KissMeData/317400/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211100	147865550	4150	4150	4150	4150	909
3	20240429	211000	147865550	4150	4150	4150	4150	0
4	20240429	210900	147865550	4150	4150	4150	4150	0
5	20240429	210800	147865550	4150	4150	4150	4150	0
6	20240429	210700	147865550	4150	4150	4150	4150	0
7	20240429	210600	147865550	4150	4150	4150	4150	0
8	20240429	210500	147865550	4150	4150	4150	4150	0
9	20240429	210400	147865550	4150	4150	4150	4150	0
10	20240429	210300	147865550	4150	4150	4150	4150	0
11	20240429	210200	147865550	4150	4150	4150	4150	0
12	20240429	210100	147865550	4150	4150	4150	4150	0
13	20240429	210000	147865550	4150	4150	4150	4150	0
14	20240429	205900	147865550	4150	4150	4150	4150	0
15	20240429	205800	147865550	4150	4150	4150	4150	0
16	20240429	205700	147865550	4150	4150	4150	4150	0
17	20240429	205600	147865550	4150	4150	4150	4150	0
18	20240429	205500	147865550	4150	4150	4150	4150	0
19	20240429	205400	147865550	4150	4150	4150	4150	0
20	20240429	205300	147865550	4150	4150	4150	4150	0
21	20240429	205200	147865550	4150	4150	4150	4150	0
22	20240429	205100	147865550	4150	4150	4150	4150	0
23	20240429	205000	147865550	4150	4150	4150	4150	0
24	20240429	204900	147865550	4150	4150	4150	4150	0
25	20240429	204800	147865550	4150	4150	4150	4150	0
26	20240429	204700	147865550	4150	4150	4150	4150	0
27	20240429	204600	147865550	4150	4150	4150	4150	0
28	20240429	204500	147865550	4150	4150	4150	4150	0
29	20240429	204400	147865550	4150	4150	4150	4150	0
30	20240429	204300	147865550	4150	4150	4150	4150	0
31	20240429	204200	147865550	4150	4150	4150	4150	0
32	20240429	204100	147865550	4150	4150	4150	4150	909
33	20240429	204000	147865550	4150	4150	4150	4150	0
34	20240429	203900	147865550	4150	4150	4150	4150	0
35	20240429	203800	147865550	4150	4150	4150	4150	0
36	20240429	203700	147865550	4150	4150	4150	4150	0
37	20240429	203600	147865550	4150	4150	4150	4150	0
38	20240429	203500	147865550	4150	4150	4150	4150	0
39	20240429	203400	147865550	4150	4150	4150	4150	0
40	20240429	203300	147865550	4150	4150	4150	4150	0
41	20240429	203200	147865550	4150	4150	4150	4150	0
42	20240429	203100	147865550	4150	4150	4150	4150	0
43	20240429	203000	147865550	4150	4150	4150	4150	0
44	20240429	202900	147865550	4150	4150	4150	4150	0
45	20240429	202800	147865550	4150	4150	4150	4150	0
46	20240429	202700	147865550	4150	4150	4150	4150	0
47	20240429	202600	147865550	4150	4150	4150	4150	0
48	20240429	202500	147865550	4150	4150	4150	4150	0
49	20240429	202400	147865550	4150	4150	4150	4150	0
50	20240429	202300	147865550	4150	4150	4150	4150	0
51	20240429	202200	147865550	4150	4150	4150	4150	0
52	20240429	202100	147865550	4150	4150	4150	4150	0
53	20240429	202000	147865550	4150	4150	4150	4150	0
54	20240429	201900	147865550	4150	4150	4150	4150	0
55	20240429	201800	147865550	4150	4150	4150	4150	0
56	20240429	201700	147865550	4150	4150	4150	4150	0
57	20240429	201600	147865550	4150	4150	4150	4150	0
58	20240429	201500	147865550	4150	4150	4150	4150	0
59	20240429	201400	147865550	4150	4150	4150	4150	0
60	20240429	201300	147865550	4150	4150	4150	4150	0
61	20240429	201200	147865550	4150	4150	4150	4150	0
62	20240429	201100	147865550	4150	4150	4150	4150	909
63	20240429	201000	147865550	4150	4150	4150	4150	0
64	20240429	200900	147865550	4150	4150	4150	4150	0
65	20240429	200800	147865550	4150	4150	4150	4150	0
66	20240429	200700	147865550	4150	4150	4150	4150	0
67	20240429	200600	147865550	4150	4150	4150	4150	0
68	20240429	200500	147865550	4150	4150	4150	4150	0
69	20240429	200400	147865550	4150	4150	4150	4150	0
70	20240429	200300	147865550	4150	4150	4150	4150	0
71	20240429	200200	147865550	4150	4150	4150	4150	0
72	20240429	200100	147865550	4150	4150	4150	4150	0
73	20240429	200000	147865550	4150	4150	4150	4150	0
74	20240429	195900	147865550	4150	4150	4150	4150	0
75	20240429	195800	147865550	4150	4150	4150	4150	0
76	20240429	195700	147865550	4150	4150	4150	4150	0
77	20240429	195600	147865550	4150	4150	4150	4150	0
78	20240429	195500	147865550	4150	4150	4150	4150	0
79	20240429	195400	147865550	4150	4150	4150	4150	0
80	20240429	195300	147865550	4150	4150	4150	4150	0
81	20240429	195200	147865550	4150	4150	4150	4150	0
82	20240429	195100	147865550	4150	4150	4150	4150	0
83	20240429	195000	147865550	4150	4150	4150	4150	0
84	20240429	194900	147865550	4150	4150	4150	4150	0
85	20240429	194800	147865550	4150	4150	4150	4150	0
86	20240429	194700	147865550	4150	4150	4150	4150	0
87	20240429	194600	147865550	4150	4150	4150	4150	0
88	20240429	194500	147865550	4150	4150	4150	4150	0
89	20240429	194400	147865550	4150	4150	4150	4150	0
90	20240429	194300	147865550	4150	4150	4150	4150	0
91	20240429	194200	147865550	4150	4150	4150	4150	0
92	20240429	194100	147865550	4150	4150	4150	4150	909
93	20240429	194000	147865550	4150	4150	4150	4150	0
94	20240429	193900	147865550	4150	4150	4150	4150	0
95	20240429	193800	147865550	4150	4150	4150	4150	0
96	20240429	193700	147865550	4150	4150	4150	4150	0
97	20240429	193600	147865550	4150	4150	4150	4150	0
98	20240429	193500	147865550	4150	4150	4150	4150	0
99	20240429	193400	147865550	4150	4150	4150	4150	0
100	20240429	193300	147865550	4150	4150	4150	4150	0
101	20240429	193200	147865550	4150	4150	4150	4150	0
102	20240429	193100	147865550	4150	4150	4150	4150	0
103	20240429	193000	147865550	4150	4150	4150	4150	0
104	20240429	192900	147865550	4150	4150	4150	4150	0
105	20240429	192800	147865550	4150	4150	4150	4150	0
106	20240429	192700	147865550	4150	4150	4150	4150	0
107	20240429	192600	147865550	4150	4150	4150	4150	0
108	20240429	192500	147865550	4150	4150	4150	4150	0
109	20240429	192400	147865550	4150	4150	4150	4150	0
110	20240429	192300	147865550	4150	4150	4150	4150	0
111	20240429	192200	147865550	4150	4150	4150	4150	0
112	20240429	192100	147865550	4150	4150	4150	4150	0
113	20240429	192000	147865550	4150	4150	4150	4150	0
114	20240429	191900	147865550	4150	4150	4150	4150	0
115	20240429	191800	147865550	4150	4150	4150	4150	0
116	20240429	191700	147865550	4150	4150	4150	4150	0
117	20240429	191600	147865550	4150	4150	4150	4150	0
118	20240429	191500	147865550	4150	4150	4150	4150	0
119	20240429	191400	147865550	4150	4150	4150	4150	0
120	20240429	191300	147865550	4150	4150	4150	4150	0
121	20240429	191200	147865550	4150	4150	4150	4150	0
122	20240429	191100	147865550	4150	4150	4150	4150	909
123	20240429	191000	147865550	4150	4150	4150	4150	0
124	20240429	190900	147865550	4150	4150	4150	4150	0
125	20240429	190800	147865550	4150	4150	4150	4150	0
126	20240429	190700	147865550	4150	4150	4150	4150	0
127	20240429	190600	147865550	4150	4150	4150	4150	0
128	20240429	190500	147865550	4150	4150	4150	4150	0
129	20240429	190400	147865550	4150	4150	4150	4150	0
130	20240429	190300	147865550	4150	4150	4150	4150	0
131	20240429	190200	147865550	4150	4150	4150	4150	0
132	20240429	190100	147865550	4150	4150	4150	4150	0
133	20240429	190000	147865550	4150	4150	4150	4150	0
134	20240429	185900	147865550	4150	4150	4150	4150	0
135	20240429	185800	147865550	4150	4150	4150	4150	0
136	20240429	185700	147865550	4150	4150	4150	4150	0
137	20240429	185600	147865550	4150	4150	4150	4150	0
138	20240429	185500	147865550	4150	4150	4150	4150	0
139	20240429	185400	147865550	4150	4150	4150	4150	0
140	20240429	185300	147865550	4150	4150	4150	4150	0
141	20240429	185200	147865550	4150	4150	4150	4150	0
142	20240429	185100	147865550	4150	4150	4150	4150	0
143	20240429	185000	147865550	4150	4150	4150	4150	0
144	20240429	184900	147865550	4150	4150	4150	4150	0
145	20240429	184800	147865550	4150	4150	4150	4150	0
146	20240429	184700	147865550	4150	4150	4150	4150	0
147	20240429	184600	147865550	4150	4150	4150	4150	0
148	20240429	184500	147865550	4150	4150	4150	4150	0
149	20240429	184400	147865550	4150	4150	4150	4150	0
150	20240429	184300	147865550	4150	4150	4150	4150	0
151	20240429	184200	147865550	4150	4150	4150	4150	0
152	20240429	184100	147865550	4150	4150	4150	4150	909
153	20240429	184000	147865550	4150	4150	4150	4150	0
154	20240429	183900	147865550	4150	4150	4150	4150	0
155	20240429	183800	147865550	4150	4150	4150	4150	0
156	20240429	183700	147865550	4150	4150	4150	4150	0
157	20240429	183600	147865550	4150	4150	4150	4150	0
158	20240429	183500	147865550	4150	4150	4150	4150	0
159	20240429	183400	147865550	4150	4150	4150	4150	0
160	20240429	183300	147865550	4150	4150	4150	4150	0
161	20240429	183200	147865550	4150	4150	4150	4150	0
162	20240429	183100	147865550	4150	4150	4150	4150	0
163	20240429	183000	147865550	4150	4150	4150	4150	0
164	20240429	182900	147865550	4150	4150	4150	4150	0
165	20240429	182800	147865550	4150	4150	4150	4150	0
166	20240429	182700	147865550	4150	4150	4150	4150	0
167	20240429	182600	147865550	4150	4150	4150	4150	0
168	20240429	182500	147865550	4150	4150	4150	4150	0
169	20240429	182400	147865550	4150	4150	4150	4150	0
170	20240429	182300	147865550	4150	4150	4150	4150	0
171	20240429	182200	147865550	4150	4150	4150	4150	0
172	20240429	182100	147865550	4150	4150	4150	4150	0
173	20240429	182000	147865550	4150	4150	4150	4150	0
174	20240429	181900	147865550	4150	4150	4150	4150	0
175	20240429	181800	147865550	4150	4150	4150	4150	0
176	20240429	181700	147865550	4150	4150	4150	4150	0
177	20240429	181600	147865550	4150	4150	4150	4150	0
178	20240429	181500	147865550	4150	4150	4150	4150	0
179	20240429	181400	147865550	4150	4150	4150	4150	0
180	20240429	181300	147865550	4150	4150	4150	4150	0
181	20240429	181200	147865550	4150	4150	4150	4150	0
182	20240429	181100	147865550	4150	4150	4150	4150	909
183	20240429	181000	147865550	4150	4150	4150	4150	0
184	20240429	180900	147865550	4150	4150	4150	4150	0
185	20240429	180800	147865550	4150	4150	4150	4150	0
186	20240429	180700	147865550	4150	4150	4150	4150	0
187	20240429	180600	147865550	4150	4150	4150	4150	0
188	20240429	180500	147865550	4150	4150	4150	4150	0
189	20240429	180400	147865550	4150	4150	4150	4150	0
190	20240429	180300	147865550	4150	4150	4150	4150	0
191	20240429	180200	147865550	4150	4150	4150	4150	0
192	20240429	180100	147865550	4150	4150	4150	4150	0
193	20240429	180000	147865550	4150	4150	4150	4150	0
194	20240429	175900	147865550	4150	4150	4150	4150	0
195	20240429	175800	147865550	4150	4150	4150	4150	0
196	20240429	175700	147865550	4150	4150	4150	4150	0
197	20240429	175600	147865550	4150	4150	4150	4150	0
198	20240429	175500	147865550	4150	4150	4150	4150	0
199	20240429	175400	147865550	4150	4150	4150	4150	0
200	20240429	175300	147865550	4150	4150	4150	4150	0
201	20240429	175200	147865550	4150	4150	4150	4150	0
202	20240429	175100	147865550	4150	4150	4150	4150	0
203	20240429	175000	147865550	4150	4150	4150	4150	0
204	20240429	174900	147865550	4150	4150	4150	4150	0
205	20240429	174800	147865550	4150	4150	4150	4150	0
206	20240429	174700	147865550	4150	4150	4150	4150	0
207	20240429	174600	147865550	4150	4150	4150	4150	0
208	20240429	174500	147865550	4150	4150	4150	4150	0
209	20240429	174400	147865550	4150	4150	4150	4150	0
210	20240429	174300	147865550	4150	4150	4150	4150	0
211	20240429	174200	147865550	4150	4150	4150	4150	0
212	20240429	174100	147865550	4150	4150	4150	4150	909
213	20240429	174000	147865550	4150	4150	4150	4150	0
214	20240429	173900	147865550	4150	4150	4150	4150	0
215	20240429	173800	147865550	4150	4150	4150	4150	0
216	20240429	173700	147865550	4150	4150	4150	4150	0
217	20240429	173600	147865550	4150	4150	4150	4150	0
218	20240429	173500	147865550	4150	4150	4150	4150	0
219	20240429	173400	147865550	4150	4150	4150	4150	0
220	20240429	173300	147865550	4150	4150	4150	4150	0
221	20240429	173200	147865550	4150	4150	4150	4150	0
222	20240429	173100	147865550	4150	4150	4150	4150	0
223	20240429	173000	147865550	4150	4150	4150	4150	0
224	20240429	172900	147865550	4150	4150	4150	4150	0
225	20240429	172800	147865550	4150	4150	4150	4150	0
226	20240429	172700	147865550	4150	4150	4150	4150	0
227	20240429	172600	147865550	4150	4150	4150	4150	0
228	20240429	172500	147865550	4150	4150	4150	4150	0
229	20240429	172400	147865550	4150	4150	4150	4150	0
230	20240429	172300	147865550	4150	4150	4150	4150	0
231	20240429	172200	147865550	4150	4150	4150	4150	0
232	20240429	172100	147865550	4150	4150	4150	4150	0
233	20240429	172000	147865550	4150	4150	4150	4150	0
234	20240429	171900	147865550	4150	4150	4150	4150	0
235	20240429	171800	147865550	4150	4150	4150	4150	0
236	20240429	171700	147865550	4150	4150	4150	4150	0
237	20240429	171600	147865550	4150	4150	4150	4150	0
238	20240429	171500	147865550	4150	4150	4150	4150	0
239	20240429	171400	147865550	4150	4150	4150	4150	0
240	20240429	171300	147865550	4150	4150	4150	4150	0
241	20240429	171200	147865550	4150	4150	4150	4150	0
242	20240429	171100	147865550	4150	4150	4150	4150	909
243	20240429	171000	147865550	4150	4150	4150	4150	0
244	20240429	170900	147865550	4150	4150	4150	4150	0
245	20240429	170800	147865550	4150	4150	4150	4150	0
246	20240429	170700	147865550	4150	4150	4150	4150	0
247	20240429	170600	147865550	4150	4150	4150	4150	0
248	20240429	170500	147865550	4150	4150	4150	4150	0
249	20240429	170400	147865550	4150	4150	4150	4150	0
250	20240429	170300	147865550	4150	4150	4150	4150	0
251	20240429	170200	147865550	4150	4150	4150	4150	0
252	20240429	170100	147865550	4150	4150	4150	4150	0
253	20240429	170000	147865550	4150	4150	4150	4150	0
254	20240429	165900	147865550	4150	4150	4150	4150	0
255	20240429	165800	147865550	4150	4150	4150	4150	0
256	20240429	165700	147865550	4150	4150	4150	4150	0
257	20240429	165600	147865550	4150	4150	4150	4150	0
258	20240429	165500	147865550	4150	4150	4150	4150	0
259	20240429	165400	147865550	4150	4150	4150	4150	0
260	20240429	165300	147865550	4150	4150	4150	4150	0
261	20240429	165200	147865550	4150	4150	4150	4150	0
262	20240429	165100	147865550	4150	4150	4150	4150	0
263	20240429	165000	147865550	4150	4150	4150	4150	0
264	20240429	164900	147865550	4150	4150	4150	4150	0
265	20240429	164800	147865550	4150	4150	4150	4150	0
266	20240429	164700	147865550	4150	4150	4150	4150	0
267	20240429	164600	147865550	4150	4150	4150	4150	0
268	20240429	164500	147865550	4150	4150	4150	4150	0
269	20240429	164400	147865550	4150	4150	4150	4150	0
270	20240429	164300	147865550	4150	4150	4150	4150	0
271	20240429	164200	147865550	4150	4150	4150	4150	0
272	20240429	164100	147865550	4150	4150	4150	4150	909
273	20240429	164000	147865550	4150	4150	4150	4150	0
274	20240429	163900	147865550	4150	4150	4150	4150	0
275	20240429	163800	147865550	4150	4150	4150	4150	0
276	20240429	163700	147865550	4150	4150	4150	4150	0
277	20240429	163600	147865550	4150	4150	4150	4150	0
278	20240429	163500	147865550	4150	4150	4150	4150	0
279	20240429	163400	147865550	4150	4150	4150	4150	0
280	20240429	163300	147865550	4150	4150	4150	4150	0
281	20240429	163200	147865550	4150	4150	4150	4150	0
282	20240429	163100	147865550	4150	4150	4150	4150	0
283	20240429	163000	147865550	4150	4150	4150	4150	0
284	20240429	162900	147865550	4150	4150	4150	4150	0
285	20240429	162800	147865550	4150	4150	4150	4150	0
286	20240429	162700	147865550	4150	4150	4150	4150	0
287	20240429	162600	147865550	4150	4150	4150	4150	0
288	20240429	162500	147865550	4150	4150	4150	4150	0
289	20240429	162400	147865550	4150	4150	4150	4150	0
290	20240429	162300	147865550	4150	4150	4150	4150	0
291	20240429	162200	147865550	4150	4150	4150	4150	0
292	20240429	162100	147865550	4150	4150	4150	4150	0
293	20240429	162000	147865550	4150	4150	4150	4150	0
294	20240429	161900	147865550	4150	4150	4150	4150	0
295	20240429	161800	147865550	4150	4150	4150	4150	0
296	20240429	161700	147865550	4150	4150	4150	4150	0
297	20240429	161600	147865550	4150	4150	4150	4150	0
298	20240429	161500	147865550	4150	4150	4150	4150	0
299	20240429	161400	147865550	4150	4150	4150	4150	0
300	20240429	161300	147865550	4150	4150	4150	4150	0
301	20240429	161200	147865550	4150	4150	4150	4150	0
302	20240429	161100	147865550	4150	4150	4150	4150	909
303	20240429	161000	147865550	4150	4150	4150	4150	0
304	20240429	160900	147865550	4150	4150	4150	4150	0
305	20240429	160800	147865550	4150	4150	4150	4150	0
306	20240429	160700	147865550	4150	4150	4150	4150	0
307	20240429	160600	147865550	4150	4150	4150	4150	0
308	20240429	160500	147865550	4150	4150	4150	4150	0
309	20240429	160400	147865550	4150	4150	4150	4150	0
310	20240429	160300	147865550	4150	4150	4150	4150	0
311	20240429	160200	147865550	4150	4150	4150	4150	0
312	20240429	160100	147865550	4150	4150	4150	4150	0
313	20240429	160000	147865550	4150	4150	4150	4150	0
314	20240429	155900	147865550	4150	4150	4150	4150	0
315	20240429	155800	147865550	4150	4150	4150	4150	0
316	20240429	155700	147865550	4150	4150	4150	4150	0
317	20240429	155600	147865550	4150	4150	4150	4150	0
318	20240429	155500	147865550	4150	4150	4150	4150	0
319	20240429	155400	147865550	4150	4150	4150	4150	0
320	20240429	155300	147865550	4150	4150	4150	4150	0
321	20240429	155200	147865550	4150	4150	4150	4150	0
322	20240429	155100	147865550	4150	4150	4150	4150	0
323	20240429	155000	147865550	4150	4150	4150	4150	0
324	20240429	154900	147865550	4150	4150	4150	4150	0
325	20240429	154800	147865550	4150	4150	4150	4150	0
326	20240429	154700	147865550	4150	4150	4150	4150	0
327	20240429	154600	147865550	4150	4150	4150	4150	0
328	20240429	154500	147865550	4150	4150	4150	4150	0
329	20240429	154400	147865550	4150	4150	4150	4150	0
330	20240429	154300	147865550	4150	4150	4150	4150	0
331	20240429	154200	147865550	4150	4150	4150	4150	0
332	20240429	154100	147865550	4150	4150	4150	4150	909
333	20240429	154000	147865550	4150	4150	4150	4150	0
334	20240429	153900	147865550	4150	4150	4150	4150	0
335	20240429	153800	147865550	4150	4150	4150	4150	0
336	20240429	153700	147865550	4150	4150	4150	4150	0
337	20240429	153600	147865550	4150	4150	4150	4150	0
338	20240429	153500	147865550	4150	4150	4150	4150	0
339	20240429	153400	147865550	4150	4150	4150	4150	0
340	20240429	153300	147865550	4150	4150	4150	4150	0
341	20240429	153200	147865550	4150	4150	4150	4150	0
342	20240429	153100	147865550	4150	4150	4150	4150	0
343	20240429	153000	147865550	4150	4150	4150	4150	909
344	20240429	152900	144093200	4130	4130	4130	4130	0
345	20240429	152800	144093200	4130	4130	4130	4130	0
346	20240429	152700	144093200	4130	4130	4130	4130	0
347	20240429	152600	144093200	4130	4130	4130	4130	0
348	20240429	152500	144093200	4130	4130	4130	4130	0
349	20240429	152400	144093200	4130	4130	4130	4130	0
350	20240429	152300	144093200	4130	4130	4130	4130	0
351	20240429	152200	144093200	4130	4130	4130	4130	0
352	20240429	152100	144093200	4130	4130	4130	4130	0
353	20240429	152000	144093200	4130	4130	4130	4130	0
354	20240429	151900	144093200	4130	4130	4140	4130	28
355	20240429	151800	143977550	4140	4130	4140	4130	617
356	20240429	151700	141424560	4130	4130	4130	4130	1
357	20240429	151600	141420430	4135	4130	4135	4130	41
358	20240429	151500	141251095	4135	4135	4135	4135	0
359	20240429	151400	141251095	4135	4130	4135	4130	32
360	20240429	151300	141118930	4135	4135	4135	4135	1
361	20240429	151200	141114795	4135	4130	4135	4130	50
362	20240429	151100	140908200	4135	4135	4135	4135	1
363	20240429	151000	140904065	4130	4130	4140	4130	46
364	20240429	150900	140714075	4140	4140	4140	4140	0
365	20240429	150800	140714075	4140	4130	4140	4130	31
366	20240429	150700	140586035	4140	4140	4140	4140	1
367	20240429	150600	140581895	4140	4140	4140	4140	0
368	20240429	150500	140581895	4140	4140	4140	4140	0
369	20240429	150400	140581895	4140	4140	4140	4140	0
370	20240429	150300	140581895	4140	4140	4140	4140	0
371	20240429	150200	140581895	4140	4135	4140	4135	106
372	20240429	150100	140143575	4135	4135	4135	4135	24
373	20240429	150000	140044335	4140	4140	4140	4140	63
374	20240429	145900	139783515	4140	4140	4140	4140	0
375	20240429	145800	139783515	4140	4140	4140	4140	0
376	20240429	145700	139783515	4140	4140	4140	4140	20
377	20240429	145600	139700715	4140	4140	4140	4140	0
378	20240429	145500	139700715	4140	4135	4140	4135	41
379	20240429	145400	139531175	4135	4135	4135	4135	2
380	20240429	145300	139522905	4135	4135	4135	4135	0
381	20240429	145200	139522905	4135	4135	4135	4135	0
382	20240429	145100	139522905	4135	4135	4135	4135	0
383	20240429	145000	139522905	4135	4135	4135	4135	100
384	20240429	144900	139109405	4135	4135	4135	4135	1
385	20240429	144800	139105270	4130	4125	4130	4125	1637
386	20240429	144700	132345145	4125	4125	4125	4125	9
387	20240429	144600	132308020	4125	4125	4125	4125	1
388	20240429	144500	132303895	4120	4120	4120	4120	0
389	20240429	144400	132303895	4120	4120	4120	4120	265
390	20240429	144300	131212095	4120	4120	4120	4120	10
391	20240429	144200	131170895	4115	4115	4115	4115	65
392	20240429	144100	130903420	4120	4115	4120	4115	29
393	20240429	144000	130784080	4120	4120	4120	4120	12
394	20240429	143900	130734640	4120	4120	4120	4120	0
395	20240429	143800	130734640	4120	4120	4120	4120	1
396	20240429	143700	130730520	4110	4115	4115	4110	630
397	20240429	143600	128141180	4115	4115	4115	4115	0
398	20240429	143500	128141180	4115	4115	4115	4115	0
399	20240429	143400	128141180	4115	4115	4115	4115	0
400	20240429	143300	128141180	4115	4115	4115	4115	30
401	20240429	143200	128017730	4110	4110	4110	4110	0
402	20240429	143100	128017730	4110	4110	4110	4110	0
403	20240429	143000	128017730	4110	4115	4115	4110	255
404	20240429	142900	126968850	4120	4120	4120	4120	10
405	20240429	142800	126927650	4120	4120	4120	4120	0
406	20240429	142700	126927650	4120	4120	4120	4120	0
407	20240429	142600	126927650	4120	4120	4120	4120	10
408	20240429	142500	126886450	4120	4120	4120	4120	0
409	20240429	142400	126886450	4120	4120	4120	4120	0
410	20240429	142300	126886450	4120	4120	4120	4120	1
411	20240429	142200	126882330	4115	4115	4115	4115	103
412	20240429	142100	126458485	4120	4120	4120	4120	20
413	20240429	142000	126376085	4120	4120	4120	4120	0
414	20240429	141900	126376085	4120	4120	4120	4120	0
415	20240429	141800	126376085	4120	4120	4120	4120	2
416	20240429	141700	126367845	4115	4115	4115	4115	617
417	20240429	141600	123828890	4110	4110	4110	4110	0
418	20240429	141500	123828890	4110	4110	4110	4110	0
419	20240429	141400	123828890	4110	4110	4110	4110	30
420	20240429	141300	123705590	4115	4115	4115	4115	0
421	20240429	141200	123705590	4115	4115	4115	4115	731
422	20240429	141100	120697525	4110	4110	4110	4110	0
423	20240429	141000	120697525	4110	4110	4110	4110	33
424	20240429	140900	120561895	4110	4110	4110	4110	100
425	20240429	140800	120150895	4115	4115	4115	4115	5
426	20240429	140700	120130320	4115	4115	4115	4115	0
427	20240429	140600	120130320	4115	4110	4115	4110	30
428	20240429	140500	120007015	4110	4110	4110	4110	0
429	20240429	140400	120007015	4110	4110	4110	4110	0
430	20240429	140300	120007015	4110	4110	4110	4110	29
431	20240429	140200	119887825	4115	4115	4115	4115	100
432	20240429	140100	119476325	4115	4115	4115	4115	0
433	20240429	140000	119476325	4115	4115	4115	4115	1
434	20240429	135900	119472210	4110	4110	4110	4110	0
435	20240429	135800	119472210	4110	4110	4110	4110	0
436	20240429	135700	119472210	4110	4110	4110	4110	0
437	20240429	135600	119472210	4110	4110	4110	4110	1
438	20240429	135500	119468100	4110	4110	4110	4110	1
439	20240429	135400	119463990	4110	4110	4110	4110	0
440	20240429	135300	119463990	4110	4110	4110	4110	498
441	20240429	135200	117417210	4115	4115	4115	4115	11
442	20240429	135100	117371945	4115	4115	4115	4115	0
443	20240429	135000	117371945	4115	4115	4115	4115	0
444	20240429	134900	117371945	4115	4115	4115	4115	0
445	20240429	134800	117371945	4115	4115	4115	4115	0
446	20240429	134700	117371945	4115	4115	4115	4115	0
447	20240429	134600	117371945	4115	4115	4115	4115	0
448	20240429	134500	117371945	4115	4110	4115	4110	447
449	20240429	134400	115534710	4105	4105	4105	4105	31
450	20240429	134300	115407455	4105	4105	4105	4105	0
451	20240429	134200	115407455	4105	4105	4105	4105	50
452	20240429	134100	115202205	4105	4105	4105	4105	29
453	20240429	134000	115083160	4110	4110	4110	4110	135
454	20240429	133900	114528310	4110	4110	4110	4110	0
455	20240429	133800	114528310	4110	4110	4110	4110	0
456	20240429	133700	114528310	4110	4105	4110	4105	35
457	20240429	133600	114384615	4110	4110	4110	4110	8
458	20240429	133500	114351735	4105	4105	4105	4105	32
459	20240429	133400	114220375	4110	4105	4110	4105	37
460	20240429	133300	114068440	4110	4110	4110	4110	1
461	20240429	133200	114064330	4105	4105	4105	4105	250
462	20240429	133100	113038080	4105	4105	4105	4105	0
463	20240429	133000	113038080	4105	4105	4105	4105	33
464	20240429	132900	112902615	4110	4110	4110	4110	1
465	20240429	132800	112898505	4105	4105	4105	4105	1000
466	20240429	132700	108793505	4110	4110	4110	4110	15
467	20240429	132600	108731855	4105	4105	4105	4105	32
468	20240429	132500	108600495	4110	4110	4110	4110	50
469	20240429	132400	108394995	4110	4110	4110	4110	114
470	20240429	132300	107926455	4105	4105	4105	4105	0
471	20240429	132200	107926455	4105	4105	4105	4105	31
472	20240429	132100	107799200	4105	4105	4105	4105	0
473	20240429	132000	107799200	4105	4105	4105	4105	0
474	20240429	131900	107799200	4105	4105	4105	4105	31
475	20240429	131800	107671945	4105	4105	4105	4105	0
476	20240429	131700	107671945	4105	4105	4105	4105	0
477	20240429	131600	107671945	4105	4110	4110	4105	161
478	20240429	131500	107011035	4105	4105	4105	4105	29
479	20240429	131400	106891990	4110	4110	4110	4110	0
480	20240429	131300	106891990	4110	4110	4110	4110	12
481	20240429	131200	106842670	4110	4105	4110	4105	28
482	20240429	131100	106727725	4105	4105	4105	4105	32
483	20240429	131000	106596365	4105	4105	4105	4105	0
484	20240429	130900	106596365	4105	4105	4105	4105	0
485	20240429	130800	106596365	4105	4105	4105	4105	29
486	20240429	130700	106477320	4105	4105	4105	4105	0
487	20240429	130600	106477320	4105	4105	4105	4105	0
488	20240429	130500	106477320	4105	4105	4105	4105	0
489	20240429	130400	106477320	4105	4105	4105	4105	32
490	20240429	130300	106345960	4110	4110	4110	4110	0
491	20240429	130200	106345960	4110	4110	4110	4110	2
492	20240429	130100	106337740	4105	4105	4105	4105	28
493	20240429	130000	106222800	4105	4105	4105	4105	1
494	20240429	125900	106218695	4110	4110	4110	4110	0
495	20240429	125800	106218695	4110	4110	4110	4105	63
496	20240429	125700	105960015	4110	4110	4110	4110	7
497	20240429	125600	105931245	4105	4110	4110	4105	1044
498	20240429	125500	101645595	4105	4105	4105	4105	8
499	20240429	125400	101612755	4110	4110	4110	4110	0
500	20240429	125300	101612755	4110	4110	4110	4110	0
501	20240429	125200	101612755	4110	4110	4110	4110	7
502	20240429	125100	101583985	4115	4115	4115	4115	0
503	20240429	125000	101583985	4115	4115	4115	4115	0
504	20240429	124900	101583985	4115	4115	4115	4115	0
505	20240429	124800	101583985	4115	4115	4115	4115	3
506	20240429	124700	101571640	4115	4115	4115	4115	7
507	20240429	124600	101542835	4115	4110	4115	4110	9
508	20240429	124500	101505815	4105	4105	4105	4105	0
509	20240429	124400	101505815	4105	4110	4110	4105	10
510	20240429	124300	101464740	4105	4105	4105	4105	0
511	20240429	124200	101464740	4105	4105	4105	4105	0
512	20240429	124100	101464740	4105	4105	4105	4105	0
513	20240429	124000	101464740	4105	4105	4105	4105	0
514	20240429	123900	101464740	4105	4105	4105	4105	0
515	20240429	123800	101464740	4105	4105	4115	4105	394
516	20240429	123700	99847270	4100	4110	4110	4100	263
517	20240429	123600	98768500	4110	4110	4110	4110	29
518	20240429	123500	98649310	4115	4115	4115	4115	0
519	20240429	123400	98649310	4115	4115	4115	4115	2
520	20240429	123300	98641080	4115	4115	4115	4115	2
521	20240429	123200	98632850	4115	4110	4115	4110	40
522	20240429	123100	98468385	4115	4115	4115	4115	0
523	20240429	123000	98468385	4115	4115	4115	4115	0
524	20240429	122900	98468385	4115	4115	4115	4115	0
525	20240429	122800	98468385	4115	4115	4115	4115	7
526	20240429	122700	98439580	4115	4115	4115	4115	1
527	20240429	122600	98435465	4115	4115	4115	4115	0
528	20240429	122500	98435465	4115	4115	4115	4115	0
529	20240429	122400	98435465	4115	4115	4115	4115	24
530	20240429	122300	98336705	4115	4115	4115	4115	0
531	20240429	122200	98336705	4115	4115	4115	4115	3
532	20240429	122100	98324360	4105	4105	4105	4105	0
533	20240429	122000	98324360	4105	4105	4105	4105	0
534	20240429	121900	98324360	4105	4105	4105	4105	3
535	20240429	121800	98312045	4105	4105	4105	4105	5
536	20240429	121700	98291520	4105	4105	4105	4105	3
537	20240429	121600	98279205	4105	4110	4110	4095	801
538	20240429	121500	94992325	4115	4115	4115	4115	0
539	20240429	121400	94992325	4115	4115	4115	4115	0
540	20240429	121300	94992325	4115	4115	4115	4115	200
541	20240429	121200	94169325	4115	4115	4115	4115	0
542	20240429	121100	94169325	4115	4115	4115	4115	487
543	20240429	121000	92165320	4105	4105	4105	4105	0
544	20240429	120900	92165320	4105	4105	4105	4105	0
545	20240429	120800	92165320	4105	4105	4105	4105	0
546	20240429	120700	92165320	4105	4105	4105	4105	0
547	20240429	120600	92165320	4105	4105	4105	4105	0
548	20240429	120500	92165320	4105	4105	4105	4105	0
549	20240429	120400	92165320	4105	4105	4105	4105	199
550	20240429	120300	91348425	4105	4105	4105	4105	0
551	20240429	120200	91348425	4105	4095	4105	4095	344
552	20240429	120100	89939735	4085	4090	4090	4085	832
553	20240429	120000	86540665	4085	4095	4095	4085	248
554	20240429	115900	85525965	4095	4095	4095	4095	0
555	20240429	115800	85525965	4095	4095	4095	4095	30
556	20240429	115700	85403115	4090	4090	4090	4090	0
557	20240429	115600	85403115	4090	4090	4090	4090	61
558	20240429	115500	85153625	4090	4090	4090	4090	1
559	20240429	115400	85149535	4095	4095	4095	4095	1
560	20240429	115300	85145440	4090	4090	4090	4090	0
561	20240429	115200	85145440	4090	4090	4090	4090	3
562	20240429	115100	85133170	4095	4095	4095	4095	0
563	20240429	115000	85133170	4095	4095	4095	4095	0
564	20240429	114900	85133170	4095	4095	4095	4095	50
565	20240429	114800	84928420	4095	4095	4095	4095	60
566	20240429	114700	84682720	4095	4095	4095	4095	1
567	20240429	114600	84678625	4085	4085	4085	4085	0
568	20240429	114500	84678625	4085	4085	4085	4085	0
569	20240429	114400	84678625	4085	4085	4085	4085	0
570	20240429	114300	84678625	4085	4095	4095	4085	490
571	20240429	114200	82676290	4095	4095	4095	4095	0
572	20240429	114100	82676290	4095	4095	4095	4095	0
573	20240429	114000	82676290	4095	4095	4095	4095	40
574	20240429	113900	82512490	4090	4090	4090	4090	0
575	20240429	113800	82512490	4090	4090	4090	4090	0
576	20240429	113700	82512490	4090	4090	4090	4090	0
577	20240429	113600	82512490	4090	4095	4095	4090	154
578	20240429	113500	81882470	4095	4095	4095	4095	40
579	20240429	113400	81718670	4095	4095	4095	4095	135
580	20240429	113300	81165845	4095	4090	4095	4090	117
581	20240429	113200	80686865	4095	4100	4100	4085	6096
582	20240429	113100	55739925	4100	4100	4100	4100	0
583	20240429	113000	55739925	4100	4100	4100	4100	0
584	20240429	112900	55739925	4100	4105	4105	4100	5
585	20240429	112800	55719405	4100	4110	4110	4100	231
586	20240429	112700	54770305	4100	4110	4110	4100	336
587	20240429	112600	53389675	4115	4115	4115	4115	0
588	20240429	112500	53389675	4115	4115	4115	4115	2
589	20240429	112400	53381445	4115	4115	4115	4115	1
590	20240429	112300	53377330	4115	4115	4115	4115	1
591	20240429	112200	53373215	4115	4115	4115	4115	0
592	20240429	112100	53373215	4115	4115	4115	4115	7
593	20240429	112000	53344410	4115	4115	4115	4115	49
594	20240429	111900	53142775	4115	4110	4115	4110	37
595	20240429	111800	52990645	4115	4115	4115	4110	104
596	20240429	111700	52562830	4115	4115	4115	4115	28
597	20240429	111600	52447610	4115	4115	4115	4115	1
598	20240429	111500	52443495	4115	4115	4115	4115	0
599	20240429	111400	52443495	4115	4115	4115	4115	3
600	20240429	111300	52431150	4110	4110	4110	4110	4
601	20240429	111200	52414710	4100	4115	4115	4100	1003
602	20240429	111100	48299425	4115	4115	4115	4115	3
603	20240429	111000	48287080	4115	4110	4115	4110	295
604	20240429	110900	47074560	4110	4110	4110	4110	12
605	20240429	110800	47025240	4110	4110	4110	4110	0
606	20240429	110700	47025240	4110	4110	4110	4110	206
607	20240429	110600	46178580	4110	4110	4110	4110	100
608	20240429	110500	45767580	4105	4105	4105	4105	67
609	20240429	110400	45492545	4105	4105	4105	4105	0
610	20240429	110300	45492545	4105	4105	4105	4105	55
611	20240429	110200	45266770	4105	4105	4105	4105	0
612	20240429	110100	45266770	4105	4105	4105	4105	0
613	20240429	110000	45266770	4105	4105	4105	4105	26
614	20240429	105900	45160040	4105	4105	4105	4105	10
615	20240429	105800	45118990	4105	4105	4105	4105	5
616	20240429	105700	45098465	4100	4100	4100	4100	0
617	20240429	105600	45098465	4100	4100	4100	4100	0
618	20240429	105500	45098465	4100	4100	4100	4100	1
619	20240429	105400	45094365	4105	4105	4105	4105	10
620	20240429	105300	45053315	4105	4105	4105	4105	0
621	20240429	105200	45053315	4105	4105	4105	4105	100
622	20240429	105100	44642815	4105	4105	4105	4105	0
623	20240429	105000	44642815	4105	4105	4105	4105	0
624	20240429	104900	44642815	4105	4105	4105	4105	0
625	20240429	104800	44642815	4105	4105	4105	4105	0
626	20240429	104700	44642815	4105	4105	4105	4105	100
627	20240429	104600	44232315	4105	4105	4105	4105	0
628	20240429	104500	44232315	4105	4105	4105	4105	0
629	20240429	104400	44232315	4105	4105	4105	4105	1
630	20240429	104300	44228210	4105	4105	4105	4105	0
631	20240429	104200	44228210	4105	4105	4105	4105	1
632	20240429	104100	44224105	4100	4100	4100	4100	0
633	20240429	104000	44224105	4100	4105	4105	4100	623
634	20240429	103900	41666805	4105	4105	4105	4105	0
635	20240429	103800	41666805	4105	4105	4105	4105	0
636	20240429	103700	41666805	4105	4105	4105	4105	2
637	20240429	103600	41658595	4105	4105	4105	4105	0
638	20240429	103500	41658595	4105	4105	4105	4105	2
639	20240429	103400	41650385	4105	4105	4105	4105	0
640	20240429	103300	41650385	4105	4105	4105	4105	1
641	20240429	103200	41646280	4105	4105	4105	4105	0
642	20240429	103100	41646280	4105	4105	4105	4105	0
643	20240429	103000	41646280	4105	4105	4105	4105	0
644	20240429	102900	41646280	4105	4105	4105	4105	1
645	20240429	102800	41642175	4105	4105	4105	4105	0
646	20240429	102700	41642175	4105	4105	4105	4105	100
647	20240429	102600	41231675	4105	4105	4105	4105	0
648	20240429	102500	41231675	4105	4105	4105	4105	0
649	20240429	102400	41231675	4105	4105	4105	4105	0
650	20240429	102300	41231675	4105	4105	4105	4105	0
651	20240429	102200	41231675	4105	4105	4105	4105	5
652	20240429	102100	41211150	4105	4105	4105	4105	5
653	20240429	102000	41190625	4105	4105	4105	4105	5
654	20240429	101900	41170100	4105	4105	4105	4105	0
655	20240429	101800	41170100	4105	4105	4105	4105	0
656	20240429	101700	41170100	4105	4105	4105	4105	0
657	20240429	101600	41170100	4105	4105	4105	4105	3
658	20240429	101500	41157785	4100	4100	4100	4100	6
659	20240429	101400	41133185	4100	4100	4100	4100	2
660	20240429	101300	41124985	4100	4100	4100	4100	80
661	20240429	101200	40796985	4105	4105	4105	4105	300
662	20240429	101100	39565485	4105	4105	4105	4105	0
663	20240429	101000	39565485	4105	4105	4105	4105	0
664	20240429	100900	39565485	4105	4100	4105	4100	38
665	20240429	100800	39409680	4105	4105	4105	4105	103
666	20240429	100700	38986865	4105	4105	4105	4105	6
667	20240429	100600	38962235	4105	4105	4105	4105	8
668	20240429	100500	38929395	4105	4105	4105	4105	0
669	20240429	100400	38929395	4105	4105	4105	4105	101
670	20240429	100300	38514790	4105	4105	4105	4105	0
671	20240429	100200	38514790	4105	4105	4105	4105	219
672	20240429	100100	37615795	4105	4105	4105	4105	0
673	20240429	100000	37615795	4105	4105	4105	4105	0
674	20240429	095900	37615795	4105	4105	4105	4105	3
675	20240429	095800	37603480	4105	4100	4105	4100	1004
676	20240429	095700	33485575	4095	4100	4100	4095	22
677	20240429	095600	33395475	4100	4100	4100	4100	20
678	20240429	095500	33313475	4100	4100	4100	4100	0
679	20240429	095400	33313475	4100	4100	4100	4100	7
680	20240429	095300	33284775	4095	4100	4100	4095	103
681	20240429	095200	32862940	4100	4100	4100	4100	10
682	20240429	095100	32821940	4100	4100	4100	4100	0
683	20240429	095000	32821940	4100	4100	4100	4100	0
684	20240429	094900	32821940	4100	4100	4100	4100	13
685	20240429	094800	32768640	4100	4100	4100	4100	101
686	20240429	094700	32354540	4100	4100	4100	4100	10
687	20240429	094600	32313540	4100	4100	4100	4100	5
688	20240429	094500	32293040	4100	4095	4100	4095	1055
689	20240429	094400	27972540	4100	4100	4100	4100	7
690	20240429	094300	27943840	4100	4095	4100	4095	183
691	20240429	094200	27194100	4100	4105	4105	4100	571
692	20240429	094100	24852735	4105	4105	4105	4105	5
693	20240429	094000	24832210	4105	4105	4105	4105	0
694	20240429	093900	24832210	4105	4105	4105	4105	2
695	20240429	093800	24824000	4105	4100	4105	4100	55
696	20240429	093700	24598475	4100	4100	4100	4100	120
697	20240429	093600	24106475	4100	4100	4100	4100	3
698	20240429	093500	24094175	4100	4100	4100	4100	0
699	20240429	093400	24094175	4100	4100	4100	4100	71
700	20240429	093300	23803075	4095	4095	4095	4095	5
701	20240429	093200	23782600	4095	4100	4100	4095	106
702	20240429	093100	23348100	4100	4100	4100	4100	50
703	20240429	093000	23143100	4100	4100	4100	4100	14
704	20240429	092900	23085700	4105	4105	4105	4105	0
705	20240429	092800	23085700	4105	4105	4105	4105	34
706	20240429	092700	22946130	4105	4105	4105	4105	2
707	20240429	092600	22937920	4105	4105	4105	4105	7
708	20240429	092500	22909185	4095	4095	4095	4095	2
709	20240429	092400	22900995	4095	4105	4105	4095	1821
710	20240429	092300	15443415	4105	4105	4105	4105	0
711	20240429	092200	15443415	4105	4105	4105	4105	0
712	20240429	092100	15443415	4105	4105	4105	4105	1
713	20240429	092000	15439310	4115	4105	4115	4095	213
714	20240429	091900	14565735	4110	4110	4110	4110	25
715	20240429	091800	14462985	4110	4110	4110	4110	0
716	20240429	091700	14462985	4110	4110	4110	4110	0
717	20240429	091600	14462985	4110	4110	4110	4110	21
718	20240429	091500	14376675	4110	4110	4110	4110	2
719	20240429	091400	14368455	4115	4115	4115	4115	0
720	20240429	091300	14368455	4115	4115	4115	4115	0
721	20240429	091200	14368455	4115	4115	4115	4115	0
722	20240429	091100	14368455	4115	4115	4115	4115	0
723	20240429	091000	14368455	4115	4100	4115	4095	276
724	20240429	090900	13236505	4115	4115	4115	4115	1
725	20240429	090800	13232390	4115	4115	4115	4115	3
726	20240429	090700	13220045	4120	4100	4120	4100	2496
727	20240429	090600	2985550	4110	4110	4110	4110	0
728	20240429	090500	2985550	4110	4115	4115	4110	77
729	20240429	090400	2668745	4140	4140	4140	4140	0
730	20240429	090300	2668745	4140	4140	4140	4140	0
731	20240429	090200	2668745	4140	4125	4140	4125	3
732	20240429	090100	2656355	4130	4105	4130	4100	531
733	20240429	090000	476180	4105	4105	4105	4105	116