KissMeData/238120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204900	562941160	4485	4485	4485	4485	1208
3	20240429	204800	562941160	4485	4485	4485	4485	0
4	20240429	204700	562941160	4485	4485	4485	4485	0
5	20240429	204600	562941160	4485	4485	4485	4485	0
6	20240429	204500	562941160	4485	4485	4485	4485	0
7	20240429	204400	562941160	4485	4485	4485	4485	0
8	20240429	204300	562941160	4485	4485	4485	4485	0
9	20240429	204200	562941160	4485	4485	4485	4485	0
10	20240429	204100	562941160	4485	4485	4485	4485	0
11	20240429	204000	562941160	4485	4485	4485	4485	0
12	20240429	203900	562941160	4485	4485	4485	4485	0
13	20240429	203800	562941160	4485	4485	4485	4485	0
14	20240429	203700	562941160	4485	4485	4485	4485	0
15	20240429	203600	562941160	4485	4485	4485	4485	0
16	20240429	203500	562941160	4485	4485	4485	4485	0
17	20240429	203400	562941160	4485	4485	4485	4485	0
18	20240429	203300	562941160	4485	4485	4485	4485	0
19	20240429	203200	562941160	4485	4485	4485	4485	0
20	20240429	203100	562941160	4485	4485	4485	4485	0
21	20240429	203000	562941160	4485	4485	4485	4485	0
22	20240429	202900	562941160	4485	4485	4485	4485	0
23	20240429	202800	562941160	4485	4485	4485	4485	0
24	20240429	202700	562941160	4485	4485	4485	4485	0
25	20240429	202600	562941160	4485	4485	4485	4485	0
26	20240429	202500	562941160	4485	4485	4485	4485	0
27	20240429	202400	562941160	4485	4485	4485	4485	0
28	20240429	202300	562941160	4485	4485	4485	4485	0
29	20240429	202200	562941160	4485	4485	4485	4485	0
30	20240429	202100	562941160	4485	4485	4485	4485	0
31	20240429	202000	562941160	4485	4485	4485	4485	0
32	20240429	201900	562941160	4485	4485	4485	4485	1208
33	20240429	201800	562941160	4485	4485	4485	4485	0
34	20240429	201700	562941160	4485	4485	4485	4485	0
35	20240429	201600	562941160	4485	4485	4485	4485	0
36	20240429	201500	562941160	4485	4485	4485	4485	0
37	20240429	201400	562941160	4485	4485	4485	4485	0
38	20240429	201300	562941160	4485	4485	4485	4485	0
39	20240429	201200	562941160	4485	4485	4485	4485	0
40	20240429	201100	562941160	4485	4485	4485	4485	0
41	20240429	201000	562941160	4485	4485	4485	4485	0
42	20240429	200900	562941160	4485	4485	4485	4485	0
43	20240429	200800	562941160	4485	4485	4485	4485	0
44	20240429	200700	562941160	4485	4485	4485	4485	0
45	20240429	200600	562941160	4485	4485	4485	4485	0
46	20240429	200500	562941160	4485	4485	4485	4485	0
47	20240429	200400	562941160	4485	4485	4485	4485	0
48	20240429	200300	562941160	4485	4485	4485	4485	0
49	20240429	200200	562941160	4485	4485	4485	4485	0
50	20240429	200100	562941160	4485	4485	4485	4485	0
51	20240429	200000	562941160	4485	4485	4485	4485	0
52	20240429	195900	562941160	4485	4485	4485	4485	0
53	20240429	195800	562941160	4485	4485	4485	4485	0
54	20240429	195700	562941160	4485	4485	4485	4485	0
55	20240429	195600	562941160	4485	4485	4485	4485	0
56	20240429	195500	562941160	4485	4485	4485	4485	0
57	20240429	195400	562941160	4485	4485	4485	4485	0
58	20240429	195300	562941160	4485	4485	4485	4485	0
59	20240429	195200	562941160	4485	4485	4485	4485	0
60	20240429	195100	562941160	4485	4485	4485	4485	0
61	20240429	195000	562941160	4485	4485	4485	4485	0
62	20240429	194900	562941160	4485	4485	4485	4485	1208
63	20240429	194800	562941160	4485	4485	4485	4485	0
64	20240429	194700	562941160	4485	4485	4485	4485	0
65	20240429	194600	562941160	4485	4485	4485	4485	0
66	20240429	194500	562941160	4485	4485	4485	4485	0
67	20240429	194400	562941160	4485	4485	4485	4485	0
68	20240429	194300	562941160	4485	4485	4485	4485	0
69	20240429	194200	562941160	4485	4485	4485	4485	0
70	20240429	194100	562941160	4485	4485	4485	4485	0
71	20240429	194000	562941160	4485	4485	4485	4485	0
72	20240429	193900	562941160	4485	4485	4485	4485	0
73	20240429	193800	562941160	4485	4485	4485	4485	0
74	20240429	193700	562941160	4485	4485	4485	4485	0
75	20240429	193600	562941160	4485	4485	4485	4485	0
76	20240429	193500	562941160	4485	4485	4485	4485	0
77	20240429	193400	562941160	4485	4485	4485	4485	0
78	20240429	193300	562941160	4485	4485	4485	4485	0
79	20240429	193200	562941160	4485	4485	4485	4485	0
80	20240429	193100	562941160	4485	4485	4485	4485	0
81	20240429	193000	562941160	4485	4485	4485	4485	0
82	20240429	192900	562941160	4485	4485	4485	4485	0
83	20240429	192800	562941160	4485	4485	4485	4485	0
84	20240429	192700	562941160	4485	4485	4485	4485	0
85	20240429	192600	562941160	4485	4485	4485	4485	0
86	20240429	192500	562941160	4485	4485	4485	4485	0
87	20240429	192400	562941160	4485	4485	4485	4485	0
88	20240429	192300	562941160	4485	4485	4485	4485	0
89	20240429	192200	562941160	4485	4485	4485	4485	0
90	20240429	192100	562941160	4485	4485	4485	4485	0
91	20240429	192000	562941160	4485	4485	4485	4485	0
92	20240429	191900	562941160	4485	4485	4485	4485	1208
93	20240429	191800	562941160	4485	4485	4485	4485	0
94	20240429	191700	562941160	4485	4485	4485	4485	0
95	20240429	191600	562941160	4485	4485	4485	4485	0
96	20240429	191500	562941160	4485	4485	4485	4485	0
97	20240429	191400	562941160	4485	4485	4485	4485	0
98	20240429	191300	562941160	4485	4485	4485	4485	0
99	20240429	191200	562941160	4485	4485	4485	4485	0
100	20240429	191100	562941160	4485	4485	4485	4485	0
101	20240429	191000	562941160	4485	4485	4485	4485	0
102	20240429	190900	562941160	4485	4485	4485	4485	0
103	20240429	190800	562941160	4485	4485	4485	4485	0
104	20240429	190700	562941160	4485	4485	4485	4485	0
105	20240429	190600	562941160	4485	4485	4485	4485	0
106	20240429	190500	562941160	4485	4485	4485	4485	0
107	20240429	190400	562941160	4485	4485	4485	4485	0
108	20240429	190300	562941160	4485	4485	4485	4485	0
109	20240429	190200	562941160	4485	4485	4485	4485	0
110	20240429	190100	562941160	4485	4485	4485	4485	0
111	20240429	190000	562941160	4485	4485	4485	4485	0
112	20240429	185900	562941160	4485	4485	4485	4485	0
113	20240429	185800	562941160	4485	4485	4485	4485	0
114	20240429	185700	562941160	4485	4485	4485	4485	0
115	20240429	185600	562941160	4485	4485	4485	4485	0
116	20240429	185500	562941160	4485	4485	4485	4485	0
117	20240429	185400	562941160	4485	4485	4485	4485	0
118	20240429	185300	562941160	4485	4485	4485	4485	0
119	20240429	185200	562941160	4485	4485	4485	4485	0
120	20240429	185100	562941160	4485	4485	4485	4485	0
121	20240429	185000	562941160	4485	4485	4485	4485	0
122	20240429	184900	562941160	4485	4485	4485	4485	1208
123	20240429	184800	562941160	4485	4485	4485	4485	0
124	20240429	184700	562941160	4485	4485	4485	4485	0
125	20240429	184600	562941160	4485	4485	4485	4485	0
126	20240429	184500	562941160	4485	4485	4485	4485	0
127	20240429	184400	562941160	4485	4485	4485	4485	0
128	20240429	184300	562941160	4485	4485	4485	4485	0
129	20240429	184200	562941160	4485	4485	4485	4485	0
130	20240429	184100	562941160	4485	4485	4485	4485	0
131	20240429	184000	562941160	4485	4485	4485	4485	0
132	20240429	183900	562941160	4485	4485	4485	4485	0
133	20240429	183800	562941160	4485	4485	4485	4485	0
134	20240429	183700	562941160	4485	4485	4485	4485	0
135	20240429	183600	562941160	4485	4485	4485	4485	0
136	20240429	183500	562941160	4485	4485	4485	4485	0
137	20240429	183400	562941160	4485	4485	4485	4485	0
138	20240429	183300	562941160	4485	4485	4485	4485	0
139	20240429	183200	562941160	4485	4485	4485	4485	0
140	20240429	183100	562941160	4485	4485	4485	4485	0
141	20240429	183000	562941160	4485	4485	4485	4485	0
142	20240429	182900	562941160	4485	4485	4485	4485	0
143	20240429	182800	562941160	4485	4485	4485	4485	0
144	20240429	182700	562941160	4485	4485	4485	4485	0
145	20240429	182600	562941160	4485	4485	4485	4485	0
146	20240429	182500	562941160	4485	4485	4485	4485	0
147	20240429	182400	562941160	4485	4485	4485	4485	0
148	20240429	182300	562941160	4485	4485	4485	4485	0
149	20240429	182200	562941160	4485	4485	4485	4485	0
150	20240429	182100	562941160	4485	4485	4485	4485	0
151	20240429	182000	562941160	4485	4485	4485	4485	0
152	20240429	181900	562941160	4485	4485	4485	4485	1208
153	20240429	181800	562941160	4485	4485	4485	4485	0
154	20240429	181700	562941160	4485	4485	4485	4485	0
155	20240429	181600	562941160	4485	4485	4485	4485	0
156	20240429	181500	562941160	4485	4485	4485	4485	0
157	20240429	181400	562941160	4485	4485	4485	4485	0
158	20240429	181300	562941160	4485	4485	4485	4485	0
159	20240429	181200	562941160	4485	4485	4485	4485	0
160	20240429	181100	562941160	4485	4485	4485	4485	0
161	20240429	181000	562941160	4485	4485	4485	4485	0
162	20240429	180900	562941160	4485	4485	4485	4485	0
163	20240429	180800	562941160	4485	4485	4485	4485	0
164	20240429	180700	562941160	4485	4485	4485	4485	0
165	20240429	180600	562941160	4485	4485	4485	4485	0
166	20240429	180500	562941160	4485	4485	4485	4485	0
167	20240429	180400	562941160	4485	4485	4485	4485	0
168	20240429	180300	562941160	4485	4485	4485	4485	0
169	20240429	180200	562941160	4485	4485	4485	4485	0
170	20240429	180100	562941160	4485	4485	4485	4485	0
171	20240429	180000	562941160	4485	4485	4485	4485	0
172	20240429	175900	562941160	4485	4485	4485	4485	0
173	20240429	175800	562941160	4485	4485	4485	4485	0
174	20240429	175700	562941160	4485	4485	4485	4485	0
175	20240429	175600	562941160	4485	4485	4485	4485	0
176	20240429	175500	562941160	4485	4485	4485	4485	0
177	20240429	175400	562941160	4485	4485	4485	4485	0
178	20240429	175300	562941160	4485	4485	4485	4485	0
179	20240429	175200	562941160	4485	4485	4485	4485	0
180	20240429	175100	562941160	4485	4485	4485	4485	0
181	20240429	175000	562941160	4485	4485	4485	4485	0
182	20240429	174900	562941160	4485	4485	4485	4485	1208
183	20240429	174800	562941160	4485	4485	4485	4485	0
184	20240429	174700	562941160	4485	4485	4485	4485	0
185	20240429	174600	562941160	4485	4485	4485	4485	0
186	20240429	174500	562941160	4485	4485	4485	4485	0
187	20240429	174400	562941160	4485	4485	4485	4485	0
188	20240429	174300	562941160	4485	4485	4485	4485	0
189	20240429	174200	562941160	4485	4485	4485	4485	0
190	20240429	174100	562941160	4485	4485	4485	4485	0
191	20240429	174000	562941160	4485	4485	4485	4485	0
192	20240429	173900	562941160	4485	4485	4485	4485	0
193	20240429	173800	562941160	4485	4485	4485	4485	0
194	20240429	173700	562941160	4485	4485	4485	4485	0
195	20240429	173600	562941160	4485	4485	4485	4485	0
196	20240429	173500	562941160	4485	4485	4485	4485	0
197	20240429	173400	562941160	4485	4485	4485	4485	0
198	20240429	173300	562941160	4485	4485	4485	4485	0
199	20240429	173200	562941160	4485	4485	4485	4485	0
200	20240429	173100	562941160	4485	4485	4485	4485	0
201	20240429	173000	562941160	4485	4485	4485	4485	0
202	20240429	172900	562941160	4485	4485	4485	4485	0
203	20240429	172800	562941160	4485	4485	4485	4485	0
204	20240429	172700	562941160	4485	4485	4485	4485	0
205	20240429	172600	562941160	4485	4485	4485	4485	0
206	20240429	172500	562941160	4485	4485	4485	4485	0
207	20240429	172400	562941160	4485	4485	4485	4485	0
208	20240429	172300	562941160	4485	4485	4485	4485	0
209	20240429	172200	562941160	4485	4485	4485	4485	0
210	20240429	172100	562941160	4485	4485	4485	4485	0
211	20240429	172000	562941160	4485	4485	4485	4485	0
212	20240429	171900	562941160	4485	4485	4485	4485	1208
213	20240429	171800	562941160	4485	4485	4485	4485	0
214	20240429	171700	562941160	4485	4485	4485	4485	0
215	20240429	171600	562941160	4485	4485	4485	4485	0
216	20240429	171500	562941160	4485	4485	4485	4485	0
217	20240429	171400	562941160	4485	4485	4485	4485	0
218	20240429	171300	562941160	4485	4485	4485	4485	0
219	20240429	171200	562941160	4485	4485	4485	4485	0
220	20240429	171100	562941160	4485	4485	4485	4485	0
221	20240429	171000	562941160	4485	4485	4485	4485	0
222	20240429	170900	562941160	4485	4485	4485	4485	0
223	20240429	170800	562941160	4485	4485	4485	4485	0
224	20240429	170700	562941160	4485	4485	4485	4485	0
225	20240429	170600	562941160	4485	4485	4485	4485	0
226	20240429	170500	562941160	4485	4485	4485	4485	0
227	20240429	170400	562941160	4485	4485	4485	4485	0
228	20240429	170300	562941160	4485	4485	4485	4485	0
229	20240429	170200	562941160	4485	4485	4485	4485	0
230	20240429	170100	562941160	4485	4485	4485	4485	0
231	20240429	170000	562941160	4485	4485	4485	4485	0
232	20240429	165900	562941160	4485	4485	4485	4485	0
233	20240429	165800	562941160	4485	4485	4485	4485	0
234	20240429	165700	562941160	4485	4485	4485	4485	0
235	20240429	165600	562941160	4485	4485	4485	4485	0
236	20240429	165500	562941160	4485	4485	4485	4485	0
237	20240429	165400	562941160	4485	4485	4485	4485	0
238	20240429	165300	562941160	4485	4485	4485	4485	0
239	20240429	165200	562941160	4485	4485	4485	4485	0
240	20240429	165100	562941160	4485	4485	4485	4485	0
241	20240429	165000	562941160	4485	4485	4485	4485	0
242	20240429	164900	562941160	4485	4485	4485	4485	1208
243	20240429	164800	562941160	4485	4485	4485	4485	0
244	20240429	164700	562941160	4485	4485	4485	4485	0
245	20240429	164600	562941160	4485	4485	4485	4485	0
246	20240429	164500	562941160	4485	4485	4485	4485	0
247	20240429	164400	562941160	4485	4485	4485	4485	0
248	20240429	164300	562941160	4485	4485	4485	4485	0
249	20240429	164200	562941160	4485	4485	4485	4485	0
250	20240429	164100	562941160	4485	4485	4485	4485	0
251	20240429	164000	562941160	4485	4485	4485	4485	0
252	20240429	163900	562941160	4485	4485	4485	4485	0
253	20240429	163800	562941160	4485	4485	4485	4485	0
254	20240429	163700	562941160	4485	4485	4485	4485	0
255	20240429	163600	562941160	4485	4485	4485	4485	0
256	20240429	163500	562941160	4485	4485	4485	4485	0
257	20240429	163400	562941160	4485	4485	4485	4485	0
258	20240429	163300	562941160	4485	4485	4485	4485	0
259	20240429	163200	562941160	4485	4485	4485	4485	0
260	20240429	163100	562941160	4485	4485	4485	4485	0
261	20240429	163000	562941160	4485	4485	4485	4485	0
262	20240429	162900	562941160	4485	4485	4485	4485	0
263	20240429	162800	562941160	4485	4485	4485	4485	0
264	20240429	162700	562941160	4485	4485	4485	4485	0
265	20240429	162600	562941160	4485	4485	4485	4485	0
266	20240429	162500	562941160	4485	4485	4485	4485	0
267	20240429	162400	562941160	4485	4485	4485	4485	0
268	20240429	162300	562941160	4485	4485	4485	4485	0
269	20240429	162200	562941160	4485	4485	4485	4485	0
270	20240429	162100	562941160	4485	4485	4485	4485	0
271	20240429	162000	562941160	4485	4485	4485	4485	0
272	20240429	161900	562941160	4485	4485	4485	4485	1208
273	20240429	161800	562941160	4485	4485	4485	4485	0
274	20240429	161700	562941160	4485	4485	4485	4485	0
275	20240429	161600	562941160	4485	4485	4485	4485	0
276	20240429	161500	562941160	4485	4485	4485	4485	0
277	20240429	161400	562941160	4485	4485	4485	4485	0
278	20240429	161300	562941160	4485	4485	4485	4485	0
279	20240429	161200	562941160	4485	4485	4485	4485	0
280	20240429	161100	562941160	4485	4485	4485	4485	0
281	20240429	161000	562941160	4485	4485	4485	4485	0
282	20240429	160900	562941160	4485	4485	4485	4485	0
283	20240429	160800	562941160	4485	4485	4485	4485	0
284	20240429	160700	562941160	4485	4485	4485	4485	0
285	20240429	160600	562941160	4485	4485	4485	4485	0
286	20240429	160500	562941160	4485	4485	4485	4485	0
287	20240429	160400	562941160	4485	4485	4485	4485	0
288	20240429	160300	562941160	4485	4485	4485	4485	0
289	20240429	160200	562941160	4485	4485	4485	4485	0
290	20240429	160100	562941160	4485	4485	4485	4485	0
291	20240429	160000	562941160	4485	4485	4485	4485	0
292	20240429	155900	562941160	4485	4485	4485	4485	0
293	20240429	155800	562941160	4485	4485	4485	4485	0
294	20240429	155700	562941160	4485	4485	4485	4485	0
295	20240429	155600	562941160	4485	4485	4485	4485	0
296	20240429	155500	562941160	4485	4485	4485	4485	0
297	20240429	155400	562941160	4485	4485	4485	4485	0
298	20240429	155300	562941160	4485	4485	4485	4485	0
299	20240429	155200	562941160	4485	4485	4485	4485	0
300	20240429	155100	562941160	4485	4485	4485	4485	0
301	20240429	155000	562941160	4485	4485	4485	4485	0
302	20240429	154900	562941160	4485	4485	4485	4485	1208
303	20240429	154800	562941160	4485	4485	4485	4485	0
304	20240429	154700	562941160	4485	4485	4485	4485	0
305	20240429	154600	562941160	4485	4485	4485	4485	0
306	20240429	154500	562941160	4485	4485	4485	4485	0
307	20240429	154400	562941160	4485	4485	4485	4485	0
308	20240429	154300	562941160	4485	4485	4485	4485	0
309	20240429	154200	562941160	4485	4485	4485	4485	0
310	20240429	154100	562941160	4485	4485	4485	4485	0
311	20240429	154000	562941160	4485	4485	4485	4485	0
312	20240429	153900	562941160	4485	4485	4485	4485	0
313	20240429	153800	562941160	4485	4485	4485	4485	0
314	20240429	153700	562941160	4485	4485	4485	4485	0
315	20240429	153600	562941160	4485	4485	4485	4485	0
316	20240429	153500	562941160	4485	4485	4485	4485	0
317	20240429	153400	562941160	4485	4485	4485	4485	0
318	20240429	153300	562941160	4485	4485	4485	4485	0
319	20240429	153200	562941160	4485	4485	4485	4485	0
320	20240429	153100	562941160	4485	4485	4485	4485	0
321	20240429	153000	562941160	4485	4485	4485	4485	1208
322	20240429	152900	557523280	4455	4455	4455	4455	0
323	20240429	152800	557523280	4455	4455	4455	4455	0
324	20240429	152700	557523280	4455	4455	4455	4455	0
325	20240429	152600	557523280	4455	4455	4455	4455	0
326	20240429	152500	557523280	4455	4455	4455	4455	0
327	20240429	152400	557523280	4455	4455	4455	4455	0
328	20240429	152300	557523280	4455	4455	4455	4455	0
329	20240429	152200	557523280	4455	4455	4455	4455	0
330	20240429	152100	557523280	4455	4455	4455	4455	0
331	20240429	152000	557523280	4455	4455	4455	4455	0
332	20240429	151900	557523280	4455	4455	4455	4455	12
333	20240429	151800	557469820	4450	4470	4475	4450	159
334	20240429	151700	556761600	4470	4470	4470	4470	0
335	20240429	151600	556761600	4470	4470	4470	4470	5
336	20240429	151500	556739250	4470	4470	4470	4470	0
337	20240429	151400	556739250	4470	4465	4470	4465	4
338	20240429	151300	556721380	4460	4460	4460	4460	2
339	20240429	151200	556712460	4470	4470	4470	4470	14
340	20240429	151100	556649880	4470	4470	4470	4470	9
341	20240429	151000	556609650	4470	4470	4470	4470	0
342	20240429	150900	556609650	4470	4470	4470	4470	0
343	20240429	150800	556609650	4470	4470	4470	4470	0
344	20240429	150700	556609650	4470	4470	4470	4470	0
345	20240429	150600	556609650	4470	4470	4470	4470	0
346	20240429	150500	556609650	4470	4470	4470	4470	0
347	20240429	150400	556609650	4470	4470	4470	4470	0
348	20240429	150300	556609650	4470	4470	4470	4470	4
349	20240429	150200	556591770	4470	4470	4470	4470	1
350	20240429	150100	556587300	4460	4455	4470	4455	211
351	20240429	150000	555647270	4470	4470	4470	4470	0
352	20240429	145900	555647270	4470	4470	4470	4470	0
353	20240429	145800	555647270	4470	4470	4470	4470	0
354	20240429	145700	555647270	4470	4470	4470	4470	0
355	20240429	145600	555647270	4470	4470	4470	4470	0
356	20240429	145500	555647270	4470	4470	4470	4470	0
357	20240429	145400	555647270	4470	4470	4470	4470	0
358	20240429	145300	555647270	4470	4470	4470	4470	0
359	20240429	145200	555647270	4470	4470	4470	4470	0
360	20240429	145100	555647270	4470	4470	4470	4470	0
361	20240429	145000	555647270	4470	4470	4470	4470	500
362	20240429	144900	553412270	4470	4470	4470	4470	0
363	20240429	144800	553412270	4470	4470	4470	4470	0
364	20240429	144700	553412270	4470	4465	4470	4465	223
365	20240429	144600	552416565	4465	4465	4465	4465	0
366	20240429	144500	552416565	4465	4465	4465	4465	0
367	20240429	144400	552416565	4465	4465	4465	4465	0
368	20240429	144300	552416565	4465	4465	4465	4465	0
369	20240429	144200	552416565	4465	4465	4465	4465	0
370	20240429	144100	552416565	4465	4465	4465	4465	0
371	20240429	144000	552416565	4465	4465	4465	4465	2
372	20240429	143900	552407635	4445	4445	4445	4445	0
373	20240429	143800	552407635	4445	4445	4445	4445	0
374	20240429	143700	552407635	4445	4445	4445	4445	0
375	20240429	143600	552407635	4445	4445	4445	4445	0
376	20240429	143500	552407635	4445	4445	4445	4445	0
377	20240429	143400	552407635	4445	4445	4445	4445	0
378	20240429	143300	552407635	4445	4445	4445	4445	234
379	20240429	143200	551367505	4450	4455	4455	4445	983
380	20240429	143100	546997940	4465	4465	4465	4465	0
381	20240429	143000	546997940	4465	4465	4465	4465	0
382	20240429	142900	546997940	4465	4465	4465	4465	426
383	20240429	142800	545095850	4460	4460	4460	4460	5
384	20240429	142700	545073550	4465	4465	4465	4465	0
385	20240429	142600	545073550	4465	4465	4465	4465	0
386	20240429	142500	545073550	4465	4465	4465	4465	0
387	20240429	142400	545073550	4465	4465	4465	4465	0
388	20240429	142300	545073550	4465	4465	4465	4465	0
389	20240429	142200	545073550	4465	4465	4465	4465	0
390	20240429	142100	545073550	4465	4465	4465	4465	1
391	20240429	142000	545069085	4455	4455	4455	4455	0
392	20240429	141900	545069085	4455	4455	4455	4455	0
393	20240429	141800	545069085	4455	4455	4455	4455	16
394	20240429	141700	544997805	4465	4465	4465	4465	2
395	20240429	141600	544988875	4455	4455	4455	4455	0
396	20240429	141500	544988875	4455	4455	4455	4455	0
397	20240429	141400	544988875	4455	4455	4455	4455	0
398	20240429	141300	544988875	4455	4455	4455	4455	1
399	20240429	141200	544984420	4455	4455	4455	4455	0
400	20240429	141100	544984420	4455	4455	4455	4455	1723
401	20240429	141000	537308455	4455	4455	4455	4455	0
402	20240429	140900	537308455	4455	4455	4455	4455	520
403	20240429	140800	534991855	4455	4455	4455	4455	0
404	20240429	140700	534991855	4455	4455	4455	4455	0
405	20240429	140600	534991855	4455	4455	4455	4455	0
406	20240429	140500	534991855	4455	4450	4455	4450	2840
407	20240429	140400	522340105	4455	4455	4455	4455	0
408	20240429	140300	522340105	4455	4455	4455	4455	0
409	20240429	140200	522340105	4455	4455	4455	4455	0
410	20240429	140100	522340105	4455	4455	4455	4455	0
411	20240429	140000	522340105	4455	4455	4455	4455	0
412	20240429	135900	522340105	4455	4450	4455	4450	1195
413	20240429	135800	517018450	4445	4440	4450	4435	4038
414	20240429	135700	499089625	4450	4450	4450	4450	1
415	20240429	135600	499085175	4440	4440	4440	4440	1000
416	20240429	135500	494645175	4440	4450	4455	4440	1002
417	20240429	135400	490196270	4450	4450	4450	4450	0
418	20240429	135300	490196270	4450	4450	4450	4450	800
419	20240429	135200	486636270	4455	4455	4455	4455	5
420	20240429	135100	486613995	4450	4445	4450	4445	624
421	20240429	135000	483840310	4435	4435	4435	4435	0
422	20240429	134900	483840310	4435	4435	4435	4435	0
423	20240429	134800	483840310	4435	4440	4440	4435	300
424	20240429	134700	482509250	4445	4445	4445	4445	0
425	20240429	134600	482509250	4445	4445	4445	4445	220
426	20240429	134500	481531350	4450	4450	4450	4450	0
427	20240429	134400	481531350	4450	4450	4450	4450	0
428	20240429	134300	481531350	4450	4450	4450	4450	0
429	20240429	134200	481531350	4450	4450	4450	4450	0
430	20240429	134100	481531350	4450	4450	4450	4450	0
431	20240429	134000	481531350	4450	4450	4450	4450	0
432	20240429	133900	481531350	4450	4450	4450	4450	0
433	20240429	133800	481531350	4450	4450	4450	4450	0
434	20240429	133700	481531350	4450	4450	4450	4450	0
435	20240429	133600	481531350	4450	4450	4450	4450	187
436	20240429	133500	480699200	4455	4455	4455	4455	0
437	20240429	133400	480699200	4455	4455	4455	4455	0
438	20240429	133300	480699200	4455	4455	4455	4455	0
439	20240429	133200	480699200	4455	4455	4455	4455	18
440	20240429	133100	480619010	4455	4455	4455	4455	0
441	20240429	133000	480619010	4455	4455	4455	4455	0
442	20240429	132900	480619010	4455	4455	4455	4455	0
443	20240429	132800	480619010	4455	4455	4455	4455	1200
444	20240429	132700	475273010	4465	4465	4465	4465	0
445	20240429	132600	475273010	4465	4465	4465	4465	0
446	20240429	132500	475273010	4465	4460	4465	4460	49
447	20240429	132400	475054370	4455	4455	4455	4455	0
448	20240429	132300	475054370	4455	4455	4455	4455	0
449	20240429	132200	475054370	4455	4455	4455	4455	0
450	20240429	132100	475054370	4455	4455	4455	4455	0
451	20240429	132000	475054370	4455	4455	4455	4455	0
452	20240429	131900	475054370	4455	4455	4455	4455	0
453	20240429	131800	475054370	4455	4455	4455	4455	0
454	20240429	131700	475054370	4455	4455	4455	4455	0
455	20240429	131600	475054370	4455	4455	4455	4455	0
456	20240429	131500	475054370	4455	4455	4455	4455	0
457	20240429	131400	475054370	4455	4455	4455	4455	0
458	20240429	131300	475054370	4455	4455	4455	4455	0
459	20240429	131200	475054370	4455	4455	4455	4455	261
460	20240429	131100	473891615	4455	4455	4455	4455	0
461	20240429	131000	473891615	4455	4455	4455	4455	0
462	20240429	130900	473891615	4455	4455	4455	4455	0
463	20240429	130800	473891615	4455	4455	4455	4455	0
464	20240429	130700	473891615	4455	4455	4455	4455	0
465	20240429	130600	473891615	4455	4455	4455	4455	0
466	20240429	130500	473891615	4455	4455	4455	4455	0
467	20240429	130400	473891615	4455	4455	4455	4455	0
468	20240429	130300	473891615	4455	4455	4455	4455	0
469	20240429	130200	473891615	4455	4455	4455	4455	0
470	20240429	130100	473891615	4455	4455	4455	4455	0
471	20240429	130000	473891615	4455	4455	4455	4455	0
472	20240429	125900	473891615	4455	4455	4455	4455	0
473	20240429	125800	473891615	4455	4455	4455	4455	0
474	20240429	125700	473891615	4455	4455	4455	4455	0
475	20240429	125600	473891615	4455	4455	4455	4455	0
476	20240429	125500	473891615	4455	4455	4455	4455	35
477	20240429	125400	473735690	4450	4450	4450	4450	1
478	20240429	125300	473731240	4450	4450	4450	4450	18
479	20240429	125200	473651140	4450	4450	4450	4450	0
480	20240429	125100	473651140	4450	4450	4450	4450	0
481	20240429	125000	473651140	4450	4450	4450	4450	0
482	20240429	124900	473651140	4450	4450	4450	4450	97
483	20240429	124800	473219490	4455	4455	4455	4455	10
484	20240429	124700	473174940	4455	4455	4455	4455	0
485	20240429	124600	473174940	4455	4455	4455	4455	1
486	20240429	124500	473170485	4455	4455	4455	4455	0
487	20240429	124400	473170485	4455	4455	4455	4455	0
488	20240429	124300	473170485	4455	4455	4455	4455	20
489	20240429	124200	473081385	4455	4455	4455	4455	0
490	20240429	124100	473081385	4455	4455	4455	4455	2
491	20240429	124000	473072475	4455	4455	4455	4455	3
492	20240429	123900	473059110	4450	4450	4450	4450	0
493	20240429	123800	473059110	4450	4450	4450	4450	0
494	20240429	123700	473059110	4450	4450	4450	4450	0
495	20240429	123600	473059110	4450	4450	4450	4450	0
496	20240429	123500	473059110	4450	4450	4450	4450	1
497	20240429	123400	473054660	4450	4450	4450	4450	0
498	20240429	123300	473054660	4450	4450	4450	4450	2
499	20240429	123200	473045760	4455	4455	4455	4455	0
500	20240429	123100	473045760	4455	4455	4455	4455	15
501	20240429	123000	472978935	4455	4455	4455	4455	0
502	20240429	122900	472978935	4455	4455	4455	4455	0
503	20240429	122800	472978935	4455	4455	4455	4455	0
504	20240429	122700	472978935	4455	4455	4455	4455	0
505	20240429	122600	472978935	4455	4455	4455	4455	0
506	20240429	122500	472978935	4455	4455	4455	4455	0
507	20240429	122400	472978935	4455	4455	4455	4455	30
508	20240429	122300	472845285	4455	4455	4455	4455	0
509	20240429	122200	472845285	4455	4455	4455	4455	0
510	20240429	122100	472845285	4455	4455	4455	4455	0
511	20240429	122000	472845285	4455	4455	4455	4455	0
512	20240429	121900	472845285	4455	4455	4455	4455	0
513	20240429	121800	472845285	4455	4455	4455	4455	1
514	20240429	121700	472840830	4445	4445	4445	4445	0
515	20240429	121600	472840830	4445	4445	4445	4445	0
516	20240429	121500	472840830	4445	4445	4445	4445	32
517	20240429	121400	472698590	4455	4455	4455	4455	0
518	20240429	121300	472698590	4455	4455	4455	4455	0
519	20240429	121200	472698590	4455	4455	4455	4455	0
520	20240429	121100	472698590	4455	4455	4455	4455	0
521	20240429	121000	472698590	4455	4455	4455	4455	0
522	20240429	120900	472698590	4455	4455	4455	4455	0
523	20240429	120800	472698590	4455	4455	4455	4455	0
524	20240429	120700	472698590	4455	4455	4455	4455	0
525	20240429	120600	472698590	4455	4455	4455	4455	0
526	20240429	120500	472698590	4455	4455	4455	4455	0
527	20240429	120400	472698590	4455	4455	4455	4455	0
528	20240429	120300	472698590	4455	4455	4455	4455	0
529	20240429	120200	472698590	4455	4455	4455	4455	0
530	20240429	120100	472698590	4455	4455	4455	4455	2
531	20240429	120000	472689680	4450	4450	4450	4450	0
532	20240429	115900	472689680	4450	4450	4450	4450	0
533	20240429	115800	472689680	4450	4450	4450	4450	0
534	20240429	115700	472689680	4450	4450	4450	4450	0
535	20240429	115600	472689680	4450	4450	4450	4450	0
536	20240429	115500	472689680	4450	4450	4450	4450	0
537	20240429	115400	472689680	4450	4450	4450	4450	33
538	20240429	115300	472542830	4450	4450	4455	4450	5675
539	20240429	115200	447289075	4455	4450	4455	4450	13057
540	20240429	115100	389160145	4445	4445	4445	4445	0
541	20240429	115000	389160145	4445	4445	4445	4445	0
542	20240429	114900	389160145	4445	4445	4445	4445	0
543	20240429	114800	389160145	4445	4445	4445	4445	0
544	20240429	114700	389160145	4445	4445	4445	4445	0
545	20240429	114600	389160145	4445	4445	4445	4445	2696
546	20240429	114500	377176425	4445	4445	4445	4445	304
547	20240429	114400	375825145	4440	4440	4440	4440	0
548	20240429	114300	375825145	4440	4425	4440	4425	6626
549	20240429	114200	346464230	4430	4435	4440	4415	20803
550	20240429	114100	254362810	4440	4440	4440	4440	0
551	20240429	114000	254362810	4440	4440	4440	4440	0
552	20240429	113900	254362810	4440	4440	4440	4440	0
553	20240429	113800	254362810	4440	4440	4440	4440	2
554	20240429	113700	254353930	4440	4440	4440	4440	50
555	20240429	113600	254131930	4435	4435	4435	4435	0
556	20240429	113500	254131930	4435	4435	4435	4435	0
557	20240429	113400	254131930	4435	4440	4440	4435	502
558	20240429	113300	251905555	4435	4435	4435	4435	0
559	20240429	113200	251905555	4435	4435	4435	4435	0
560	20240429	113100	251905555	4435	4435	4435	4435	0
561	20240429	113000	251905555	4435	4435	4435	4435	294
562	20240429	112900	250601665	4440	4440	4440	4440	0
563	20240429	112800	250601665	4440	4440	4440	4440	30
564	20240429	112700	250468465	4440	4440	4440	4440	1
565	20240429	112600	250464025	4440	4440	4440	4440	0
566	20240429	112500	250464025	4440	4440	4440	4440	0
567	20240429	112400	250464025	4440	4440	4440	4440	10
568	20240429	112300	250419625	4440	4440	4440	4440	0
569	20240429	112200	250419625	4440	4440	4440	4440	10
570	20240429	112100	250375225	4440	4440	4440	4440	1
571	20240429	112000	250370785	4440	4440	4440	4440	0
572	20240429	111900	250370785	4440	4440	4440	4440	0
573	20240429	111800	250370785	4440	4440	4440	4440	0
574	20240429	111700	250370785	4440	4440	4440	4440	1
575	20240429	111600	250366345	4435	4435	4435	4435	0
576	20240429	111500	250366345	4435	4440	4440	4435	1098
577	20240429	111400	245492460	4440	4440	4440	4440	0
578	20240429	111300	245492460	4440	4440	4440	4440	1100
579	20240429	111200	240608460	4440	4440	4440	4440	0
580	20240429	111100	240608460	4440	4440	4440	4440	0
581	20240429	111000	240608460	4440	4440	4440	4440	0
582	20240429	110900	240608460	4440	4440	4440	4440	2660
583	20240429	110800	228798060	4440	4440	4440	4440	2650
584	20240429	110700	217032060	4445	4445	4445	4445	0
585	20240429	110600	217032060	4445	4445	4445	4445	0
586	20240429	110500	217032060	4445	4445	4445	4445	0
587	20240429	110400	217032060	4445	4445	4445	4445	0
588	20240429	110300	217032060	4445	4445	4445	4445	0
589	20240429	110200	217032060	4445	4445	4445	4445	0
590	20240429	110100	217032060	4445	4445	4445	4445	3
591	20240429	110000	217018725	4440	4440	4440	4440	0
592	20240429	105900	217018725	4440	4440	4440	4440	0
593	20240429	105800	217018725	4440	4440	4440	4440	88
594	20240429	105700	216628005	4440	4440	4440	4440	1778
595	20240429	105600	208733685	4445	4445	4445	4445	19
596	20240429	105500	208649230	4450	4450	4450	4450	0
597	20240429	105400	208649230	4450	4450	4450	4450	0
598	20240429	105300	208649230	4450	4450	4450	4450	0
599	20240429	105200	208649230	4450	4450	4450	4450	643
600	20240429	105100	205787880	4450	4450	4450	4450	0
601	20240429	105000	205787880	4450	4450	4450	4450	1
602	20240429	104900	205783430	4450	4450	4450	4450	0
603	20240429	104800	205783430	4450	4450	4450	4450	1
604	20240429	104700	205778980	4440	4440	4440	4440	920
605	20240429	104600	201694180	4445	4460	4460	4445	6529
606	20240429	104500	172636765	4465	4465	4465	4465	30
607	20240429	104400	172502815	4465	4465	4465	4465	22
608	20240429	104300	172404585	4465	4465	4465	4465	0
609	20240429	104200	172404585	4465	4465	4465	4465	0
610	20240429	104100	172404585	4465	4465	4465	4465	0
611	20240429	104000	172404585	4465	4465	4465	4465	0
612	20240429	103900	172404585	4465	4465	4465	4465	0
613	20240429	103800	172404585	4465	4465	4465	4465	0
614	20240429	103700	172404585	4465	4465	4465	4465	0
615	20240429	103600	172404585	4465	4465	4465	4465	313
616	20240429	103500	171007040	4465	4465	4465	4465	1
617	20240429	103400	171002575	4460	4460	4460	4460	0
618	20240429	103300	171002575	4460	4460	4460	4460	0
619	20240429	103200	171002575	4460	4460	4460	4460	0
620	20240429	103100	171002575	4460	4460	4460	4460	0
621	20240429	103000	171002575	4460	4460	4460	4460	0
622	20240429	102900	171002575	4460	4465	4465	4460	204
623	20240429	102800	170091815	4470	4470	4470	4470	0
624	20240429	102700	170091815	4470	4470	4470	4470	0
625	20240429	102600	170091815	4470	4470	4470	4470	0
626	20240429	102500	170091815	4470	4470	4470	4470	0
627	20240429	102400	170091815	4470	4470	4470	4470	0
628	20240429	102300	170091815	4470	4470	4470	4470	0
629	20240429	102200	170091815	4470	4470	4470	4470	0
630	20240429	102100	170091815	4470	4470	4470	4470	0
631	20240429	102000	170091815	4470	4470	4470	4470	0
632	20240429	101900	170091815	4470	4470	4470	4470	0
633	20240429	101800	170091815	4470	4470	4470	4470	193
634	20240429	101700	169229105	4480	4480	4480	4480	4
635	20240429	101600	169211185	4480	4480	4480	4480	0
636	20240429	101500	169211185	4480	4480	4480	4480	0
637	20240429	101400	169211185	4480	4480	4480	4480	0
638	20240429	101300	169211185	4480	4480	4480	4480	0
639	20240429	101200	169211185	4480	4480	4480	4480	0
640	20240429	101100	169211185	4480	4480	4480	4480	0
641	20240429	101000	169211185	4480	4480	4480	4480	0
642	20240429	100900	169211185	4480	4480	4480	4480	0
643	20240429	100800	169211185	4480	4480	4480	4480	0
644	20240429	100700	169211185	4480	4475	4480	4475	41
645	20240429	100600	169027705	4475	4470	4475	4470	283
646	20240429	100500	167762645	4480	4480	4480	4480	2
647	20240429	100400	167753685	4470	4480	4480	4470	79
648	20240429	100300	167400545	4480	4480	4480	4480	0
649	20240429	100200	167400545	4480	4480	4480	4480	0
650	20240429	100100	167400545	4480	4480	4480	4480	0
651	20240429	100000	167400545	4480	4480	4480	4480	0
652	20240429	095900	167400545	4480	4480	4480	4480	0
653	20240429	095800	167400545	4480	4480	4480	4480	1
654	20240429	095700	167396065	4500	4500	4500	4500	0
655	20240429	095600	167396065	4500	4500	4500	4500	0
656	20240429	095500	167396065	4500	4500	4500	4500	0
657	20240429	095400	167396065	4500	4500	4500	4500	0
658	20240429	095300	167396065	4500	4500	4500	4500	0
659	20240429	095200	167396065	4500	4500	4500	4500	0
660	20240429	095100	167396065	4500	4500	4500	4500	0
661	20240429	095000	167396065	4500	4500	4500	4500	0
662	20240429	094900	167396065	4500	4500	4500	4500	0
663	20240429	094800	167396065	4500	4500	4500	4500	0
664	20240429	094700	167396065	4500	4480	4500	4480	1200
665	20240429	094600	162016820	4480	4480	4480	4480	0
666	20240429	094500	162016820	4480	4480	4480	4480	0
667	20240429	094400	162016820	4480	4480	4480	4480	0
668	20240429	094300	162016820	4480	4480	4480	4480	0
669	20240429	094200	162016820	4480	4475	4480	4475	63
670	20240429	094100	161734770	4475	4475	4475	4475	18
671	20240429	094000	161654220	4475	4475	4475	4475	1
672	20240429	093900	161649745	4475	4475	4475	4475	37
673	20240429	093800	161484170	4475	4475	4475	4475	0
674	20240429	093700	161484170	4475	4475	4475	4475	2000
675	20240429	093600	152534170	4465	4465	4465	4465	0
676	20240429	093500	152534170	4465	4465	4465	4465	0
677	20240429	093400	152534170	4465	4465	4465	4465	0
678	20240429	093300	152534170	4465	4470	4470	4465	148
679	20240429	093200	151872710	4475	4475	4475	4475	0
680	20240429	093100	151872710	4475	4475	4475	4475	0
681	20240429	093000	151872710	4475	4475	4475	4475	0
682	20240429	092900	151872710	4475	4475	4475	4475	34
683	20240429	092800	151720560	4475	4475	4475	4475	550
684	20240429	092700	149259310	4480	4480	4480	4480	0
685	20240429	092600	149259310	4480	4480	4480	4480	0
686	20240429	092500	149259310	4480	4480	4480	4480	9
687	20240429	092400	149218990	4480	4480	4480	4480	40
688	20240429	092300	149039790	4480	4480	4480	4480	0
689	20240429	092200	149039790	4480	4480	4480	4480	3
690	20240429	092100	149026350	4485	4495	4495	4485	18
691	20240429	092000	148945600	4490	4490	4490	4490	0
692	20240429	091900	148945600	4490	4490	4490	4490	6
693	20240429	091800	148918660	4490	4490	4490	4490	0
694	20240429	091700	148918660	4490	4495	4495	4490	1006
695	20240429	091600	144401690	4500	4500	4500	4500	0
696	20240429	091500	144401690	4500	4500	4500	4500	50
697	20240429	091400	144176690	4500	4500	4500	4500	0
698	20240429	091300	144176690	4500	4500	4500	4500	500
699	20240429	091200	141926690	4500	4500	4500	4500	0
700	20240429	091100	141926690	4500	4500	4500	4500	701
701	20240429	091000	138772190	4500	4490	4505	4490	16428
702	20240429	090900	64995720	4490	4490	4490	4490	3363
703	20240429	090800	49895850	4490	4490	4490	4490	100
704	20240429	090700	49446850	4490	4490	4490	4490	0
705	20240429	090600	49446850	4490	4490	4490	4490	497
706	20240429	090500	47215320	4490	4490	4490	4490	0
707	20240429	090400	47215320	4490	4490	4490	4490	3000
708	20240429	090300	33745320	4490	4490	4490	4490	2278
709	20240429	090200	23517100	4485	4490	4490	4485	601
710	20240429	090100	20818615	4490	4485	4490	4485	4591
711	20240429	090000	206225	4475	4490	4490	4475	46