KissMeData/337930/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211600	808993415	5050	5050	5050	5050	477
3	20240429	211500	808993415	5050	5050	5050	5050	0
4	20240429	211400	808993415	5050	5050	5050	5050	0
5	20240429	211300	808993415	5050	5050	5050	5050	0
6	20240429	211200	808993415	5050	5050	5050	5050	0
7	20240429	211100	808993415	5050	5050	5050	5050	0
8	20240429	211000	808993415	5050	5050	5050	5050	0
9	20240429	210900	808993415	5050	5050	5050	5050	0
10	20240429	210800	808993415	5050	5050	5050	5050	0
11	20240429	210700	808993415	5050	5050	5050	5050	0
12	20240429	210600	808993415	5050	5050	5050	5050	0
13	20240429	210500	808993415	5050	5050	5050	5050	0
14	20240429	210400	808993415	5050	5050	5050	5050	0
15	20240429	210300	808993415	5050	5050	5050	5050	0
16	20240429	210200	808993415	5050	5050	5050	5050	0
17	20240429	210100	808993415	5050	5050	5050	5050	0
18	20240429	210000	808993415	5050	5050	5050	5050	0
19	20240429	205900	808993415	5050	5050	5050	5050	0
20	20240429	205800	808993415	5050	5050	5050	5050	0
21	20240429	205700	808993415	5050	5050	5050	5050	0
22	20240429	205600	808993415	5050	5050	5050	5050	0
23	20240429	205500	808993415	5050	5050	5050	5050	0
24	20240429	205400	808993415	5050	5050	5050	5050	0
25	20240429	205300	808993415	5050	5050	5050	5050	0
26	20240429	205200	808993415	5050	5050	5050	5050	0
27	20240429	205100	808993415	5050	5050	5050	5050	0
28	20240429	205000	808993415	5050	5050	5050	5050	0
29	20240429	204900	808993415	5050	5050	5050	5050	0
30	20240429	204800	808993415	5050	5050	5050	5050	0
31	20240429	204700	808993415	5050	5050	5050	5050	0
32	20240429	204600	808993415	5050	5050	5050	5050	477
33	20240429	204500	808993415	5050	5050	5050	5050	0
34	20240429	204400	808993415	5050	5050	5050	5050	0
35	20240429	204300	808993415	5050	5050	5050	5050	0
36	20240429	204200	808993415	5050	5050	5050	5050	0
37	20240429	204100	808993415	5050	5050	5050	5050	0
38	20240429	204000	808993415	5050	5050	5050	5050	0
39	20240429	203900	808993415	5050	5050	5050	5050	0
40	20240429	203800	808993415	5050	5050	5050	5050	0
41	20240429	203700	808993415	5050	5050	5050	5050	0
42	20240429	203600	808993415	5050	5050	5050	5050	0
43	20240429	203500	808993415	5050	5050	5050	5050	0
44	20240429	203400	808993415	5050	5050	5050	5050	0
45	20240429	203300	808993415	5050	5050	5050	5050	0
46	20240429	203200	808993415	5050	5050	5050	5050	0
47	20240429	203100	808993415	5050	5050	5050	5050	0
48	20240429	203000	808993415	5050	5050	5050	5050	0
49	20240429	202900	808993415	5050	5050	5050	5050	0
50	20240429	202800	808993415	5050	5050	5050	5050	0
51	20240429	202700	808993415	5050	5050	5050	5050	0
52	20240429	202600	808993415	5050	5050	5050	5050	0
53	20240429	202500	808993415	5050	5050	5050	5050	0
54	20240429	202400	808993415	5050	5050	5050	5050	0
55	20240429	202300	808993415	5050	5050	5050	5050	0
56	20240429	202200	808993415	5050	5050	5050	5050	0
57	20240429	202100	808993415	5050	5050	5050	5050	0
58	20240429	202000	808993415	5050	5050	5050	5050	0
59	20240429	201900	808993415	5050	5050	5050	5050	0
60	20240429	201800	808993415	5050	5050	5050	5050	0
61	20240429	201700	808993415	5050	5050	5050	5050	0
62	20240429	201600	808993415	5050	5050	5050	5050	477
63	20240429	201500	808993415	5050	5050	5050	5050	0
64	20240429	201400	808993415	5050	5050	5050	5050	0
65	20240429	201300	808993415	5050	5050	5050	5050	0
66	20240429	201200	808993415	5050	5050	5050	5050	0
67	20240429	201100	808993415	5050	5050	5050	5050	0
68	20240429	201000	808993415	5050	5050	5050	5050	0
69	20240429	200900	808993415	5050	5050	5050	5050	0
70	20240429	200800	808993415	5050	5050	5050	5050	0
71	20240429	200700	808993415	5050	5050	5050	5050	0
72	20240429	200600	808993415	5050	5050	5050	5050	0
73	20240429	200500	808993415	5050	5050	5050	5050	0
74	20240429	200400	808993415	5050	5050	5050	5050	0
75	20240429	200300	808993415	5050	5050	5050	5050	0
76	20240429	200200	808993415	5050	5050	5050	5050	0
77	20240429	200100	808993415	5050	5050	5050	5050	0
78	20240429	200000	808993415	5050	5050	5050	5050	0
79	20240429	195900	808993415	5050	5050	5050	5050	0
80	20240429	195800	808993415	5050	5050	5050	5050	0
81	20240429	195700	808993415	5050	5050	5050	5050	0
82	20240429	195600	808993415	5050	5050	5050	5050	0
83	20240429	195500	808993415	5050	5050	5050	5050	0
84	20240429	195400	808993415	5050	5050	5050	5050	0
85	20240429	195300	808993415	5050	5050	5050	5050	0
86	20240429	195200	808993415	5050	5050	5050	5050	0
87	20240429	195100	808993415	5050	5050	5050	5050	0
88	20240429	195000	808993415	5050	5050	5050	5050	0
89	20240429	194900	808993415	5050	5050	5050	5050	0
90	20240429	194800	808993415	5050	5050	5050	5050	0
91	20240429	194700	808993415	5050	5050	5050	5050	0
92	20240429	194600	808993415	5050	5050	5050	5050	477
93	20240429	194500	808993415	5050	5050	5050	5050	0
94	20240429	194400	808993415	5050	5050	5050	5050	0
95	20240429	194300	808993415	5050	5050	5050	5050	0
96	20240429	194200	808993415	5050	5050	5050	5050	0
97	20240429	194100	808993415	5050	5050	5050	5050	0
98	20240429	194000	808993415	5050	5050	5050	5050	0
99	20240429	193900	808993415	5050	5050	5050	5050	0
100	20240429	193800	808993415	5050	5050	5050	5050	0
101	20240429	193700	808993415	5050	5050	5050	5050	0
102	20240429	193600	808993415	5050	5050	5050	5050	0
103	20240429	193500	808993415	5050	5050	5050	5050	0
104	20240429	193400	808993415	5050	5050	5050	5050	0
105	20240429	193300	808993415	5050	5050	5050	5050	0
106	20240429	193200	808993415	5050	5050	5050	5050	0
107	20240429	193100	808993415	5050	5050	5050	5050	0
108	20240429	193000	808993415	5050	5050	5050	5050	0
109	20240429	192900	808993415	5050	5050	5050	5050	0
110	20240429	192800	808993415	5050	5050	5050	5050	0
111	20240429	192700	808993415	5050	5050	5050	5050	0
112	20240429	192600	808993415	5050	5050	5050	5050	0
113	20240429	192500	808993415	5050	5050	5050	5050	0
114	20240429	192400	808993415	5050	5050	5050	5050	0
115	20240429	192300	808993415	5050	5050	5050	5050	0
116	20240429	192200	808993415	5050	5050	5050	5050	0
117	20240429	192100	808993415	5050	5050	5050	5050	0
118	20240429	192000	808993415	5050	5050	5050	5050	0
119	20240429	191900	808993415	5050	5050	5050	5050	0
120	20240429	191800	808993415	5050	5050	5050	5050	0
121	20240429	191700	808993415	5050	5050	5050	5050	0
122	20240429	191600	808993415	5050	5050	5050	5050	477
123	20240429	191500	808993415	5050	5050	5050	5050	0
124	20240429	191400	808993415	5050	5050	5050	5050	0
125	20240429	191300	808993415	5050	5050	5050	5050	0
126	20240429	191200	808993415	5050	5050	5050	5050	0
127	20240429	191100	808993415	5050	5050	5050	5050	0
128	20240429	191000	808993415	5050	5050	5050	5050	0
129	20240429	190900	808993415	5050	5050	5050	5050	0
130	20240429	190800	808993415	5050	5050	5050	5050	0
131	20240429	190700	808993415	5050	5050	5050	5050	0
132	20240429	190600	808993415	5050	5050	5050	5050	0
133	20240429	190500	808993415	5050	5050	5050	5050	0
134	20240429	190400	808993415	5050	5050	5050	5050	0
135	20240429	190300	808993415	5050	5050	5050	5050	0
136	20240429	190200	808993415	5050	5050	5050	5050	0
137	20240429	190100	808993415	5050	5050	5050	5050	0
138	20240429	190000	808993415	5050	5050	5050	5050	0
139	20240429	185900	808993415	5050	5050	5050	5050	0
140	20240429	185800	808993415	5050	5050	5050	5050	0
141	20240429	185700	808993415	5050	5050	5050	5050	0
142	20240429	185600	808993415	5050	5050	5050	5050	0
143	20240429	185500	808993415	5050	5050	5050	5050	0
144	20240429	185400	808993415	5050	5050	5050	5050	0
145	20240429	185300	808993415	5050	5050	5050	5050	0
146	20240429	185200	808993415	5050	5050	5050	5050	0
147	20240429	185100	808993415	5050	5050	5050	5050	0
148	20240429	185000	808993415	5050	5050	5050	5050	0
149	20240429	184900	808993415	5050	5050	5050	5050	0
150	20240429	184800	808993415	5050	5050	5050	5050	0
151	20240429	184700	808993415	5050	5050	5050	5050	0
152	20240429	184600	808993415	5050	5050	5050	5050	477
153	20240429	184500	808993415	5050	5050	5050	5050	0
154	20240429	184400	808993415	5050	5050	5050	5050	0
155	20240429	184300	808993415	5050	5050	5050	5050	0
156	20240429	184200	808993415	5050	5050	5050	5050	0
157	20240429	184100	808993415	5050	5050	5050	5050	0
158	20240429	184000	808993415	5050	5050	5050	5050	0
159	20240429	183900	808993415	5050	5050	5050	5050	0
160	20240429	183800	808993415	5050	5050	5050	5050	0
161	20240429	183700	808993415	5050	5050	5050	5050	0
162	20240429	183600	808993415	5050	5050	5050	5050	0
163	20240429	183500	808993415	5050	5050	5050	5050	0
164	20240429	183400	808993415	5050	5050	5050	5050	0
165	20240429	183300	808993415	5050	5050	5050	5050	0
166	20240429	183200	808993415	5050	5050	5050	5050	0
167	20240429	183100	808993415	5050	5050	5050	5050	0
168	20240429	183000	808993415	5050	5050	5050	5050	0
169	20240429	182900	808993415	5050	5050	5050	5050	0
170	20240429	182800	808993415	5050	5050	5050	5050	0
171	20240429	182700	808993415	5050	5050	5050	5050	0
172	20240429	182600	808993415	5050	5050	5050	5050	0
173	20240429	182500	808993415	5050	5050	5050	5050	0
174	20240429	182400	808993415	5050	5050	5050	5050	0
175	20240429	182300	808993415	5050	5050	5050	5050	0
176	20240429	182200	808993415	5050	5050	5050	5050	0
177	20240429	182100	808993415	5050	5050	5050	5050	0
178	20240429	182000	808993415	5050	5050	5050	5050	0
179	20240429	181900	808993415	5050	5050	5050	5050	0
180	20240429	181800	808993415	5050	5050	5050	5050	0
181	20240429	181700	808993415	5050	5050	5050	5050	0
182	20240429	181600	808993415	5050	5050	5050	5050	477
183	20240429	181500	808993415	5050	5050	5050	5050	0
184	20240429	181400	808993415	5050	5050	5050	5050	0
185	20240429	181300	808993415	5050	5050	5050	5050	0
186	20240429	181200	808993415	5050	5050	5050	5050	0
187	20240429	181100	808993415	5050	5050	5050	5050	0
188	20240429	181000	808993415	5050	5050	5050	5050	0
189	20240429	180900	808993415	5050	5050	5050	5050	0
190	20240429	180800	808993415	5050	5050	5050	5050	0
191	20240429	180700	808993415	5050	5050	5050	5050	0
192	20240429	180600	808993415	5050	5050	5050	5050	0
193	20240429	180500	808993415	5050	5050	5050	5050	0
194	20240429	180400	808993415	5050	5050	5050	5050	0
195	20240429	180300	808993415	5050	5050	5050	5050	0
196	20240429	180200	808993415	5050	5050	5050	5050	0
197	20240429	180100	808993415	5050	5050	5050	5050	0
198	20240429	180000	808993415	5050	5050	5050	5050	0
199	20240429	175900	808993415	5050	5050	5050	5050	0
200	20240429	175800	808993415	5050	5050	5050	5050	0
201	20240429	175700	808993415	5050	5050	5050	5050	0
202	20240429	175600	808993415	5050	5050	5050	5050	0
203	20240429	175500	808993415	5050	5050	5050	5050	0
204	20240429	175400	808993415	5050	5050	5050	5050	0
205	20240429	175300	808993415	5050	5050	5050	5050	0
206	20240429	175200	808993415	5050	5050	5050	5050	0
207	20240429	175100	808993415	5050	5050	5050	5050	0
208	20240429	175000	808993415	5050	5050	5050	5050	0
209	20240429	174900	808993415	5050	5050	5050	5050	0
210	20240429	174800	808993415	5050	5050	5050	5050	0
211	20240429	174700	808993415	5050	5050	5050	5050	0
212	20240429	174600	808993415	5050	5050	5050	5050	477
213	20240429	174500	808993415	5050	5050	5050	5050	0
214	20240429	174400	808993415	5050	5050	5050	5050	0
215	20240429	174300	808993415	5050	5050	5050	5050	0
216	20240429	174200	808993415	5050	5050	5050	5050	0
217	20240429	174100	808993415	5050	5050	5050	5050	0
218	20240429	174000	808993415	5050	5050	5050	5050	0
219	20240429	173900	808993415	5050	5050	5050	5050	0
220	20240429	173800	808993415	5050	5050	5050	5050	0
221	20240429	173700	808993415	5050	5050	5050	5050	0
222	20240429	173600	808993415	5050	5050	5050	5050	0
223	20240429	173500	808993415	5050	5050	5050	5050	0
224	20240429	173400	808993415	5050	5050	5050	5050	0
225	20240429	173300	808993415	5050	5050	5050	5050	0
226	20240429	173200	808993415	5050	5050	5050	5050	0
227	20240429	173100	808993415	5050	5050	5050	5050	0
228	20240429	173000	808993415	5050	5050	5050	5050	0
229	20240429	172900	808993415	5050	5050	5050	5050	0
230	20240429	172800	808993415	5050	5050	5050	5050	0
231	20240429	172700	808993415	5050	5050	5050	5050	0
232	20240429	172600	808993415	5050	5050	5050	5050	0
233	20240429	172500	808993415	5050	5050	5050	5050	0
234	20240429	172400	808993415	5050	5050	5050	5050	0
235	20240429	172300	808993415	5050	5050	5050	5050	0
236	20240429	172200	808993415	5050	5050	5050	5050	0
237	20240429	172100	808993415	5050	5050	5050	5050	0
238	20240429	172000	808993415	5050	5050	5050	5050	0
239	20240429	171900	808993415	5050	5050	5050	5050	0
240	20240429	171800	808993415	5050	5050	5050	5050	0
241	20240429	171700	808993415	5050	5050	5050	5050	0
242	20240429	171600	808993415	5050	5050	5050	5050	477
243	20240429	171500	808993415	5050	5050	5050	5050	0
244	20240429	171400	808993415	5050	5050	5050	5050	0
245	20240429	171300	808993415	5050	5050	5050	5050	0
246	20240429	171200	808993415	5050	5050	5050	5050	0
247	20240429	171100	808993415	5050	5050	5050	5050	0
248	20240429	171000	808993415	5050	5050	5050	5050	0
249	20240429	170900	808993415	5050	5050	5050	5050	0
250	20240429	170800	808993415	5050	5050	5050	5050	0
251	20240429	170700	808993415	5050	5050	5050	5050	0
252	20240429	170600	808993415	5050	5050	5050	5050	0
253	20240429	170500	808993415	5050	5050	5050	5050	0
254	20240429	170400	808993415	5050	5050	5050	5050	0
255	20240429	170300	808993415	5050	5050	5050	5050	0
256	20240429	170200	808993415	5050	5050	5050	5050	0
257	20240429	170100	808993415	5050	5050	5050	5050	0
258	20240429	170000	808993415	5050	5050	5050	5050	0
259	20240429	165900	808993415	5050	5050	5050	5050	0
260	20240429	165800	808993415	5050	5050	5050	5050	0
261	20240429	165700	808993415	5050	5050	5050	5050	0
262	20240429	165600	808993415	5050	5050	5050	5050	0
263	20240429	165500	808993415	5050	5050	5050	5050	0
264	20240429	165400	808993415	5050	5050	5050	5050	0
265	20240429	165300	808993415	5050	5050	5050	5050	0
266	20240429	165200	808993415	5050	5050	5050	5050	0
267	20240429	165100	808993415	5050	5050	5050	5050	0
268	20240429	165000	808993415	5050	5050	5050	5050	0
269	20240429	164900	808993415	5050	5050	5050	5050	0
270	20240429	164800	808993415	5050	5050	5050	5050	0
271	20240429	164700	808993415	5050	5050	5050	5050	0
272	20240429	164600	808993415	5050	5050	5050	5050	477
273	20240429	164500	808993415	5050	5050	5050	5050	0
274	20240429	164400	808993415	5050	5050	5050	5050	0
275	20240429	164300	808993415	5050	5050	5050	5050	0
276	20240429	164200	808993415	5050	5050	5050	5050	0
277	20240429	164100	808993415	5050	5050	5050	5050	0
278	20240429	164000	808993415	5050	5050	5050	5050	0
279	20240429	163900	808993415	5050	5050	5050	5050	0
280	20240429	163800	808993415	5050	5050	5050	5050	0
281	20240429	163700	808993415	5050	5050	5050	5050	0
282	20240429	163600	808993415	5050	5050	5050	5050	0
283	20240429	163500	808993415	5050	5050	5050	5050	0
284	20240429	163400	808993415	5050	5050	5050	5050	0
285	20240429	163300	808993415	5050	5050	5050	5050	0
286	20240429	163200	808993415	5050	5050	5050	5050	0
287	20240429	163100	808993415	5050	5050	5050	5050	0
288	20240429	163000	808993415	5050	5050	5050	5050	0
289	20240429	162900	808993415	5050	5050	5050	5050	0
290	20240429	162800	808993415	5050	5050	5050	5050	0
291	20240429	162700	808993415	5050	5050	5050	5050	0
292	20240429	162600	808993415	5050	5050	5050	5050	0
293	20240429	162500	808993415	5050	5050	5050	5050	0
294	20240429	162400	808993415	5050	5050	5050	5050	0
295	20240429	162300	808993415	5050	5050	5050	5050	0
296	20240429	162200	808993415	5050	5050	5050	5050	0
297	20240429	162100	808993415	5050	5050	5050	5050	0
298	20240429	162000	808993415	5050	5050	5050	5050	0
299	20240429	161900	808993415	5050	5050	5050	5050	0
300	20240429	161800	808993415	5050	5050	5050	5050	0
301	20240429	161700	808993415	5050	5050	5050	5050	0
302	20240429	161600	808993415	5050	5050	5050	5050	477
303	20240429	161500	808993415	5050	5050	5050	5050	0
304	20240429	161400	808993415	5050	5050	5050	5050	0
305	20240429	161300	808993415	5050	5050	5050	5050	0
306	20240429	161200	808993415	5050	5050	5050	5050	0
307	20240429	161100	808993415	5050	5050	5050	5050	0
308	20240429	161000	808993415	5050	5050	5050	5050	0
309	20240429	160900	808993415	5050	5050	5050	5050	0
310	20240429	160800	808993415	5050	5050	5050	5050	0
311	20240429	160700	808993415	5050	5050	5050	5050	0
312	20240429	160600	808993415	5050	5050	5050	5050	0
313	20240429	160500	808993415	5050	5050	5050	5050	0
314	20240429	160400	808993415	5050	5050	5050	5050	0
315	20240429	160300	808993415	5050	5050	5050	5050	0
316	20240429	160200	808993415	5050	5050	5050	5050	0
317	20240429	160100	808993415	5050	5050	5050	5050	0
318	20240429	160000	808993415	5050	5050	5050	5050	0
319	20240429	155900	808993415	5050	5050	5050	5050	0
320	20240429	155800	808993415	5050	5050	5050	5050	0
321	20240429	155700	808993415	5050	5050	5050	5050	0
322	20240429	155600	808993415	5050	5050	5050	5050	0
323	20240429	155500	808993415	5050	5050	5050	5050	0
324	20240429	155400	808993415	5050	5050	5050	5050	0
325	20240429	155300	808993415	5050	5050	5050	5050	0
326	20240429	155200	808993415	5050	5050	5050	5050	0
327	20240429	155100	808993415	5050	5050	5050	5050	0
328	20240429	155000	808993415	5050	5050	5050	5050	0
329	20240429	154900	808993415	5050	5050	5050	5050	0
330	20240429	154800	808993415	5050	5050	5050	5050	0
331	20240429	154700	808993415	5050	5050	5050	5050	0
332	20240429	154600	808993415	5050	5050	5050	5050	477
333	20240429	154500	808993415	5050	5050	5050	5050	0
334	20240429	154400	808993415	5050	5050	5050	5050	0
335	20240429	154300	808993415	5050	5050	5050	5050	0
336	20240429	154200	808993415	5050	5050	5050	5050	0
337	20240429	154100	808993415	5050	5050	5050	5050	0
338	20240429	154000	808993415	5050	5050	5050	5050	0
339	20240429	153900	808993415	5050	5050	5050	5050	0
340	20240429	153800	808993415	5050	5050	5050	5050	0
341	20240429	153700	808993415	5050	5050	5050	5050	0
342	20240429	153600	808993415	5050	5050	5050	5050	0
343	20240429	153500	808993415	5050	5050	5050	5050	0
344	20240429	153400	808993415	5050	5050	5050	5050	0
345	20240429	153300	808993415	5050	5050	5050	5050	0
346	20240429	153200	808993415	5050	5050	5050	5050	0
347	20240429	153100	808993415	5050	5050	5050	5050	0
348	20240429	153000	808993415	5050	5050	5050	5050	477
349	20240429	152900	806584565	5020	5020	5020	5020	0
350	20240429	152800	806584565	5020	5020	5020	5020	0
351	20240429	152700	806584565	5020	5020	5020	5020	0
352	20240429	152600	806584565	5020	5020	5020	5020	0
353	20240429	152500	806584565	5020	5020	5020	5020	0
354	20240429	152400	806584565	5020	5020	5020	5020	0
355	20240429	152300	806584565	5020	5020	5020	5020	0
356	20240429	152200	806584565	5020	5020	5020	5020	0
357	20240429	152100	806584565	5020	5020	5020	5020	0
358	20240429	152000	806584565	5020	5020	5020	5020	0
359	20240429	151900	806584565	5020	5020	5040	5020	655
360	20240429	151800	803286815	5030	5040	5040	5020	222
361	20240429	151700	802170955	5040	5040	5040	5040	0
362	20240429	151600	802170955	5040	5030	5040	5030	89
363	20240429	151500	801723275	5020	5020	5020	5020	0
364	20240429	151400	801723275	5020	5020	5020	5020	24
365	20240429	151300	801602795	5020	5040	5040	5020	31
366	20240429	151200	801447015	5020	5020	5020	5020	126
367	20240429	151100	800814495	5030	5030	5030	5030	0
368	20240429	151000	800814495	5030	5030	5030	5030	315
369	20240429	150900	799230045	5030	5030	5030	5030	43
370	20240429	150800	799013755	5030	5030	5030	5030	124
371	20240429	150700	798390035	5040	5030	5040	5030	25
372	20240429	150600	798264275	5040	5040	5040	5040	21
373	20240429	150500	798158435	5030	5040	5040	5030	24
374	20240429	150400	798037705	5030	5030	5030	5030	24
375	20240429	150300	797916985	5040	5040	5040	5030	476
376	20240429	150200	795518185	5030	5030	5030	5030	500
377	20240429	150100	793003185	5020	5020	5020	5020	23
378	20240429	150000	792887725	5020	5020	5020	5020	422
379	20240429	145900	790769285	5020	5020	5020	5020	24
380	20240429	145800	790648805	5020	5020	5020	5020	103
381	20240429	145700	790131745	5020	5020	5030	5020	100
382	20240429	145600	789629735	5020	5020	5020	5020	24
383	20240429	145500	789509255	5040	5020	5040	5020	29
384	20240429	145400	789363605	5020	5020	5020	5020	1024
385	20240429	145300	784223125	5040	5040	5040	5040	20
386	20240429	145200	784122325	5020	5020	5020	5020	26
387	20240429	145100	783991805	5020	5030	5030	5020	31
388	20240429	145000	783836105	5020	5020	5020	5020	24
389	20240429	144900	783715625	5020	5020	5020	5020	43
390	20240429	144800	783499765	5020	5020	5020	5020	0
391	20240429	144700	783499765	5020	5020	5020	5020	23
392	20240429	144600	783384305	5020	5020	5020	5020	24
393	20240429	144500	783263825	5020	5020	5020	5020	24
394	20240429	144400	783143345	5020	5020	5020	5020	0
395	20240429	144300	783143345	5020	5020	5020	5020	23
396	20240429	144200	783027885	5030	5020	5030	5020	25
397	20240429	144100	782902375	5020	5020	5020	5020	23
398	20240429	144000	782786915	5020	5020	5020	5020	24
399	20240429	143900	782666435	5010	5010	5010	5010	0
400	20240429	143800	782666435	5010	5010	5010	5010	24
401	20240429	143700	782546195	5010	5010	5010	5010	23
402	20240429	143600	782430965	5010	5010	5010	5010	24
403	20240429	143500	782310725	5010	5010	5010	5010	0
404	20240429	143400	782310725	5010	5030	5040	5010	1227
405	20240429	143300	776139345	5010	5010	5010	5010	23
406	20240429	143200	776024115	5030	5000	5030	5000	25
407	20240429	143100	775899085	5000	5000	5000	5000	24
408	20240429	143000	775779085	5000	5000	5000	5000	0
409	20240429	142900	775779085	5000	5000	5000	5000	23
410	20240429	142800	775664085	5000	5000	5000	5000	24
411	20240429	142700	775544085	5000	5000	5000	5000	2024
412	20240429	142600	765424085	5000	5000	5000	5000	23
413	20240429	142500	765309085	5000	5000	5000	5000	0
414	20240429	142400	765309085	5000	5020	5020	5000	324
415	20240429	142300	763683085	5000	5000	5000	5000	23
416	20240429	142200	763568085	5000	5000	5000	5000	204
417	20240429	142100	762548085	5000	5000	5000	5000	0
418	20240429	142000	762548085	5000	5000	5000	5000	24
419	20240429	141900	762428085	5000	5000	5000	5000	23
420	20240429	141800	762313085	5000	5000	5000	5000	24
421	20240429	141700	762193085	5000	5000	5000	5000	24
422	20240429	141600	762073085	5000	5000	5000	5000	0
423	20240429	141500	762073085	5000	5030	5030	5000	24
424	20240429	141400	761953055	5000	5000	5000	5000	24
425	20240429	141300	761833055	5010	5010	5010	5010	24
426	20240429	141200	761712815	5000	5000	5000	5000	0
427	20240429	141100	761712815	5000	5010	5010	5000	1040
428	20240429	141000	756502645	5010	5010	5010	5010	24
429	20240429	140900	756382405	5010	5010	5010	5010	24
430	20240429	140800	756262165	5010	5010	5010	5010	23
431	20240429	140700	756146935	5030	5030	5030	5030	0
432	20240429	140600	756146935	5030	5010	5030	5010	123
433	20240429	140500	755528895	5010	5010	5010	5010	25
434	20240429	140400	755403645	5000	5000	5000	5000	24
435	20240429	140300	755283645	5030	5030	5030	5030	149
436	20240429	140200	754534175	5000	5000	5000	5000	24
437	20240429	140100	754414175	4995	4995	4995	4995	53
438	20240429	140000	754149440	4995	4995	4995	4995	24
439	20240429	135900	754029560	5030	4995	5030	4995	209
440	20240429	135800	752980970	5020	5020	5020	5020	230
441	20240429	135700	751826370	4990	5010	5020	4990	10989
442	20240429	135600	696939625	5030	5010	5030	5010	124
443	20240429	135500	696316385	5010	5020	5020	5010	118
444	20240429	135400	695724265	5010	5010	5010	5010	22
445	20240429	135300	695614045	5000	5000	5000	5000	23
446	20240429	135200	695499045	5000	5010	5010	5000	124
447	20240429	135100	694878045	5010	5000	5010	5000	26
448	20240429	135000	694748015	5000	5000	5000	5000	24
449	20240429	134900	694628015	5000	5000	5000	5000	0
450	20240429	134800	694628015	5000	5000	5000	5000	24
451	20240429	134700	694508015	5000	5000	5000	5000	23
452	20240429	134600	694393015	5000	5000	5000	5000	5024
453	20240429	134500	669273015	5000	5020	5030	5000	10439
454	20240429	134400	617033725	5020	5020	5020	5020	44
455	20240429	134300	616812845	5020	5020	5020	5020	33
456	20240429	134200	616647185	5020	5020	5020	5020	1744
457	20240429	134100	607892305	5030	5030	5030	5020	26
458	20240429	134000	607761765	5020	5020	5020	5020	0
459	20240429	133900	607761765	5020	5020	5020	5020	23
460	20240429	133800	607646305	5020	5020	5020	5020	24
461	20240429	133700	607525825	5020	5020	5020	5020	24
462	20240429	133600	607405345	5020	5020	5020	5020	23
463	20240429	133500	607289885	5040	5040	5040	5040	0
464	20240429	133400	607289885	5040	5030	5040	5020	335
465	20240429	133300	605602105	5030	5030	5030	5030	1059
466	20240429	133200	600275335	5040	5030	5060	5030	4228
467	20240429	133100	578948655	5040	5060	5060	5040	1237
468	20240429	133000	572710175	5040	5060	5060	5040	224
469	20240429	132900	571577215	5040	5040	5040	5040	23
470	20240429	132800	571461295	5040	5040	5040	5040	24
471	20240429	132700	571340335	5040	5030	5040	5030	44
472	20240429	132600	571118815	5030	5030	5030	5030	0
473	20240429	132500	571118815	5030	5050	5050	5030	5123
474	20240429	132400	545313545	5050	5060	5060	5050	34
475	20240429	132300	545141745	5060	5050	5060	5050	49
476	20240429	132200	544894045	5050	5050	5050	5050	0
477	20240429	132100	544894045	5050	5050	5050	5050	532
478	20240429	132000	542207445	5050	5050	5050	5050	24
479	20240429	131900	542086245	5050	5050	5050	5040	424
480	20240429	131800	539945285	5050	5050	5050	5050	23
481	20240429	131700	539829135	5050	5050	5050	5050	50
482	20240429	131600	539576635	5050	5050	5050	5050	138
483	20240429	131500	538879735	5050	5050	5050	5040	193
484	20240429	131400	537905315	5050	5050	5050	5040	31
485	20240429	131300	537749005	5060	5060	5060	5060	1
486	20240429	131200	537743945	5040	5060	5060	5040	131
487	20240429	131100	537083645	5040	5050	5060	5040	3295
488	20240429	131000	520443775	5050	5040	5050	5040	506
489	20240429	130900	517889315	5040	5040	5040	5040	24
490	20240429	130800	517768355	5040	5040	5040	5040	4
491	20240429	130700	517748195	5040	5050	5050	5040	24
492	20240429	130600	517627225	5040	5040	5040	5040	59
493	20240429	130500	517329865	5040	5040	5040	5040	24
494	20240429	130400	517208905	5040	5040	5040	5040	3
495	20240429	130300	517193785	5040	5030	5050	5030	122
496	20240429	130200	516578255	5030	5040	5050	5030	33
497	20240429	130100	516412225	5040	5030	5040	5030	138
498	20240429	130000	515717085	5030	5030	5030	5030	224
499	20240429	125900	514590365	5030	5030	5030	5030	0
500	20240429	125800	514590365	5030	5040	5050	5030	1524
501	20240429	125700	506909275	5030	5030	5030	5030	23
502	20240429	125600	506793585	5030	5030	5040	5030	100
503	20240429	125500	506290125	5040	5040	5040	5040	385
504	20240429	125400	504349725	5030	5030	5030	5030	24
505	20240429	125300	504229005	5030	5030	5030	5030	36
506	20240429	125200	504047925	5030	5030	5030	5030	24
507	20240429	125100	503927205	5030	5030	5030	5030	74
508	20240429	125000	503554985	5040	5040	5040	5040	100
509	20240429	124900	503050985	5030	5030	5030	5030	23
510	20240429	124800	502935295	5030	5030	5030	5030	24
511	20240429	124700	502814575	5040	5030	5040	5030	25
512	20240429	124600	502688815	5030	5030	5030	5030	400
513	20240429	124500	500676815	5030	5040	5040	5030	30
514	20240429	124400	500525845	5040	5030	5040	5030	35
515	20240429	124300	500349685	5030	5040	5040	5030	47
516	20240429	124200	500113035	5040	5030	5040	5030	1005
517	20240429	124100	495048075	5040	5040	5040	5030	18
518	20240429	124000	494957405	5030	5030	5030	5030	483
519	20240429	123900	492527915	5030	5030	5030	5030	33
520	20240429	123800	492361925	5030	5040	5040	5030	4166
521	20240429	123700	471365525	5040	5030	5040	5030	1252
522	20240429	123600	465057815	5030	5030	5030	5030	0
523	20240429	123500	465057815	5030	5030	5030	5030	23
524	20240429	123400	464942125	5040	5030	5040	5030	60
525	20240429	123300	464640315	5020	5020	5020	5020	24
526	20240429	123200	464519835	5020	5020	5020	5020	0
527	20240429	123100	464519835	5020	5020	5020	5020	33
528	20240429	123000	464354175	5020	5020	5020	5020	24
529	20240429	122900	464233695	5020	5020	5020	5020	24
530	20240429	122800	464113215	5020	5020	5020	5020	23
531	20240429	122700	463997755	5020	5020	5020	5020	0
532	20240429	122600	463997755	5020	5030	5030	5020	1153
533	20240429	122500	458198405	5030	5030	5030	5030	23
534	20240429	122400	458082715	5030	5030	5030	5030	24
535	20240429	122300	457961995	5030	5030	5030	5030	0
536	20240429	122200	457961995	5030	5030	5030	5030	24
537	20240429	122100	457841275	5030	5040	5040	5030	24
538	20240429	122000	457720545	5030	5030	5030	5030	74
539	20240429	121900	457348325	5030	5030	5030	5030	24
540	20240429	121800	457227605	5030	5030	5030	5030	10
541	20240429	121700	457177305	5030	5030	5030	5030	23
542	20240429	121600	457061615	5030	5030	5030	5030	124
543	20240429	121500	456437895	5030	5030	5030	5030	24
544	20240429	121400	456317175	5040	5040	5040	5040	11
545	20240429	121300	456261735	5030	5030	5030	5030	23
546	20240429	121200	456146045	5030	5030	5030	5030	24
547	20240429	121100	456025325	5030	5030	5030	5030	2023
548	20240429	121000	445849635	5030	5030	5030	5030	323
549	20240429	120900	444224945	5040	5040	5040	5040	1
550	20240429	120800	444219905	5030	5030	5030	5030	24
551	20240429	120700	444099185	5030	5030	5030	5030	23
552	20240429	120600	443983495	5030	5030	5030	5030	24
553	20240429	120500	443862775	5030	5030	5030	5030	0
554	20240429	120400	443862775	5030	5040	5040	5030	1013
555	20240429	120300	438757495	5030	5030	5030	5030	23
556	20240429	120200	438641805	5030	5030	5030	5030	24
557	20240429	120100	438521085	5040	5030	5040	5030	25
558	20240429	120000	438395325	5040	5040	5040	5040	20
559	20240429	115900	438294525	5030	5030	5030	5030	23
560	20240429	115800	438178835	5030	5040	5040	5030	25
561	20240429	115700	438053075	5030	5030	5030	5030	24
562	20240429	115600	437932355	5030	5030	5030	5030	5
563	20240429	115500	437907205	5030	5030	5030	5030	43
564	20240429	115400	437690915	5030	5030	5030	5030	44
565	20240429	115300	437469595	5050	5040	5050	5030	1042
566	20240429	115200	432213505	5030	5030	5030	5030	27
567	20240429	115100	432077695	5030	5030	5030	5030	1
568	20240429	115000	432072665	5030	5040	5040	5030	25
569	20240429	114900	431946905	5030	5040	5040	5030	360
570	20240429	114800	430132735	5030	5040	5040	5030	25
571	20240429	114700	430006975	5040	5030	5040	5030	25
572	20240429	114600	429881215	5040	5030	5040	5030	152
573	20240429	114500	429115525	5030	5040	5040	5030	350
574	20240429	114400	427351755	5030	5040	5040	5030	390
575	20240429	114300	425386695	5030	5030	5030	5030	24
576	20240429	114200	425265975	5040	5040	5040	5040	336
577	20240429	114100	423572535	5030	5030	5030	5030	23
578	20240429	114000	423456845	5030	5030	5030	5030	26
579	20240429	113900	423326065	5040	5030	5040	5030	25
580	20240429	113800	423200305	5040	5030	5040	5030	26
581	20240429	113700	423069495	5020	5030	5030	5020	5000
582	20240429	113600	397935295	5030	5040	5050	5030	493
583	20240429	113500	395450975	5040	5040	5040	5040	588
584	20240429	113400	392487455	5040	5040	5040	5040	24
585	20240429	113300	392366495	5040	5040	5040	5040	20
586	20240429	113200	392265695	5040	5040	5040	5040	24
587	20240429	113100	392144735	5040	5040	5040	5040	23
588	20240429	113000	392028815	5040	5040	5040	5040	524
589	20240429	112900	389387855	5040	5040	5040	5040	144
590	20240429	112800	388662095	5050	5050	5050	5050	5
591	20240429	112700	388636845	5040	5050	5050	5040	408
592	20240429	112600	386576675	5040	5040	5040	5040	1751
593	20240429	112500	377751635	5030	5030	5030	5030	126
594	20240429	112400	377117855	5030	5030	5030	5030	0
595	20240429	112300	377117855	5030	5030	5030	5030	1033
596	20240429	112200	371921865	5020	5030	5030	5020	748
597	20240429	112100	368159665	5030	5030	5030	5030	24
598	20240429	112000	368038945	5040	5020	5040	5020	2195
599	20240429	111900	356992315	5030	5030	5030	5030	333
600	20240429	111800	355317325	5020	5020	5030	5020	954
601	20240429	111700	350524915	5020	5020	5020	5010	511
602	20240429	111600	347959925	5010	5000	5010	5000	34
603	20240429	111500	347789825	5000	5000	5000	5000	0
604	20240429	111400	347789825	5000	5000	5000	5000	24
605	20240429	111300	347669825	5000	5000	5000	5000	23
606	20240429	111200	347554825	5000	5000	5000	5000	24
607	20240429	111100	347434825	5000	5000	5000	5000	24
608	20240429	111000	347314825	5010	5010	5010	5010	15
609	20240429	110900	347239675	5000	5010	5010	5000	356
610	20240429	110800	345456345	5010	5000	5010	5000	690
611	20240429	110700	341999685	5000	5010	5010	5000	5010
612	20240429	110600	316949585	5010	5010	5010	5010	177
613	20240429	110500	316062815	5000	5000	5000	5000	113
614	20240429	110400	315497815	5000	5020	5020	5000	291
615	20240429	110300	314039415	5020	5020	5020	5010	299
616	20240429	110200	312539665	5020	5010	5020	5010	124
617	20240429	110100	311917425	5020	5020	5020	5020	68
618	20240429	110000	311576065	5010	5020	5020	5010	28
619	20240429	105900	311435745	5010	5000	5010	5000	123
620	20240429	105800	310819745	5000	5000	5000	5000	24
621	20240429	105700	310699745	5000	5010	5010	5000	5458
622	20240429	105600	283392985	5010	5010	5010	5010	0
623	20240429	105500	283392985	5010	5010	5010	5010	23
624	20240429	105400	283277755	5010	5010	5010	5010	24
625	20240429	105300	283157515	5010	5010	5010	5010	24
626	20240429	105200	283037275	5010	5010	5010	5010	80
627	20240429	105100	282636475	5010	5020	5020	5010	97
628	20240429	105000	282149765	5010	5020	5020	5010	516
629	20240429	104900	279559685	5020	5020	5020	5010	195
630	20240429	104800	278581325	5010	5010	5020	5010	1533
631	20240429	104700	270900895	5020	5020	5020	5020	11
632	20240429	104600	270845675	5010	5010	5010	5010	24
633	20240429	104500	270725435	5010	5010	5010	5010	37
634	20240429	104400	270540065	5020	5010	5020	5010	26
635	20240429	104300	270409785	5010	5010	5010	5010	0
636	20240429	104200	270409785	5010	5010	5010	5010	24
637	20240429	104100	270289545	5020	5020	5020	5010	248
638	20240429	104000	269044815	5010	5010	5010	5010	24
639	20240429	103900	268924575	5020	5010	5020	5010	101
640	20240429	103800	268418175	5020	5020	5020	5010	136
641	20240429	103700	267735505	5020	5020	5020	5020	611
642	20240429	103600	264668285	5020	5030	5030	5010	477
643	20240429	103500	262269505	5020	5010	5020	5010	1682
644	20240429	103400	253826105	5010	5020	5020	5010	546
645	20240429	103300	251087165	5010	5010	5010	5010	123
646	20240429	103200	250470935	5010	5010	5010	5010	24
647	20240429	103100	250350695	5010	5010	5010	5010	24
648	20240429	103000	250230455	5010	5010	5010	5010	27
649	20240429	102900	250095185	5010	5010	5010	5010	599
650	20240429	102800	247094195	5000	5010	5010	5000	124
651	20240429	102700	246473195	5000	5000	5000	5000	23
652	20240429	102600	246358195	5000	5000	5000	5000	24
653	20240429	102500	246238195	5000	5000	5000	5000	67
654	20240429	102400	245903195	5000	5000	5000	5000	24
655	20240429	102300	245783195	5000	5000	5000	5000	23
656	20240429	102200	245668195	5000	5000	5000	5000	24
657	20240429	102100	245548195	5000	5000	5000	5000	24
658	20240429	102000	245428195	5010	5000	5010	5000	205
659	20240429	101900	244401175	5000	5000	5000	5000	27
660	20240429	101800	244266175	5000	5010	5010	5000	554
661	20240429	101700	241490875	5000	5010	5010	5000	267
662	20240429	101600	240153445	5000	5000	5000	5000	0
663	20240429	101500	240153445	5000	5000	5000	5000	44
664	20240429	101400	239933445	5000	5000	5000	5000	24
665	20240429	101300	239813445	5000	5000	5000	5000	364
666	20240429	101200	237993445	5000	5000	5000	5000	24
667	20240429	101100	237873445	5000	5000	5000	5000	0
668	20240429	101000	237873445	5000	5000	5000	5000	68
669	20240429	100900	237533445	5010	5010	5010	5010	2432
670	20240429	100800	225349125	5010	5010	5020	5010	1522
671	20240429	100700	217723895	5010	4995	5010	4995	30
672	20240429	100600	217573955	5010	5000	5010	5000	67
673	20240429	100500	217238925	4995	4995	4995	4995	27
674	20240429	100400	217104060	5000	4990	5000	4990	655
675	20240429	100300	213835550	5000	4990	5000	4990	1126
676	20240429	100200	208205790	4995	4990	4995	4990	466
677	20240429	100100	205878125	4990	4995	4995	4990	25
678	20240429	100000	205753365	4990	4995	4995	4990	29
679	20240429	095900	205608630	4995	4995	4995	4990	66
680	20240429	095800	205279080	4995	4995	4995	4990	182
681	20240429	095700	204370845	5000	4995	5000	4995	85
682	20240429	095600	203946265	4990	4995	4995	4990	42
683	20240429	095500	203736595	4995	4995	4995	4995	0
684	20240429	095400	203736595	4995	5000	5000	4995	544
685	20240429	095300	201017415	5000	4995	5000	4995	62
686	20240429	095200	200707720	5000	5000	5000	5000	426
687	20240429	095100	198577720	5020	5020	5020	5010	222
688	20240429	095000	197463580	5020	5030	5040	5020	484
689	20240429	094900	195027530	5030	5010	5030	5010	2575
690	20240429	094800	182098780	5010	5010	5010	5010	1
691	20240429	094700	182093770	4990	4990	4990	4990	0
692	20240429	094600	182093770	4990	4990	4990	4990	0
693	20240429	094500	182093770	4990	4990	4990	4990	0
694	20240429	094400	182093770	4990	4990	4990	4990	0
695	20240429	094300	182093770	4990	4990	4990	4990	42
696	20240429	094200	181884190	4985	4985	4985	4985	0
697	20240429	094100	181884190	4985	4985	4985	4985	0
698	20240429	094000	181884190	4985	4995	4995	4980	260
699	20240429	093900	180586075	4995	5000	5000	4995	27
700	20240429	093800	180451125	5000	5020	5020	5000	8525
701	20240429	093700	137790885	5020	5020	5020	5020	146
702	20240429	093600	137057965	5020	5020	5020	5020	616
703	20240429	093500	133965645	5020	5020	5030	5020	106
704	20240429	093400	133433515	5030	5030	5030	5030	172
705	20240429	093300	132568355	5030	5030	5030	5030	201
706	20240429	093200	131557325	5030	5030	5030	5030	318
707	20240429	093100	129957785	5020	5030	5030	5020	468
708	20240429	093000	127605125	5030	5040	5050	5030	1104
709	20240429	092900	122038645	5020	5010	5040	4995	5800
710	20240429	092800	92837875	5000	5000	5020	4990	4856
711	20240429	092700	68513235	4995	4990	5000	4990	298
712	20240429	092600	67025180	4995	4985	4995	4985	121
713	20240429	092500	66421505	4985	4985	4985	4985	6
714	20240429	092400	66391595	4980	4965	4985	4965	274
715	20240429	092300	65026115	4960	4960	4960	4960	0
716	20240429	092200	65026115	4960	4965	4965	4960	1870
717	20240429	092100	55749565	4960	4960	4960	4960	108
718	20240429	092000	55213885	4960	4960	4960	4960	500
719	20240429	091900	52733885	4955	4955	4955	4955	0
720	20240429	091800	52733885	4955	4955	4955	4955	112
721	20240429	091700	52178925	4955	4955	4955	4955	30
722	20240429	091600	52030275	4950	4950	5000	4950	223
723	20240429	091500	50926330	5000	5000	5000	5000	153
724	20240429	091400	50161330	4995	4975	5000	4935	2603
725	20240429	091300	37250130	4970	4970	4970	4970	0
726	20240429	091200	37250130	4970	4990	5000	4970	1020
727	20240429	091100	32151380	4990	4990	4990	4990	0
728	20240429	091000	32151380	4990	4985	4990	4985	1000
729	20240429	090900	27162030	4980	4980	4980	4980	160
730	20240429	090800	26365230	4980	4980	4980	4980	28
731	20240429	090700	26225790	4975	4950	4975	4950	131
732	20240429	090600	25574435	4960	4960	4960	4960	20
733	20240429	090500	25475235	4965	4965	4995	4930	419
734	20240429	090400	23399315	4965	4950	4970	4925	2703
735	20240429	090300	9992415	4945	4945	4945	4945	2
736	20240429	090200	9982525	4910	4915	4915	4910	604
737	20240429	090100	7016580	4910	4910	4910	4910	900
738	20240429	090000	2597580	4910	4950	4950	4910	528