KissMeData/319400/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211200	399824390	2930	2930	2930	2930	6136
3	20240429	211100	399824390	2930	2930	2930	2930	0
4	20240429	211000	399824390	2930	2930	2930	2930	0
5	20240429	210900	399824390	2930	2930	2930	2930	0
6	20240429	210800	399824390	2930	2930	2930	2930	0
7	20240429	210700	399824390	2930	2930	2930	2930	0
8	20240429	210600	399824390	2930	2930	2930	2930	0
9	20240429	210500	399824390	2930	2930	2930	2930	0
10	20240429	210400	399824390	2930	2930	2930	2930	0
11	20240429	210300	399824390	2930	2930	2930	2930	0
12	20240429	210200	399824390	2930	2930	2930	2930	0
13	20240429	210100	399824390	2930	2930	2930	2930	0
14	20240429	210000	399824390	2930	2930	2930	2930	0
15	20240429	205900	399824390	2930	2930	2930	2930	0
16	20240429	205800	399824390	2930	2930	2930	2930	0
17	20240429	205700	399824390	2930	2930	2930	2930	0
18	20240429	205600	399824390	2930	2930	2930	2930	0
19	20240429	205500	399824390	2930	2930	2930	2930	0
20	20240429	205400	399824390	2930	2930	2930	2930	0
21	20240429	205300	399824390	2930	2930	2930	2930	0
22	20240429	205200	399824390	2930	2930	2930	2930	0
23	20240429	205100	399824390	2930	2930	2930	2930	0
24	20240429	205000	399824390	2930	2930	2930	2930	0
25	20240429	204900	399824390	2930	2930	2930	2930	0
26	20240429	204800	399824390	2930	2930	2930	2930	0
27	20240429	204700	399824390	2930	2930	2930	2930	0
28	20240429	204600	399824390	2930	2930	2930	2930	0
29	20240429	204500	399824390	2930	2930	2930	2930	0
30	20240429	204400	399824390	2930	2930	2930	2930	0
31	20240429	204300	399824390	2930	2930	2930	2930	0
32	20240429	204200	399824390	2930	2930	2930	2930	6136
33	20240429	204100	399824390	2930	2930	2930	2930	0
34	20240429	204000	399824390	2930	2930	2930	2930	0
35	20240429	203900	399824390	2930	2930	2930	2930	0
36	20240429	203800	399824390	2930	2930	2930	2930	0
37	20240429	203700	399824390	2930	2930	2930	2930	0
38	20240429	203600	399824390	2930	2930	2930	2930	0
39	20240429	203500	399824390	2930	2930	2930	2930	0
40	20240429	203400	399824390	2930	2930	2930	2930	0
41	20240429	203300	399824390	2930	2930	2930	2930	0
42	20240429	203200	399824390	2930	2930	2930	2930	0
43	20240429	203100	399824390	2930	2930	2930	2930	0
44	20240429	203000	399824390	2930	2930	2930	2930	0
45	20240429	202900	399824390	2930	2930	2930	2930	0
46	20240429	202800	399824390	2930	2930	2930	2930	0
47	20240429	202700	399824390	2930	2930	2930	2930	0
48	20240429	202600	399824390	2930	2930	2930	2930	0
49	20240429	202500	399824390	2930	2930	2930	2930	0
50	20240429	202400	399824390	2930	2930	2930	2930	0
51	20240429	202300	399824390	2930	2930	2930	2930	0
52	20240429	202200	399824390	2930	2930	2930	2930	0
53	20240429	202100	399824390	2930	2930	2930	2930	0
54	20240429	202000	399824390	2930	2930	2930	2930	0
55	20240429	201900	399824390	2930	2930	2930	2930	0
56	20240429	201800	399824390	2930	2930	2930	2930	0
57	20240429	201700	399824390	2930	2930	2930	2930	0
58	20240429	201600	399824390	2930	2930	2930	2930	0
59	20240429	201500	399824390	2930	2930	2930	2930	0
60	20240429	201400	399824390	2930	2930	2930	2930	0
61	20240429	201300	399824390	2930	2930	2930	2930	0
62	20240429	201200	399824390	2930	2930	2930	2930	6136
63	20240429	201100	399824390	2930	2930	2930	2930	0
64	20240429	201000	399824390	2930	2930	2930	2930	0
65	20240429	200900	399824390	2930	2930	2930	2930	0
66	20240429	200800	399824390	2930	2930	2930	2930	0
67	20240429	200700	399824390	2930	2930	2930	2930	0
68	20240429	200600	399824390	2930	2930	2930	2930	0
69	20240429	200500	399824390	2930	2930	2930	2930	0
70	20240429	200400	399824390	2930	2930	2930	2930	0
71	20240429	200300	399824390	2930	2930	2930	2930	0
72	20240429	200200	399824390	2930	2930	2930	2930	0
73	20240429	200100	399824390	2930	2930	2930	2930	0
74	20240429	200000	399824390	2930	2930	2930	2930	0
75	20240429	195900	399824390	2930	2930	2930	2930	0
76	20240429	195800	399824390	2930	2930	2930	2930	0
77	20240429	195700	399824390	2930	2930	2930	2930	0
78	20240429	195600	399824390	2930	2930	2930	2930	0
79	20240429	195500	399824390	2930	2930	2930	2930	0
80	20240429	195400	399824390	2930	2930	2930	2930	0
81	20240429	195300	399824390	2930	2930	2930	2930	0
82	20240429	195200	399824390	2930	2930	2930	2930	0
83	20240429	195100	399824390	2930	2930	2930	2930	0
84	20240429	195000	399824390	2930	2930	2930	2930	0
85	20240429	194900	399824390	2930	2930	2930	2930	0
86	20240429	194800	399824390	2930	2930	2930	2930	0
87	20240429	194700	399824390	2930	2930	2930	2930	0
88	20240429	194600	399824390	2930	2930	2930	2930	0
89	20240429	194500	399824390	2930	2930	2930	2930	0
90	20240429	194400	399824390	2930	2930	2930	2930	0
91	20240429	194300	399824390	2930	2930	2930	2930	0
92	20240429	194200	399824390	2930	2930	2930	2930	6136
93	20240429	194100	399824390	2930	2930	2930	2930	0
94	20240429	194000	399824390	2930	2930	2930	2930	0
95	20240429	193900	399824390	2930	2930	2930	2930	0
96	20240429	193800	399824390	2930	2930	2930	2930	0
97	20240429	193700	399824390	2930	2930	2930	2930	0
98	20240429	193600	399824390	2930	2930	2930	2930	0
99	20240429	193500	399824390	2930	2930	2930	2930	0
100	20240429	193400	399824390	2930	2930	2930	2930	0
101	20240429	193300	399824390	2930	2930	2930	2930	0
102	20240429	193200	399824390	2930	2930	2930	2930	0
103	20240429	193100	399824390	2930	2930	2930	2930	0
104	20240429	193000	399824390	2930	2930	2930	2930	0
105	20240429	192900	399824390	2930	2930	2930	2930	0
106	20240429	192800	399824390	2930	2930	2930	2930	0
107	20240429	192700	399824390	2930	2930	2930	2930	0
108	20240429	192600	399824390	2930	2930	2930	2930	0
109	20240429	192500	399824390	2930	2930	2930	2930	0
110	20240429	192400	399824390	2930	2930	2930	2930	0
111	20240429	192300	399824390	2930	2930	2930	2930	0
112	20240429	192200	399824390	2930	2930	2930	2930	0
113	20240429	192100	399824390	2930	2930	2930	2930	0
114	20240429	192000	399824390	2930	2930	2930	2930	0
115	20240429	191900	399824390	2930	2930	2930	2930	0
116	20240429	191800	399824390	2930	2930	2930	2930	0
117	20240429	191700	399824390	2930	2930	2930	2930	0
118	20240429	191600	399824390	2930	2930	2930	2930	0
119	20240429	191500	399824390	2930	2930	2930	2930	0
120	20240429	191400	399824390	2930	2930	2930	2930	0
121	20240429	191300	399824390	2930	2930	2930	2930	0
122	20240429	191200	399824390	2930	2930	2930	2930	6136
123	20240429	191100	399824390	2930	2930	2930	2930	0
124	20240429	191000	399824390	2930	2930	2930	2930	0
125	20240429	190900	399824390	2930	2930	2930	2930	0
126	20240429	190800	399824390	2930	2930	2930	2930	0
127	20240429	190700	399824390	2930	2930	2930	2930	0
128	20240429	190600	399824390	2930	2930	2930	2930	0
129	20240429	190500	399824390	2930	2930	2930	2930	0
130	20240429	190400	399824390	2930	2930	2930	2930	0
131	20240429	190300	399824390	2930	2930	2930	2930	0
132	20240429	190200	399824390	2930	2930	2930	2930	0
133	20240429	190100	399824390	2930	2930	2930	2930	0
134	20240429	190000	399824390	2930	2930	2930	2930	0
135	20240429	185900	399824390	2930	2930	2930	2930	0
136	20240429	185800	399824390	2930	2930	2930	2930	0
137	20240429	185700	399824390	2930	2930	2930	2930	0
138	20240429	185600	399824390	2930	2930	2930	2930	0
139	20240429	185500	399824390	2930	2930	2930	2930	0
140	20240429	185400	399824390	2930	2930	2930	2930	0
141	20240429	185300	399824390	2930	2930	2930	2930	0
142	20240429	185200	399824390	2930	2930	2930	2930	0
143	20240429	185100	399824390	2930	2930	2930	2930	0
144	20240429	185000	399824390	2930	2930	2930	2930	0
145	20240429	184900	399824390	2930	2930	2930	2930	0
146	20240429	184800	399824390	2930	2930	2930	2930	0
147	20240429	184700	399824390	2930	2930	2930	2930	0
148	20240429	184600	399824390	2930	2930	2930	2930	0
149	20240429	184500	399824390	2930	2930	2930	2930	0
150	20240429	184400	399824390	2930	2930	2930	2930	0
151	20240429	184300	399824390	2930	2930	2930	2930	0
152	20240429	184200	399824390	2930	2930	2930	2930	6136
153	20240429	184100	399824390	2930	2930	2930	2930	0
154	20240429	184000	399824390	2930	2930	2930	2930	0
155	20240429	183900	399824390	2930	2930	2930	2930	0
156	20240429	183800	399824390	2930	2930	2930	2930	0
157	20240429	183700	399824390	2930	2930	2930	2930	0
158	20240429	183600	399824390	2930	2930	2930	2930	0
159	20240429	183500	399824390	2930	2930	2930	2930	0
160	20240429	183400	399824390	2930	2930	2930	2930	0
161	20240429	183300	399824390	2930	2930	2930	2930	0
162	20240429	183200	399824390	2930	2930	2930	2930	0
163	20240429	183100	399824390	2930	2930	2930	2930	0
164	20240429	183000	399824390	2930	2930	2930	2930	0
165	20240429	182900	399824390	2930	2930	2930	2930	0
166	20240429	182800	399824390	2930	2930	2930	2930	0
167	20240429	182700	399824390	2930	2930	2930	2930	0
168	20240429	182600	399824390	2930	2930	2930	2930	0
169	20240429	182500	399824390	2930	2930	2930	2930	0
170	20240429	182400	399824390	2930	2930	2930	2930	0
171	20240429	182300	399824390	2930	2930	2930	2930	0
172	20240429	182200	399824390	2930	2930	2930	2930	0
173	20240429	182100	399824390	2930	2930	2930	2930	0
174	20240429	182000	399824390	2930	2930	2930	2930	0
175	20240429	181900	399824390	2930	2930	2930	2930	0
176	20240429	181800	399824390	2930	2930	2930	2930	0
177	20240429	181700	399824390	2930	2930	2930	2930	0
178	20240429	181600	399824390	2930	2930	2930	2930	0
179	20240429	181500	399824390	2930	2930	2930	2930	0
180	20240429	181400	399824390	2930	2930	2930	2930	0
181	20240429	181300	399824390	2930	2930	2930	2930	0
182	20240429	181200	399824390	2930	2930	2930	2930	6136
183	20240429	181100	399824390	2930	2930	2930	2930	0
184	20240429	181000	399824390	2930	2930	2930	2930	0
185	20240429	180900	399824390	2930	2930	2930	2930	0
186	20240429	180800	399824390	2930	2930	2930	2930	0
187	20240429	180700	399824390	2930	2930	2930	2930	0
188	20240429	180600	399824390	2930	2930	2930	2930	0
189	20240429	180500	399824390	2930	2930	2930	2930	0
190	20240429	180400	399824390	2930	2930	2930	2930	0
191	20240429	180300	399824390	2930	2930	2930	2930	0
192	20240429	180200	399824390	2930	2930	2930	2930	0
193	20240429	180100	399824390	2930	2930	2930	2930	0
194	20240429	180000	399824390	2930	2930	2930	2930	0
195	20240429	175900	399824390	2930	2930	2930	2930	0
196	20240429	175800	399824390	2930	2930	2930	2930	0
197	20240429	175700	399824390	2930	2930	2930	2930	0
198	20240429	175600	399824390	2930	2930	2930	2930	0
199	20240429	175500	399824390	2930	2930	2930	2930	0
200	20240429	175400	399824390	2930	2930	2930	2930	0
201	20240429	175300	399824390	2930	2930	2930	2930	0
202	20240429	175200	399824390	2930	2930	2930	2930	0
203	20240429	175100	399824390	2930	2930	2930	2930	0
204	20240429	175000	399824390	2930	2930	2930	2930	0
205	20240429	174900	399824390	2930	2930	2930	2930	0
206	20240429	174800	399824390	2930	2930	2930	2930	0
207	20240429	174700	399824390	2930	2930	2930	2930	0
208	20240429	174600	399824390	2930	2930	2930	2930	0
209	20240429	174500	399824390	2930	2930	2930	2930	0
210	20240429	174400	399824390	2930	2930	2930	2930	0
211	20240429	174300	399824390	2930	2930	2930	2930	0
212	20240429	174200	399824390	2930	2930	2930	2930	6136
213	20240429	174100	399824390	2930	2930	2930	2930	0
214	20240429	174000	399824390	2930	2930	2930	2930	0
215	20240429	173900	399824390	2930	2930	2930	2930	0
216	20240429	173800	399824390	2930	2930	2930	2930	0
217	20240429	173700	399824390	2930	2930	2930	2930	0
218	20240429	173600	399824390	2930	2930	2930	2930	0
219	20240429	173500	399824390	2930	2930	2930	2930	0
220	20240429	173400	399824390	2930	2930	2930	2930	0
221	20240429	173300	399824390	2930	2930	2930	2930	0
222	20240429	173200	399824390	2930	2930	2930	2930	0
223	20240429	173100	399824390	2930	2930	2930	2930	0
224	20240429	173000	399824390	2930	2930	2930	2930	0
225	20240429	172900	399824390	2930	2930	2930	2930	0
226	20240429	172800	399824390	2930	2930	2930	2930	0
227	20240429	172700	399824390	2930	2930	2930	2930	0
228	20240429	172600	399824390	2930	2930	2930	2930	0
229	20240429	172500	399824390	2930	2930	2930	2930	0
230	20240429	172400	399824390	2930	2930	2930	2930	0
231	20240429	172300	399824390	2930	2930	2930	2930	0
232	20240429	172200	399824390	2930	2930	2930	2930	0
233	20240429	172100	399824390	2930	2930	2930	2930	0
234	20240429	172000	399824390	2930	2930	2930	2930	0
235	20240429	171900	399824390	2930	2930	2930	2930	0
236	20240429	171800	399824390	2930	2930	2930	2930	0
237	20240429	171700	399824390	2930	2930	2930	2930	0
238	20240429	171600	399824390	2930	2930	2930	2930	0
239	20240429	171500	399824390	2930	2930	2930	2930	0
240	20240429	171400	399824390	2930	2930	2930	2930	0
241	20240429	171300	399824390	2930	2930	2930	2930	0
242	20240429	171200	399824390	2930	2930	2930	2930	6136
243	20240429	171100	399824390	2930	2930	2930	2930	0
244	20240429	171000	399824390	2930	2930	2930	2930	0
245	20240429	170900	399824390	2930	2930	2930	2930	0
246	20240429	170800	399824390	2930	2930	2930	2930	0
247	20240429	170700	399824390	2930	2930	2930	2930	0
248	20240429	170600	399824390	2930	2930	2930	2930	0
249	20240429	170500	399824390	2930	2930	2930	2930	0
250	20240429	170400	399824390	2930	2930	2930	2930	0
251	20240429	170300	399824390	2930	2930	2930	2930	0
252	20240429	170200	399824390	2930	2930	2930	2930	0
253	20240429	170100	399824390	2930	2930	2930	2930	0
254	20240429	170000	399824390	2930	2930	2930	2930	0
255	20240429	165900	399824390	2930	2930	2930	2930	0
256	20240429	165800	399824390	2930	2930	2930	2930	0
257	20240429	165700	399824390	2930	2930	2930	2930	0
258	20240429	165600	399824390	2930	2930	2930	2930	0
259	20240429	165500	399824390	2930	2930	2930	2930	0
260	20240429	165400	399824390	2930	2930	2930	2930	0
261	20240429	165300	399824390	2930	2930	2930	2930	0
262	20240429	165200	399824390	2930	2930	2930	2930	0
263	20240429	165100	399824390	2930	2930	2930	2930	0
264	20240429	165000	399824390	2930	2930	2930	2930	0
265	20240429	164900	399824390	2930	2930	2930	2930	0
266	20240429	164800	399824390	2930	2930	2930	2930	0
267	20240429	164700	399824390	2930	2930	2930	2930	0
268	20240429	164600	399824390	2930	2930	2930	2930	0
269	20240429	164500	399824390	2930	2930	2930	2930	0
270	20240429	164400	399824390	2930	2930	2930	2930	0
271	20240429	164300	399824390	2930	2930	2930	2930	0
272	20240429	164200	399824390	2930	2930	2930	2930	6136
273	20240429	164100	399824390	2930	2930	2930	2930	0
274	20240429	164000	399824390	2930	2930	2930	2930	0
275	20240429	163900	399824390	2930	2930	2930	2930	0
276	20240429	163800	399824390	2930	2930	2930	2930	0
277	20240429	163700	399824390	2930	2930	2930	2930	0
278	20240429	163600	399824390	2930	2930	2930	2930	0
279	20240429	163500	399824390	2930	2930	2930	2930	0
280	20240429	163400	399824390	2930	2930	2930	2930	0
281	20240429	163300	399824390	2930	2930	2930	2930	0
282	20240429	163200	399824390	2930	2930	2930	2930	0
283	20240429	163100	399824390	2930	2930	2930	2930	0
284	20240429	163000	399824390	2930	2930	2930	2930	0
285	20240429	162900	399824390	2930	2930	2930	2930	0
286	20240429	162800	399824390	2930	2930	2930	2930	0
287	20240429	162700	399824390	2930	2930	2930	2930	0
288	20240429	162600	399824390	2930	2930	2930	2930	0
289	20240429	162500	399824390	2930	2930	2930	2930	0
290	20240429	162400	399824390	2930	2930	2930	2930	0
291	20240429	162300	399824390	2930	2930	2930	2930	0
292	20240429	162200	399824390	2930	2930	2930	2930	0
293	20240429	162100	399824390	2930	2930	2930	2930	0
294	20240429	162000	399824390	2930	2930	2930	2930	0
295	20240429	161900	399824390	2930	2930	2930	2930	0
296	20240429	161800	399824390	2930	2930	2930	2930	0
297	20240429	161700	399824390	2930	2930	2930	2930	0
298	20240429	161600	399824390	2930	2930	2930	2930	0
299	20240429	161500	399824390	2930	2930	2930	2930	0
300	20240429	161400	399824390	2930	2930	2930	2930	0
301	20240429	161300	399824390	2930	2930	2930	2930	0
302	20240429	161200	399824390	2930	2930	2930	2930	6136
303	20240429	161100	399824390	2930	2930	2930	2930	0
304	20240429	161000	399824390	2930	2930	2930	2930	0
305	20240429	160900	399824390	2930	2930	2930	2930	0
306	20240429	160800	399824390	2930	2930	2930	2930	0
307	20240429	160700	399824390	2930	2930	2930	2930	0
308	20240429	160600	399824390	2930	2930	2930	2930	0
309	20240429	160500	399824390	2930	2930	2930	2930	0
310	20240429	160400	399824390	2930	2930	2930	2930	0
311	20240429	160300	399824390	2930	2930	2930	2930	0
312	20240429	160200	399824390	2930	2930	2930	2930	0
313	20240429	160100	399824390	2930	2930	2930	2930	0
314	20240429	160000	399824390	2930	2930	2930	2930	0
315	20240429	155900	399824390	2930	2930	2930	2930	0
316	20240429	155800	399824390	2930	2930	2930	2930	0
317	20240429	155700	399824390	2930	2930	2930	2930	0
318	20240429	155600	399824390	2930	2930	2930	2930	0
319	20240429	155500	399824390	2930	2930	2930	2930	0
320	20240429	155400	399824390	2930	2930	2930	2930	0
321	20240429	155300	399824390	2930	2930	2930	2930	0
322	20240429	155200	399824390	2930	2930	2930	2930	0
323	20240429	155100	399824390	2930	2930	2930	2930	0
324	20240429	155000	399824390	2930	2930	2930	2930	0
325	20240429	154900	399824390	2930	2930	2930	2930	0
326	20240429	154800	399824390	2930	2930	2930	2930	0
327	20240429	154700	399824390	2930	2930	2930	2930	0
328	20240429	154600	399824390	2930	2930	2930	2930	0
329	20240429	154500	399824390	2930	2930	2930	2930	0
330	20240429	154400	399824390	2930	2930	2930	2930	0
331	20240429	154300	399824390	2930	2930	2930	2930	0
332	20240429	154200	399824390	2930	2930	2930	2930	6136
333	20240429	154100	399824390	2930	2930	2930	2930	0
334	20240429	154000	399824390	2930	2930	2930	2930	0
335	20240429	153900	399824390	2930	2930	2930	2930	0
336	20240429	153800	399824390	2930	2930	2930	2930	0
337	20240429	153700	399824390	2930	2930	2930	2930	0
338	20240429	153600	399824390	2930	2930	2930	2930	0
339	20240429	153500	399824390	2930	2930	2930	2930	0
340	20240429	153400	399824390	2930	2930	2930	2930	0
341	20240429	153300	399824390	2930	2930	2930	2930	0
342	20240429	153200	399824390	2930	2930	2930	2930	0
343	20240429	153100	399824390	2930	2930	2930	2930	0
344	20240429	153000	399824390	2930	2930	2930	2930	6136
345	20240429	152900	381845910	2935	2935	2935	2935	0
346	20240429	152800	381845910	2935	2935	2935	2935	0
347	20240429	152700	381845910	2935	2935	2935	2935	0
348	20240429	152600	381845910	2935	2935	2935	2935	0
349	20240429	152500	381845910	2935	2935	2935	2935	0
350	20240429	152400	381845910	2935	2935	2935	2935	0
351	20240429	152300	381845910	2935	2935	2935	2935	0
352	20240429	152200	381845910	2935	2935	2935	2935	0
353	20240429	152100	381845910	2935	2935	2935	2935	0
354	20240429	152000	381845910	2935	2935	2935	2935	0
355	20240429	151900	381845910	2935	2940	2940	2935	2203
356	20240429	151800	375379900	2940	2935	2940	2935	2
357	20240429	151700	375374025	2935	2940	2940	2935	21
358	20240429	151600	375312340	2940	2935	2940	2935	228
359	20240429	151500	374643020	2940	2940	2940	2940	0
360	20240429	151400	374643020	2940	2940	2940	2940	179
361	20240429	151300	374116760	2940	2940	2940	2940	8
362	20240429	151200	374093240	2940	2940	2940	2940	1
363	20240429	151100	374090300	2935	2935	2935	2935	0
364	20240429	151000	374090300	2935	2940	2940	2935	610
365	20240429	150900	372299885	2940	2940	2940	2940	56
366	20240429	150800	372135245	2940	2940	2940	2940	14
367	20240429	150700	372094085	2935	2935	2940	2935	65
368	20240429	150600	371903055	2930	2930	2940	2930	874
369	20240429	150500	369342205	2935	2935	2935	2935	1
370	20240429	150400	369339270	2935	2935	2935	2935	1
371	20240429	150300	369336335	2940	2935	2940	2935	1507
372	20240429	150200	364910755	2935	2940	2940	2935	33
373	20240429	150100	364813875	2940	2940	2940	2940	0
374	20240429	150000	364813875	2940	2935	2940	2935	10
375	20240429	145900	364784480	2940	2940	2940	2940	1
376	20240429	145800	364781540	2935	2940	2940	2935	45
377	20240429	145700	364649295	2940	2940	2940	2940	0
378	20240429	145600	364649295	2940	2935	2940	2935	49
379	20240429	145500	364505475	2940	2940	2940	2940	240
380	20240429	145400	363799875	2940	2940	2940	2940	207
381	20240429	145300	363191295	2940	2940	2940	2940	11
382	20240429	145200	363158955	2940	2940	2940	2940	0
383	20240429	145100	363158955	2940	2940	2945	2940	2046
384	20240429	145000	357139715	2945	2945	2945	2945	1
385	20240429	144900	357136770	2945	2945	2945	2945	19
386	20240429	144800	357080815	2945	2945	2945	2945	0
387	20240429	144700	357080815	2945	2945	2945	2940	63
388	20240429	144600	356895320	2945	2945	2945	2945	1
389	20240429	144500	356892375	2945	2945	2945	2935	702
390	20240429	144400	354829820	2945	2945	2945	2945	1720
391	20240429	144300	349764420	2945	2940	2945	2940	14
392	20240429	144200	349723255	2940	2945	2945	2940	207
393	20240429	144100	349114140	2945	2945	2945	2940	587
394	20240429	144000	347386010	2945	2935	2945	2935	30190
395	20240429	143900	258617790	2940	2940	2940	2940	0
396	20240429	143800	258617790	2940	2940	2940	2935	5793
397	20240429	143700	241586420	2940	2940	2940	2940	1
398	20240429	143600	241583480	2930	2930	2930	2930	0
399	20240429	143500	241583480	2930	2940	2940	2930	320
400	20240429	143400	240645435	2935	2935	2935	2935	3
401	20240429	143300	240636630	2935	2935	2935	2935	1304
402	20240429	143200	236809390	2935	2940	2940	2935	526
403	20240429	143100	235265575	2935	2935	2935	2935	0
404	20240429	143000	235265575	2935	2935	2935	2935	0
405	20240429	142900	235265575	2935	2935	2935	2935	7
406	20240429	142800	235245030	2935	2935	2935	2935	0
407	20240429	142700	235245030	2935	2940	2940	2935	120
408	20240429	142600	234892330	2940	2940	2940	2940	78
409	20240429	142500	234663010	2940	2940	2940	2940	86
410	20240429	142400	234410170	2940	2940	2940	2940	150
411	20240429	142300	233969170	2940	2940	2940	2940	0
412	20240429	142200	233969170	2940	2935	2940	2935	11
413	20240429	142100	233936880	2935	2935	2935	2935	1164
414	20240429	142000	230520540	2935	2935	2935	2935	20
415	20240429	141900	230461840	2935	2935	2935	2935	0
416	20240429	141800	230461840	2935	2935	2935	2935	0
417	20240429	141700	230461840	2935	2940	2940	2935	490
418	20240429	141600	229023680	2940	2940	2940	2940	0
419	20240429	141500	229023680	2940	2940	2940	2940	10
420	20240429	141400	228994280	2940	2940	2940	2940	0
421	20240429	141300	228994280	2940	2940	2940	2940	4
422	20240429	141200	228982520	2935	2940	2940	2935	51
423	20240429	141100	228832830	2935	2935	2935	2935	3868
424	20240429	141000	217480250	2935	2935	2935	2935	1
425	20240429	140900	217477315	2935	2935	2935	2935	0
426	20240429	140800	217477315	2935	2935	2935	2935	497
427	20240429	140700	216018620	2935	2935	2935	2935	3
428	20240429	140600	216009815	2935	2930	2935	2930	691
429	20240429	140500	213985180	2930	2930	2930	2930	0
430	20240429	140400	213985180	2930	2930	2930	2930	0
431	20240429	140300	213985180	2930	2935	2935	2930	165
432	20240429	140200	213501715	2935	2935	2935	2935	1
433	20240429	140100	213498780	2930	2930	2930	2930	0
434	20240429	140000	213498780	2930	2930	2930	2930	0
435	20240429	135900	213498780	2930	2930	2930	2930	0
436	20240429	135800	213498780	2930	2930	2930	2930	0
437	20240429	135700	213498780	2930	2930	2930	2930	0
438	20240429	135600	213498780	2930	2930	2930	2930	0
439	20240429	135500	213498780	2930	2930	2930	2930	1175
440	20240429	135400	210056030	2930	2930	2930	2930	0
441	20240429	135300	210056030	2930	2930	2930	2930	0
442	20240429	135200	210056030	2930	2930	2930	2930	0
443	20240429	135100	210056030	2930	2930	2930	2930	50
444	20240429	135000	209909530	2935	2935	2935	2935	0
445	20240429	134900	209909530	2935	2930	2935	2930	32
446	20240429	134800	209815710	2930	2935	2935	2930	67
447	20240429	134700	209619390	2930	2930	2930	2930	10
448	20240429	134600	209590090	2930	2930	2930	2930	34
449	20240429	134500	209490470	2930	2930	2930	2930	102
450	20240429	134400	209191610	2930	2930	2930	2930	0
451	20240429	134300	209191610	2930	2930	2930	2930	381
452	20240429	134200	208075280	2930	2930	2930	2930	644
453	20240429	134100	206188360	2930	2930	2930	2930	7
454	20240429	134000	206167850	2930	2930	2930	2930	22
455	20240429	133900	206103390	2930	2930	2930	2930	0
456	20240429	133800	206103390	2930	2935	2935	2930	9
457	20240429	133700	206077015	2935	2935	2935	2935	8
458	20240429	133600	206053535	2935	2935	2935	2935	0
459	20240429	133500	206053535	2935	2935	2935	2935	0
460	20240429	133400	206053535	2935	2935	2935	2935	6
461	20240429	133300	206035925	2935	2935	2935	2935	0
462	20240429	133200	206035925	2935	2935	2935	2935	0
463	20240429	133100	206035925	2935	2935	2935	2935	13
464	20240429	133000	205997770	2935	2930	2935	2930	673
465	20240429	132900	204025870	2935	2935	2935	2935	213
466	20240429	132800	203400715	2935	2935	2935	2935	0
467	20240429	132700	203400715	2935	2935	2935	2935	0
468	20240429	132600	203400715	2935	2935	2935	2935	0
469	20240429	132500	203400715	2935	2935	2935	2935	0
470	20240429	132400	203400715	2935	2935	2935	2935	0
471	20240429	132300	203400715	2935	2935	2935	2935	0
472	20240429	132200	203400715	2935	2935	2935	2935	0
473	20240429	132100	203400715	2935	2935	2935	2935	1
474	20240429	132000	203397780	2935	2935	2935	2935	0
475	20240429	131900	203397780	2935	2935	2935	2935	0
476	20240429	131800	203397780	2935	2935	2935	2935	0
477	20240429	131700	203397780	2935	2935	2935	2935	0
478	20240429	131600	203397780	2935	2935	2935	2935	0
479	20240429	131500	203397780	2935	2935	2935	2935	0
480	20240429	131400	203397780	2935	2935	2935	2935	2
481	20240429	131300	203391910	2935	2935	2935	2935	0
482	20240429	131200	203391910	2935	2935	2935	2935	0
483	20240429	131100	203391910	2935	2935	2935	2935	6
484	20240429	131000	203374300	2930	2930	2930	2930	0
485	20240429	130900	203374300	2930	2930	2930	2930	0
486	20240429	130800	203374300	2930	2930	2930	2930	10
487	20240429	130700	203345000	2930	2930	2930	2930	0
488	20240429	130600	203345000	2930	2930	2930	2930	0
489	20240429	130500	203345000	2930	2930	2930	2930	0
490	20240429	130400	203345000	2930	2930	2930	2930	400
491	20240429	130300	202173000	2930	2930	2930	2930	0
492	20240429	130200	202173000	2930	2930	2930	2930	100
493	20240429	130100	201880000	2935	2935	2935	2935	0
494	20240429	130000	201880000	2935	2935	2935	2935	12
495	20240429	125900	201844780	2930	2930	2930	2930	104
496	20240429	125800	201540060	2930	2935	2935	2930	21
497	20240429	125700	201478525	2935	2935	2935	2935	0
498	20240429	125600	201478525	2935	2935	2935	2935	0
499	20240429	125500	201478525	2935	2935	2935	2935	1
500	20240429	125400	201475590	2930	2930	2930	2930	48
501	20240429	125300	201334950	2930	2930	2930	2930	11
502	20240429	125200	201302720	2935	2935	2935	2930	361
503	20240429	125100	200244890	2930	2930	2930	2930	250
504	20240429	125000	199512390	2935	2935	2935	2935	1
505	20240429	124900	199509455	2930	2930	2930	2930	0
506	20240429	124800	199509455	2930	2930	2930	2930	0
507	20240429	124700	199509455	2930	2930	2930	2930	1
508	20240429	124600	199506525	2935	2935	2935	2935	1
509	20240429	124500	199503590	2935	2935	2935	2935	5
510	20240429	124400	199488915	2935	2935	2935	2935	3
511	20240429	124300	199480110	2935	2935	2935	2935	2
512	20240429	124200	199474240	2935	2935	2935	2935	0
513	20240429	124100	199474240	2935	2935	2935	2935	0
514	20240429	124000	199474240	2935	2935	2935	2935	1
515	20240429	123900	199471305	2935	2935	2935	2935	0
516	20240429	123800	199471305	2935	2935	2935	2935	0
517	20240429	123700	199471305	2935	2935	2935	2935	0
518	20240429	123600	199471305	2935	2935	2935	2935	1
519	20240429	123500	199468370	2935	2935	2935	2935	1
520	20240429	123400	199465435	2935	2935	2935	2935	100
521	20240429	123300	199171935	2935	2925	2935	2925	55
522	20240429	123200	199011030	2935	2935	2935	2935	1292
523	20240429	123100	195219010	2935	2935	2935	2935	1
524	20240429	123000	195216075	2930	2935	2935	2930	301
525	20240429	122900	194334140	2935	2935	2935	2925	203
526	20240429	122800	193740330	2935	2930	2935	2930	2379
527	20240429	122700	186769850	2930	2930	2930	2930	0
528	20240429	122600	186769850	2930	2930	2930	2930	0
529	20240429	122500	186769850	2930	2925	2930	2925	1011
530	20240429	122400	183812620	2930	2930	2930	2930	18
531	20240429	122300	183759880	2935	2935	2935	2935	200
532	20240429	122200	183172880	2935	2935	2935	2935	1
533	20240429	122100	183169945	2925	2925	2925	2925	10
534	20240429	122000	183140695	2925	2925	2925	2925	120
535	20240429	121900	182789695	2925	2925	2925	2925	0
536	20240429	121800	182789695	2925	2925	2925	2925	1
537	20240429	121700	182786770	2935	2935	2935	2935	1
538	20240429	121600	182783835	2930	2930	2930	2930	0
539	20240429	121500	182783835	2930	2930	2930	2930	500
540	20240429	121400	181318835	2930	2930	2930	2930	1000
541	20240429	121300	178388835	2930	2935	2935	2930	42
542	20240429	121200	178265620	2935	2935	2935	2935	0
543	20240429	121100	178265620	2935	2935	2935	2935	0
544	20240429	121000	178265620	2935	2935	2935	2935	0
545	20240429	120900	178265620	2935	2935	2935	2935	10
546	20240429	120800	178236270	2935	2935	2935	2935	0
547	20240429	120700	178236270	2935	2935	2935	2935	2
548	20240429	120600	178230400	2930	2930	2930	2930	0
549	20240429	120500	178230400	2930	2930	2930	2930	0
550	20240429	120400	178230400	2930	2930	2930	2930	500
551	20240429	120300	176765400	2935	2935	2935	2935	100
552	20240429	120200	176471900	2935	2935	2935	2935	0
553	20240429	120100	176471900	2935	2935	2935	2935	0
554	20240429	120000	176471900	2935	2935	2935	2935	0
555	20240429	115900	176471900	2935	2930	2935	2930	543
556	20240429	115800	174879195	2935	2935	2935	2935	0
557	20240429	115700	174879195	2935	2930	2935	2930	16
558	20240429	115600	174832310	2930	2930	2930	2930	0
559	20240429	115500	174832310	2930	2930	2930	2930	0
560	20240429	115400	174832310	2930	2930	2930	2930	1000
561	20240429	115300	171902310	2930	2930	2930	2930	80
562	20240429	115200	171667910	2930	2930	2930	2930	350
563	20240429	115100	170642410	2930	2930	2930	2930	2
564	20240429	115000	170636550	2930	2930	2930	2930	136
565	20240429	114900	170238070	2935	2935	2935	2935	0
566	20240429	114800	170238070	2935	2935	2935	2935	1
567	20240429	114700	170235135	2930	2930	2930	2930	0
568	20240429	114600	170235135	2930	2930	2930	2930	0
569	20240429	114500	170235135	2930	2930	2930	2930	16
570	20240429	114400	170188255	2930	2930	2930	2930	913
571	20240429	114300	167513165	2930	2930	2930	2930	0
572	20240429	114200	167513165	2930	2930	2930	2930	0
573	20240429	114100	167513165	2930	2930	2930	2930	1145
574	20240429	114000	164158315	2935	2935	2935	2935	0
575	20240429	113900	164158315	2935	2935	2935	2935	5
576	20240429	113800	164143640	2930	2930	2930	2930	0
577	20240429	113700	164143640	2930	2930	2930	2930	132
578	20240429	113600	163756880	2935	2935	2935	2935	0
579	20240429	113500	163756880	2935	2935	2935	2935	0
580	20240429	113400	163756880	2935	2935	2935	2935	2
581	20240429	113300	163751010	2935	2935	2935	2935	9
582	20240429	113200	163724595	2935	2935	2935	2935	0
583	20240429	113100	163724595	2935	2935	2935	2935	2
584	20240429	113000	163718725	2935	2935	2935	2935	0
585	20240429	112900	163718725	2935	2935	2935	2935	1
586	20240429	112800	163715790	2935	2935	2935	2935	0
587	20240429	112700	163715790	2935	2935	2935	2935	0
588	20240429	112600	163715790	2935	2935	2935	2935	0
589	20240429	112500	163715790	2935	2935	2935	2935	10
590	20240429	112400	163686440	2935	2935	2935	2935	0
591	20240429	112300	163686440	2935	2935	2935	2935	467
592	20240429	112200	162315795	2935	2935	2935	2935	198
593	20240429	112100	161734665	2935	2935	2935	2935	53
594	20240429	112000	161579110	2935	2930	2935	2930	12
595	20240429	111900	161543945	2935	2935	2935	2935	0
596	20240429	111800	161543945	2935	2935	2935	2935	100
597	20240429	111700	161250445	2930	2930	2930	2930	0
598	20240429	111600	161250445	2930	2930	2930	2930	0
599	20240429	111500	161250445	2930	2930	2930	2930	0
600	20240429	111400	161250445	2930	2930	2930	2930	0
601	20240429	111300	161250445	2930	2930	2930	2930	20
602	20240429	111200	161191845	2930	2930	2930	2930	103
603	20240429	111100	160890055	2930	2930	2930	2930	41
604	20240429	111000	160769925	2935	2930	2935	2930	11
605	20240429	110900	160737690	2930	2930	2930	2930	868
606	20240429	110800	158194450	2925	2925	2925	2925	0
607	20240429	110700	158194450	2925	2925	2925	2925	0
608	20240429	110600	158194450	2925	2925	2925	2925	0
609	20240429	110500	158194450	2925	2925	2925	2925	0
610	20240429	110400	158194450	2925	2925	2925	2925	205
611	20240429	110300	157594825	2925	2925	2925	2925	0
612	20240429	110200	157594825	2925	2925	2925	2925	200
613	20240429	110100	157009825	2930	2930	2930	2930	0
614	20240429	110000	157009825	2930	2930	2930	2930	500
615	20240429	105900	155544825	2930	2930	2930	2930	0
616	20240429	105800	155544825	2930	2935	2935	2930	358
617	20240429	105700	154495880	2930	2935	2935	2930	120
618	20240429	105600	154144180	2935	2930	2935	2930	501
619	20240429	105500	152676245	2935	2935	2935	2935	0
620	20240429	105400	152676245	2935	2930	2935	2930	48
621	20240429	105300	152535420	2935	2935	2935	2930	257
622	20240429	105200	151781400	2935	2930	2935	2930	3284
623	20240429	105100	142157765	2930	2930	2930	2930	0
624	20240429	105000	142157765	2930	2930	2930	2930	1
625	20240429	104900	142154835	2930	2930	2930	2930	2
626	20240429	104800	142148975	2930	2930	2930	2930	0
627	20240429	104700	142148975	2930	2925	2930	2925	34
628	20240429	104600	142049520	2930	2930	2930	2930	101
629	20240429	104500	141753590	2930	2930	2930	2930	303
630	20240429	104400	140865800	2930	2930	2930	2930	1
631	20240429	104300	140862870	2930	2930	2930	2930	0
632	20240429	104200	140862870	2930	2925	2930	2925	473
633	20240429	104100	139479275	2925	2925	2925	2925	0
634	20240429	104000	139479275	2925	2915	2925	2915	1316
635	20240429	103900	135642955	2915	2915	2915	2915	1
636	20240429	103800	135640040	2915	2915	2920	2915	1711
637	20240429	103700	130643935	2915	2925	2925	2915	6
638	20240429	103600	130626395	2925	2925	2925	2925	0
639	20240429	103500	130626395	2925	2925	2925	2925	550
640	20240429	103400	129017645	2930	2930	2930	2930	1
641	20240429	103300	129014715	2915	2915	2915	2915	0
642	20240429	103200	129014715	2915	2925	2925	2915	2950
643	20240429	103100	120403770	2925	2925	2925	2925	0
644	20240429	103000	120403770	2925	2925	2925	2925	0
645	20240429	102900	120403770	2925	2925	2925	2925	30
646	20240429	102800	120316020	2925	2925	2925	2925	7
647	20240429	102700	120295545	2925	2925	2925	2925	2
648	20240429	102600	120289695	2925	2925	2925	2925	0
649	20240429	102500	120289695	2925	2925	2925	2925	0
650	20240429	102400	120289695	2925	2925	2925	2925	0
651	20240429	102300	120289695	2925	2925	2925	2925	0
652	20240429	102200	120289695	2925	2925	2925	2925	51
653	20240429	102100	120140520	2925	2925	2925	2925	0
654	20240429	102000	120140520	2925	2925	2925	2925	210
655	20240429	101900	119526270	2925	2925	2925	2925	0
656	20240429	101800	119526270	2925	2925	2925	2925	40
657	20240429	101700	119409270	2930	2930	2930	2930	0
658	20240429	101600	119409270	2930	2925	2930	2925	6
659	20240429	101500	119391695	2930	2930	2935	2930	12
660	20240429	101400	119356530	2930	2930	2930	2930	0
661	20240429	101300	119356530	2930	2930	2930	2930	10
662	20240429	101200	119327230	2935	2935	2935	2935	0
663	20240429	101100	119327230	2935	2935	2935	2935	1
664	20240429	101000	119324295	2935	2935	2935	2935	0
665	20240429	100900	119324295	2935	2935	2935	2935	0
666	20240429	100800	119324295	2935	2935	2935	2920	117
667	20240429	100700	118981680	2935	2935	2935	2935	0
668	20240429	100600	118981680	2935	2930	2935	2930	174
669	20240429	100500	118471810	2935	2930	2935	2930	449
670	20240429	100400	117154835	2935	2935	2935	2930	287
671	20240429	100300	116312910	2935	2935	2935	2930	20
672	20240429	100200	116254265	2935	2930	2935	2930	206
673	20240429	100100	115650655	2935	2935	2935	2935	1
674	20240429	100000	115647720	2935	2935	2935	2935	4
675	20240429	095900	115635980	2935	2935	2935	2935	0
676	20240429	095800	115635980	2935	2935	2935	2935	20
677	20240429	095700	115577280	2935	2930	2935	2930	20
678	20240429	095600	115518595	2935	2940	2940	2925	98
679	20240429	095500	115231920	2940	2940	2940	2940	6
680	20240429	095400	115214280	2940	2940	2940	2940	130
681	20240429	095300	114832080	2940	2940	2940	2940	2
682	20240429	095200	114826200	2935	2920	2935	2920	5497
683	20240429	095100	98709055	2930	2925	2930	2925	417
684	20240429	095000	97489325	2920	2920	2920	2920	28
685	20240429	094900	97407565	2920	2920	2920	2920	1
686	20240429	094800	97404645	2920	2920	2920	2920	1
687	20240429	094700	97401725	2920	2920	2920	2920	0
688	20240429	094600	97401725	2920	2925	2930	2920	307
689	20240429	094500	96502455	2925	2925	2925	2925	1
690	20240429	094400	96499530	2925	2925	2925	2925	185
691	20240429	094300	95958405	2925	2925	2925	2925	1
692	20240429	094200	95955480	2925	2925	2925	2925	15
693	20240429	094100	95911605	2930	2930	2930	2930	21
694	20240429	094000	95850075	2930	2920	2930	2920	403
695	20240429	093900	94672925	2930	2920	2930	2915	4661
696	20240429	093800	81043170	2925	2925	2925	2925	253
697	20240429	093700	80303145	2930	2930	2930	2930	0
698	20240429	093600	80303145	2930	2930	2930	2930	0
699	20240429	093500	80303145	2930	2930	2930	2930	24
700	20240429	093400	80232825	2930	2925	2930	2925	12
701	20240429	093300	80197720	2920	2920	2920	2920	180
702	20240429	093200	79672120	2920	2920	2920	2920	0
703	20240429	093100	79672120	2920	2920	2920	2920	0
704	20240429	093000	79672120	2920	2920	2920	2920	500
705	20240429	092900	78212120	2920	2925	2925	2920	249
706	20240429	092800	77483850	2930	2925	2930	2925	6
707	20240429	092700	77466295	2930	2930	2930	2925	73
708	20240429	092600	77252460	2930	2925	2930	2925	212
709	20240429	092500	76632300	2920	2920	2920	2920	980
710	20240429	092400	73770700	2930	2930	2930	2930	1
711	20240429	092300	73767770	2920	2920	2920	2920	250
712	20240429	092200	73037770	2925	2925	2925	2925	200
713	20240429	092100	72452770	2930	2930	2930	2930	6152
714	20240429	092000	54427410	2930	2930	2930	2930	509
715	20240429	091900	52936040	2935	2930	2935	2930	549
716	20240429	091800	51327375	2935	2930	2935	2930	1351
717	20240429	091700	47362795	2940	2940	2940	2940	0
718	20240429	091600	47362795	2940	2930	2940	2930	1601
719	20240429	091500	42671705	2940	2940	2940	2930	2199
720	20240429	091400	36208555	2940	2940	2940	2940	15
721	20240429	091300	36164455	2940	2935	2940	2930	3257
722	20240429	091200	26607465	2935	2935	2940	2935	1516
723	20240429	091100	22157995	2935	2935	2935	2930	263
724	20240429	091000	21386820	2930	2930	2935	2930	1905
725	20240429	090900	15804915	2925	2925	2925	2925	458
726	20240429	090800	14465265	2925	2925	2930	2925	41
727	20240429	090700	14345335	2925	2925	2930	2925	296
728	20240429	090600	13479520	2920	2920	2920	2920	450
729	20240429	090500	12165520	2920	2915	2920	2910	512
730	20240429	090400	10674035	2910	2910	2910	2910	600
731	20240429	090300	8928035	2915	2915	2915	2915	48
732	20240429	090200	8788115	2915	2915	2915	2915	869
733	20240429	090100	6254980	2905	2905	2905	2905	0
734	20240429	090000	6254980	2905	2905	2915	2905	2153