240429	144600	1956563980	4080	4075	4080	4075	247
336	20240429	144500	1955557320	4070	4070	4085	4070	404
337	20240429	144400	1953908705	4075	4075	4075	4075	200
338	20240429	144300	1953093705	4075	4075	4075	4075	3504
339	20240429	144200	1938814905	4075	4075	4075	4075	11
340	20240429	144100	1938770080	4085	4080	4085	4080	97
341	20240429	144000	1938374315	4080	4075	4080	4075	223
342	20240429	143900	1937465565	4075	4075	4075	4075	0
343	20240429	143800	1937465565	4075	4075	4075	4075	35
344	20240429	143700	1937322940	4075	4075	4075	4075	306
345	20240429	143600	1936075990	4075	4075	4075	4075	637
346	20240429	143500	1933480215	4075	4065	4075	4065	31
347	20240429	143400	1933354190	4075	4075	4075	4060	210
348	20240429	143300	1932501360	4055	4080	4080	4055	8719
349	20240429	143200	1897056620	4085	4080	4085	4080	220
350	20240429	143100	1896158815	4080	4080	4080	4080	23
351	20240429	143000	1896064975	4075	4075	4075	4075	0
352	20240429	142900	1896064975	4075	4075	4075	4075	0
353	20240429	142800	1896064975	4075	4075	4075	4075	114
354	20240429	142700	1895600425	4075	4075	4075	4075	1899
355	20240429	142600	1887862000	4075	4075	4075	4075	1
356	20240429	142500	1887857925	4075	4075	4075	4075	0
357	20240429	142400	1887857925	4075	4075	4075	4075	794
358	20240429	142300	1884622375	4075	4080	4080	4075	924
359	20240429	142200	1880857050	4075	4080	4080	4075	239
360	20240429	142100	1879883035	4080	4080	4080	4080	558
361	20240429	142000	1877606395	4085	4085	4085	4085	172
362	20240429	141900	1876903775	4085	4085	4085	4080	144
363	20240429	141800	1876315620	4085	4090	4090	4085	309
364	20240429	141700	1875052210	4095	4100	4100	4095	698
365	20240429	141600	1872190555	4095	4095	4100	4090	1372
366	20240429	141500	1866570410	4095	4095	4095	4095	101
367	20240429	141400	1866156815	4090	4095	4095	4090	131
368	20240429	141300	1865620675	4095	4100	4100	4095	1140
369	20240429	141200	1860952070	4100	4100	4100	4100	722
370	20240429	141100	1857991870	4100	4100	4100	4100	110
371	20240429	141000	1857540870	4100	4100	4105	4100	1289
372	20240429	140900	1852255960	4100	4095	4100	4095	1120
373	20240429	140800	1847669060	4090	4090	4090	4090	659
374	20240429	140700	1844973750	4085	4085	4085	4085	815
375	20240429	140600	1841644475	4080	4080	4080	4080	24
376	20240429	140500	1841546555	4080	4080	4080	4080	120
377	20240429	140400	1841056955	4080	4070	4080	4070	1585
378	20240429	140300	1834596900	4060	4065	4070	4060	1369
379	20240429	140200	1829034085	4065	4065	4065	4065	0
380	20240429	140100	1829034085	4065	4065	4065	4065	2
381	20240429	140000	1829025955	4065	4065	4065	4065	1033
382	20240429	135900	1824826810	4065	4065	4065	4065	4
383	20240429	135800	1824810550	4065	4065	4065	4065	1
384	20240429	135700	1824806485	4065	4065	4065	4065	50
385	20240429	135600	1824603235	4065	4065	4065	4065	30
386	20240429	135500	1824481285	4065	4065	4070	4065	983
387	20240429	135400	1820483900	4065	4065	4065	4065	5
388	20240429	135300	1820463575	4070	4070	4070	4070	69
389	20240429	135200	1820182745	4065	4070	4070	4065	330
390	20240429	135100	1818840145	4075	4075	4075	4075	5
391	20240429	135000	1818819770	4075	4075	4075	4075	10
392	20240429	134900	1818779020	4075	4070	4075	4070	471
393	20240429	134800	1816860045	4075	4060	4075	4060	940
394	20240429	134700	1813040645	4060	4060	4060	4060	4046
395	20240429	134600	1796613885	4060	4060	4060	4060	216
396	20240429	134500	1795736925	4055	4060	4060	4055	137
397	20240429	134400	1795180980	4065	4055	4065	4055	2156
398	20240429	134300	1786438370	4055	4070	4070	4055	4688
399	20240429	134200	1767405925	4065	4065	4065	4065	252
400	20240429	134100	1766381545	4065	4070	4070	4065	500
401	20240429	134000	1764347535	4070	4075	4075	4070	1550
402	20240429	133900	1758034790	4085	4075	4085	4075	729
403	20240429	133800	1755063995	4075	4075	4075	4075	5
404	20240429	133700	1755043620	4065	4065	4065	4065	371
405	20240429	133600	1753535505	4065	4070	4070	4065	4087
406	20240429	133500	1736915525	4075	4085	4085	4075	3434
407	20240429	133400	1722891220	4085	4085	4085	4085	276
408	20240429	133300	1721763760	4085	4090	4090	4085	84
409	20240429	133200	1721420240	4090	4090	4090	4090	3540
410	20240429	133100	1706941640	4090	4090	4090	4090	260
411	20240429	133000	1705878240	4090	4090	4090	4090	108
412	20240429	132900	1705436520	4090	4090	4090	4090	0
413	20240429	132800	1705436520	4090	4090	4090	4090	98
414	20240429	132700	1705035700	4095	4090	4095	4090	243
415	20240429	132600	1704041700	4090	4090	4095	4090	1093
416	20240429	132500	1699566325	4095	4095	4095	4095	154
417	20240429	132400	1698935695	4095	4095	4095	4095	1
418	20240429	132300	1698931600	4095	4095	4095	4095	533
419	20240429	132200	1696748965	4095	4095	4095	4090	324
420	20240429	132100	1695423185	4090	4090	4090	4090	474
421	20240429	132000	1693484525	4090	4090	4090	4090	809
422	20240429	131900	1690175715	4090	4090	4095	4090	489
423	20240429	131800	1688173525	4095	4095	4095	4095	101
424	20240429	131700	1687759930	4095	4090	4095	4090	96
425	20240429	131600	1687367270	4095	4090	4095	4090	117
426	20240429	131500	1686888735	4090	4090	4090	4090	197
427	20240429	131400	1686083005	4090	4085	4090	4085	2474
428	20240429	131300	1675964955	4085	4085	4085	4085	340
429	20240429	131200	1674576055	4085	4085	4090	4085	2848
430	20240429	131100	1662940475	4090	4090	4090	4090	632
431	20240429	131000	1660355595	4090	4090	4090	4090	0
432	20240429	130900	1660355595	4090	4090	4090	4090	20
433	20240429	130800	1660273795	4090	4090	4090	4090	0
434	20240429	130700	1660273795	4090	4090	4090	4090	300
435	20240429	130600	1659046795	4090	4090	4090	4090	0
436	20240429	130500	1659046795	4090	4090	4090	4085	626
437	20240429	130400	1656489570	4090	4095	4095	4090	340
438	20240429	130300	1655098945	4095	4095	4095	4095	100
439	20240429	130200	1654689445	4095	4095	4095	4095	0
440	20240429	130100	1654689445	4095	4090	4095	4090	781
441	20240429	130000	1651495150	4085	4090	4090	4085	822
442	20240429	125900	1648137170	4090	4090	4090	4085	369
443	20240429	125800	1646628465	4090	4090	4090	4090	1769
444	20240429	125700	1639393255	4095	4085	4095	4085	266
445	20240429	125600	1638304005	4090	4085	4090	4085	1670
446	20240429	125500	1631481205	4085	4085	4090	4085	867
447	20240429	125400	1627939505	4085	4090	4090	4085	1423
448	20240429	125300	1622124680	4090	4085	4090	4085	211
449	20240429	125200	1621262740	4085	4085	4085	4085	563
450	20240429	125100	1618962885	4085	4095	4095	4085	709
451	20240429	125000	1616065275	4095	4095	4095	4095	1
452	20240429	124900	1616061180	4090	4090	4090	4090	100
453	20240429	124800	1615652180	4090	4090	4090	4090	2517
454	20240429	124700	1605357650	4095	4095	4095	4095	1107
455	20240429	124600	1600824485	4095	4100	4100	4095	929
456	20240429	124500	1597018430	4095	4090	4095	4090	1438
457	20240429	124400	1591135845	4090	4090	4090	4090	597
458	20240429	124300	1588694115	4090	4095	4095	4090	620
459	20240429	124200	1586155715	4095	4090	4095	4090	687
460	20240429	124100	1583344145	4090	4085	4090	4085	796
461	20240429	124000	1580091290	4085	4085	4085	4085	330
462	20240429	123900	1578743240	4090	4090	4090	4090	968
463	20240429	123800	1574784120	4090	4085	4095	4085	393
464	20240429	123700	1573177495	4090	4090	4090	4090	1070
465	20240429	123600	1568801195	4090	4090	4090	4085	432
466	20240429	123500	1567035815	4090	4090	4090	4090	505
467	20240429	123400	1564970365	4090	4090	4090	4090	453
468	20240429	123300	1563117595	4085	4085	4085	4085	500
469	20240429	123200	1561075095	4085	4085	4085	4085	685
470	20240429	123100	1558276870	4080	4085	4090	4080	1941
471	20240429	123000	1550350480	4085	4080	4085	4080	2791
472	20240429	122900	1538959205	4080	4080	4080	4080	55
473	20240429	122800	1538734805	4075	4080	4080	4075	80
474	20240429	122700	1538408465	4080	4075	4080	4075	12
475	20240429	122600	1538359510	4080	4080	4080	4080	1323
476	20240429	122500	1532961670	4075	4070	4075	4070	128
477	20240429	122400	1532440075	4075	4075	4075	4075	77
478	20240429	122300	1532126300	4075	4075	4075	4075	81
479	20240429	122200	1531796225	4075	4075	4075	4075	10
480	20240429	122100	1531755475	4075	4080	4080	4075	460
481	20240429	122000	1529880725	4070	4070	4070	4070	536
482	20240429	121900	1527699205	4070	4080	4080	4070	1022
483	20240429	121800	1523534445	4075	4075	4075	4075	562
484	20240429	121700	1521244295	4075	4075	4075	4075	2372
485	20240429	121600	1511578395	4075	4075	4075	4075	44
486	20240429	121500	1511399095	4070	4070	4070	4070	2587
487	20240429	121400	1500870005	4065	4065	4065	4065	0
488	20240429	121300	1500870005	4065	4065	4065	4065	1
489	20240429	121200	1500865940	4065	4065	4065	4065	0
490	20240429	121100	1500865940	4065	4065	4065	4065	493
491	20240429	121000	1498861895	4060	4060	4060	4060	20
492	20240429	120900	1498780695	4060	4055	4060	4055	1693
493	20240429	120800	1491913630	4055	4055	4055	4055	111
494	20240429	120700	1491463525	4060	4060	4060	4060	1
495	20240429	120600	1491459465	4055	4055	4055	4055	20
496	20240429	120500	1491378365	4055	4060	4060	4055	763
497	20240429	120400	1488283085	4060	4065	4065	4060	51
498	20240429	120300	1488075970	4060	4055	4060	4055	670
499	20240429	120200	1485358675	4060	4060	4060	4060	0
500	20240429	120100	1485358675	4060	4065	4065	4060	103
501	20240429	120000	1484940385	4065	4060	4065	4060	88
502	20240429	115900	1484582720	4055	4065	4065	4055	1144
503	20240429	115800	1479932400	4065	4070	4070	4055	261
504	20240429	115700	1478870415	4065	4065	4070	4065	326
505	20240429	115600	1477545005	4065	4070	4070	4065	460
506	20240429	115500	1475675100	4065	4060	4065	4060	2460
507	20240429	115400	1465680320	4055	4055	4055	4055	1
508	20240429	115300	1465676265	4060	4045	4060	4045	34
509	20240429	115200	1465538240	4040	4060	4060	4040	1512
510	20240429	115100	1459422855	4055	4055	4055	4055	177
511	20240429	115000	1458705120	4060	4060	4060	4050	124
512	20240429	114900	1458201690	4060	4060	4060	4060	0
513	20240429	114800	1458201690	4060	4040	4060	4040	1318
514	20240429	114700	1452871050	4060	4060	4060	4050	1868
515	20240429	114600	1445291985	4040	4045	4045	4040	1000
516	20240429	114500	1441250410	4045	4045	4045	4045	85
517	20240429	114400	1440906585	4040	4040	4040	4040	1417
518	20240429	114300	1435181905	4045	4045	4045	4045	1947
519	20240429	114200	1427306290	4045	4060	4060	4045	2790
520	20240429	114100	1416017245	4055	4055	4055	4055	7
521	20240429	114000	1415988860	4055	4050	4055	4050	1305
522	20240429	113900	1410697645	4055	4055	4055	4055	1
523	20240429	113800	1410693590	4050	4050	4050	4050	500
524	20240429	113700	1408668590	4055	4055	4055	4055	1
525	20240429	113600	1408664535	4055	4055	4055	4055	1
526	20240429	113500	1408660480	4045	4050	4055	4045	133
527	20240429	113400	1408121885	4050	4055	4055	4050	2034
528	20240429	113300	1399883975	4050	4055	4055	4050	88
529	20240429	113200	1399527500	4060	4055	4060	4055	304
530	20240429	113100	1398293280	4055	4060	4060	4055	116
531	20240429	113000	1397822800	4050	4060	4060	4050	50
532	20240429	112900	1397620050	4060	4045	4060	4045	322
533	20240429	112800	1396317360	4040	4050	4050	4040	2030
534	20240429	112700	1388108520	4045	4045	4045	4045	600
535	20240429	112600	1385681520	4045	4045	4045	4045	180
536	20240429	112500	1384953420	4045	4045	4045	4045	371
537	20240429	112400	1383452725	4050	4045	4050	4045	90
538	20240429	112300	1383088425	4050	4055	4055	4045	93
539	20240429	112200	1382711670	4060	4060	4060	4060	10
540	20240429	112100	1382671070	4060	4060	4060	4060	1638
541	20240429	112000	1376020790	4065	4065	4065	4065	392
542	20240429	111900	1374427310	4065	4070	4070	4065	26
543	20240429	111800	1374321495	4065	4065	4065	4065	1
544	20240429	111700	1374317430	4065	4060	4065	4060	4932
545	20240429	111600	1354281010	4045	4040	4045	4040	549
546	20240429	111500	1352060870	4045	4045	4045	4045	1339
547	20240429	111400	1346644615	4045	4045	4045	4045	0
548	20240429	111300	1346644615	4045	4055	4055	4045	501
549	20240429	111200	1344616465	4055	4055	4055	4055	20
550	20240429	111100	1344535365	4060	4060	4060	4060	114
551	20240429	111000	1344072525	4055	4055	4055	4055	500
552	20240429	110900	1342045025	4065	4060	4065	4060	113
553	20240429	110800	1341585755	4060	4065	4065	4040	1330
554	20240429	110700	1336205845	4065	4065	4065	4065	1240
555	20240429	110600	1331165245	4040	4040	4040	4040	620
556	20240429	110500	1328660445	4040	4040	4040	4040	886
557	20240429	110400	1325081005	4040	4040	4040	4040	100
558	20240429	110300	1324677005	4040	4040	4040	4040	1
559	20240429	110200	1324672965	4065	4065	4065	4045	2445
560	20240429	110100	1314775685	4065	4055	4065	4055	28
561	20240429	110000	1314661945	4055	4055	4055	4055	21
562	20240429	105900	1314576790	4050	4050	4050	4050	1
563	20240429	105800	1314572740	4040	4045	4045	4040	732
564	20240429	105700	1311613950	4040	4045	4045	4040	168
565	20240429	105600	1310935225	4040	4050	4050	4040	1729
566	20240429	105500	1303945165	4050	4055	4055	4050	2217
567	20240429	105400	1294962215	4055	4070	4075	4055	1697
568	20240429	105300	1288067080	4075	4075	4075	4075	61
569	20240429	105200	1287818505	4075	4075	4075	4075	30
570	20240429	105100	1287696255	4075	4075	4075	4075	516
571	20240429	105000	1285593555	4075	4075	4075	4070	502
572	20240429	104900	1283548910	4075	4070	4075	4070	708
573	20240429	104800	1280666395	4070	4060	4070	4060	32
574	20240429	104700	1280536460	4055	4055	4055	4055	220
575	20240429	104600	1279644360	4060	4055	4060	4055	1526
576	20240429	104500	1273456385	4060	4065	4065	4060	978
577	20240429	104400	1269483015	4065	4065	4065	4065	385
578	20240429	104300	1267917990	4070	4080	4080	4070	921
579	20240429	104200	1264167765	4080	4080	4080	4080	100
580	20240429	104100	1263759765	4080	4080	4080	4080	399
581	20240429	104000	1262131845	4080	4080	4080	4080	1009
582	20240429	103900	1258015125	4085	4085	4085	4085	1234
583	20240429	103800	1252974235	4090	4090	4090	4090	0
584	20240429	103700	1252974235	4090	4085	4090	4085	103
585	20240429	103600	1252553315	4090	4080	4090	4080	377
586	20240429	103500	1251012705	4095	4085	4095	4080	596
587	20240429	103400	1248576865	4085	4100	4100	4085	4705
588	20240429	103300	1229340470	4090	4095	4105	4090	1696
589	20240429	103200	1222390950	4110	4100	4110	4100	4550
590	20240429	103100	1203710925	4100	4100	4100	4095	717
591	20240429	103000	1200772230	4100	4095	4100	4090	2189
592	20240429	102900	1191804780	4095	4085	4095	4085	2813
593	20240429	102800	1180297895	4085	4095	4105	4085	3770
594	20240429	102700	1164857330	4090	4085	4090	4085	1255
595	20240429	102600	1159725085	4085	4085	4085	4080	990
596	20240429	102500	1155681485	4085	4070	4085	4070	3526
597	20240429	102400	1141293900	4065	4070	4070	4065	800
598	20240429	102300	1138039400	4070	4065	4070	4065	158
599	20240429	102200	1137397105	4065	4060	4065	4060	1788
600	20240429	102100	1130136600	4055	4055	4055	4055	0
601	20240429	102000	1130136600	4055	4060	4060	4055	152
602	20240429	101900	1129519545	4055	4055	4055	4055	1500
603	20240429	101800	1123437045	4055	4055	4055	4055	207
604	20240429	101700	1122597660	4050	4070	4070	4050	1198
605	20240429	101600	1117738335	4060	4065	4065	4060	448
606	20240429	101500	1115917540	4060	4070	4070	4060	616
607	20240429	101400	1113415580	4060	4070	4070	4060	1161
608	20240429	101300	1108696985	4065	4070	4075	4065	1993
609	20240429	101200	1100593385	4070	4060	4070	4060	2071
610	20240429	101100	1092166270	4065	4060	4070	4060	3254
611	20240429	101000	1078934495	4055	4055	4060	4050	1412
612	20240429	100900	1073209805	4050	4050	4055	4050	334
613	20240429	100800	1071856360	4050	4040	4050	4040	296
614	20240429	100700	1070657810	4040	4035	4045	4035	2250
615	20240429	100600	1061560710	4035	4030	4035	4025	683
616	20240429	100500	1058808960	4030	4040	4040	4030	720
617	20240429	100400	1055906595	4040	4035	4040	4030	1608
618	20240429	100300	1049413980	4040	4040	4040	4040	8
619	20240429	100200	1049381660	4030	4035	4035	4030	222
620	20240429	100100	1048485905	4035	4040	4040	4035	61
621	20240429	100000	1048239720	4040	4035	4040	4035	33
622	20240429	095900	1048106560	4030	4030	4040	4030	8372
623	20240429	095800	1014367375	4030	4035	4040	4030	1408
624	20240429	095700	1008686070	4040	4045	4045	4040	1073
625	20240429	095600	1004351130	4045	4045	4045	4040	1212
626	20240429	095500	999454540	4045	4045	4045	4040	81
627	20240429	095400	999127045	4040	4040	4040	4040	9
628	20240429	095300	999090685	4040	4040	4040	4040	1630
629	20240429	095200	992505485	4040	4045	4045	4040	529
630	20240429	095100	990366685	4045	4045	4045	4040	109
631	20240429	095000	989926290	4040	4045	4045	4040	625
632	20240429	094900	987398555	4040	4045	4045	4040	1009
633	20240429	094800	983317585	4045	4050	4050	4045	179
634	20240429	094700	982592760	4050	4050	4050	4050	432
635	20240429	094600	980843160	4050	4050	4050	4050	193
636	20240429	094500	980061510	4055	4055	4055	4050	1920
637	20240429	094400	972283765	4050	4055	4055	4050	54
638	20240429	094300	972064805	4055	4050	4060	4050	2312
639	20240429	094200	962689140	4050	4045	4050	4045	218
640	20240429	094100	961806545	4045	4050	4050	4045	2679
641	20240429	094000	950958240	4055	4055	4055	4050	45
642	20240429	093900	950775790	4055	4065	4065	4050	604
643	20240429	093800	948321210	4055	4055	4060	4055	3713
644	20240429	093700	933263690	4055	4060	4065	4055	3282
645	20240429	093600	919947380	4060	4065	4065	4060	1185
646	20240429	093500	915132310	4060	4060	4060	4060	190
647	20240429	093400	914360910	4060	4040	4060	4040	2305
648	20240429	093300	905011990	4040	4060	4060	4040	4061
649	20240429	093200	888575615	4065	4060	4065	4060	1238
650	20240429	093100	883548735	4060	4050	4060	4045	2543
651	20240429	093000	873245210	4055	4055	4055	4050	101
652	20240429	092900	872835965	4055	4050	4055	4050	366
653	20240429	092800	871353360	4050	4055	4055	4050	6374
654	20240429	092700	845534430	4055	4055	4065	4055	2529
655	20240429	092600	835268225	4055	4055	4060	4055	5028
656	20240429	092500	814869285	4060	4065	4070	4060	5435
657	20240429	092400	792786595	4065	4060	4065	4060	1467
658	20240429	092300	786825880	4065	4050	4065	4050	4619
659	20240429	092200	768088755	4050	4050	4055	4045	2400
660	20240429	092100	758367485	4050	4045	4050	4045	756
661	20240429	092000	755309130	4040	4025	4045	4015	2536
662	20240429	091900	745069005	4020	4035	4035	4005	5278
663	20240429	091800	723855240	4045	4045	4055	4035	9400
664	20240429	091700	685816920	4045	4030	4045	4025	2352
665	20240429	091600	676332405	4030	4030	4030	4025	2348
666	20240429	091500	666881480	4030	4020	4030	4020	4046
667	20240429	091400	650596675	4015	4020	4025	4015	3812
668	20240429	091300	635272420	4020	4005	4020	4000	7300
669	20240429	091200	605982625	4005	4005	4010	4000	1148
670	20240429	091100	601387785	4005	4015	4015	4005	813
671	20240429	091000	598130395	4015	4005	4015	4000	3176
672	20240429	090900	585414965	4005	4010	4010	4000	5206
673	20240429	090800	564550375	4015	4020	4020	4015	1594
674	20240429	090700	558148845	4020	4020	4030	4010	5554
675	20240429	090600	535829370	4015	4010	4020	4005	11307
676	20240429	090500	490481700	4010	4020	4035	4010	7059
677	20240429	090400	462091535	4015	4005	4020	3995	4886
678	20240429	090300	442498470	4005	3990	4005	3990	5327
679	20240429	090200	421216105	3990	3990	3990	3975	6722
680	20240429	090100	394436860	3990	3980	4010	3980	20421
681	20240429	090000	312851105	3990	3940	4010	3930	78892