KissMeData/377740/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212500	157098895	4115	4115	4115	4115	462
3	20240429	212400	157098895	4115	4115	4115	4115	0
4	20240429	212300	157098895	4115	4115	4115	4115	0
5	20240429	212200	157098895	4115	4115	4115	4115	0
6	20240429	212100	157098895	4115	4115	4115	4115	0
7	20240429	212000	157098895	4115	4115	4115	4115	0
8	20240429	211900	157098895	4115	4115	4115	4115	0
9	20240429	211800	157098895	4115	4115	4115	4115	0
10	20240429	211700	157098895	4115	4115	4115	4115	0
11	20240429	211600	157098895	4115	4115	4115	4115	0
12	20240429	211500	157098895	4115	4115	4115	4115	0
13	20240429	211400	157098895	4115	4115	4115	4115	0
14	20240429	211300	157098895	4115	4115	4115	4115	0
15	20240429	211200	157098895	4115	4115	4115	4115	0
16	20240429	211100	157098895	4115	4115	4115	4115	0
17	20240429	211000	157098895	4115	4115	4115	4115	0
18	20240429	210900	157098895	4115	4115	4115	4115	0
19	20240429	210800	157098895	4115	4115	4115	4115	0
20	20240429	210700	157098895	4115	4115	4115	4115	0
21	20240429	210600	157098895	4115	4115	4115	4115	0
22	20240429	210500	157098895	4115	4115	4115	4115	0
23	20240429	210400	157098895	4115	4115	4115	4115	0
24	20240429	210300	157098895	4115	4115	4115	4115	0
25	20240429	210200	157098895	4115	4115	4115	4115	0
26	20240429	210100	157098895	4115	4115	4115	4115	0
27	20240429	210000	157098895	4115	4115	4115	4115	0
28	20240429	205900	157098895	4115	4115	4115	4115	0
29	20240429	205800	157098895	4115	4115	4115	4115	0
30	20240429	205700	157098895	4115	4115	4115	4115	0
31	20240429	205600	157098895	4115	4115	4115	4115	0
32	20240429	205500	157098895	4115	4115	4115	4115	462
33	20240429	205400	157098895	4115	4115	4115	4115	0
34	20240429	205300	157098895	4115	4115	4115	4115	0
35	20240429	205200	157098895	4115	4115	4115	4115	0
36	20240429	205100	157098895	4115	4115	4115	4115	0
37	20240429	205000	157098895	4115	4115	4115	4115	0
38	20240429	204900	157098895	4115	4115	4115	4115	0
39	20240429	204800	157098895	4115	4115	4115	4115	0
40	20240429	204700	157098895	4115	4115	4115	4115	0
41	20240429	204600	157098895	4115	4115	4115	4115	0
42	20240429	204500	157098895	4115	4115	4115	4115	0
43	20240429	204400	157098895	4115	4115	4115	4115	0
44	20240429	204300	157098895	4115	4115	4115	4115	0
45	20240429	204200	157098895	4115	4115	4115	4115	0
46	20240429	204100	157098895	4115	4115	4115	4115	0
47	20240429	204000	157098895	4115	4115	4115	4115	0
48	20240429	203900	157098895	4115	4115	4115	4115	0
49	20240429	203800	157098895	4115	4115	4115	4115	0
50	20240429	203700	157098895	4115	4115	4115	4115	0
51	20240429	203600	157098895	4115	4115	4115	4115	0
52	20240429	203500	157098895	4115	4115	4115	4115	0
53	20240429	203400	157098895	4115	4115	4115	4115	0
54	20240429	203300	157098895	4115	4115	4115	4115	0
55	20240429	203200	157098895	4115	4115	4115	4115	0
56	20240429	203100	157098895	4115	4115	4115	4115	0
57	20240429	203000	157098895	4115	4115	4115	4115	0
58	20240429	202900	157098895	4115	4115	4115	4115	0
59	20240429	202800	157098895	4115	4115	4115	4115	0
60	20240429	202700	157098895	4115	4115	4115	4115	0
61	20240429	202600	157098895	4115	4115	4115	4115	0
62	20240429	202500	157098895	4115	4115	4115	4115	462
63	20240429	202400	157098895	4115	4115	4115	4115	0
64	20240429	202300	157098895	4115	4115	4115	4115	0
65	20240429	202200	157098895	4115	4115	4115	4115	0
66	20240429	202100	157098895	4115	4115	4115	4115	0
67	20240429	202000	157098895	4115	4115	4115	4115	0
68	20240429	201900	157098895	4115	4115	4115	4115	0
69	20240429	201800	157098895	4115	4115	4115	4115	0
70	20240429	201700	157098895	4115	4115	4115	4115	0
71	20240429	201600	157098895	4115	4115	4115	4115	0
72	20240429	201500	157098895	4115	4115	4115	4115	0
73	20240429	201400	157098895	4115	4115	4115	4115	0
74	20240429	201300	157098895	4115	4115	4115	4115	0
75	20240429	201200	157098895	4115	4115	4115	4115	0
76	20240429	201100	157098895	4115	4115	4115	4115	0
77	20240429	201000	157098895	4115	4115	4115	4115	0
78	20240429	200900	157098895	4115	4115	4115	4115	0
79	20240429	200800	157098895	4115	4115	4115	4115	0
80	20240429	200700	157098895	4115	4115	4115	4115	0
81	20240429	200600	157098895	4115	4115	4115	4115	0
82	20240429	200500	157098895	4115	4115	4115	4115	0
83	20240429	200400	157098895	4115	4115	4115	4115	0
84	20240429	200300	157098895	4115	4115	4115	4115	0
85	20240429	200200	157098895	4115	4115	4115	4115	0
86	20240429	200100	157098895	4115	4115	4115	4115	0
87	20240429	200000	157098895	4115	4115	4115	4115	0
88	20240429	195900	157098895	4115	4115	4115	4115	0
89	20240429	195800	157098895	4115	4115	4115	4115	0
90	20240429	195700	157098895	4115	4115	4115	4115	0
91	20240429	195600	157098895	4115	4115	4115	4115	0
92	20240429	195500	157098895	4115	4115	4115	4115	462
93	20240429	195400	157098895	4115	4115	4115	4115	0
94	20240429	195300	157098895	4115	4115	4115	4115	0
95	20240429	195200	157098895	4115	4115	4115	4115	0
96	20240429	195100	157098895	4115	4115	4115	4115	0
97	20240429	195000	157098895	4115	4115	4115	4115	0
98	20240429	194900	157098895	4115	4115	4115	4115	0
99	20240429	194800	157098895	4115	4115	4115	4115	0
100	20240429	194700	157098895	4115	4115	4115	4115	0
101	20240429	194600	157098895	4115	4115	4115	4115	0
102	20240429	194500	157098895	4115	4115	4115	4115	0
103	20240429	194400	157098895	4115	4115	4115	4115	0
104	20240429	194300	157098895	4115	4115	4115	4115	0
105	20240429	194200	157098895	4115	4115	4115	4115	0
106	20240429	194100	157098895	4115	4115	4115	4115	0
107	20240429	194000	157098895	4115	4115	4115	4115	0
108	20240429	193900	157098895	4115	4115	4115	4115	0
109	20240429	193800	157098895	4115	4115	4115	4115	0
110	20240429	193700	157098895	4115	4115	4115	4115	0
111	20240429	193600	157098895	4115	4115	4115	4115	0
112	20240429	193500	157098895	4115	4115	4115	4115	0
113	20240429	193400	157098895	4115	4115	4115	4115	0
114	20240429	193300	157098895	4115	4115	4115	4115	0
115	20240429	193200	157098895	4115	4115	4115	4115	0
116	20240429	193100	157098895	4115	4115	4115	4115	0
117	20240429	193000	157098895	4115	4115	4115	4115	0
118	20240429	192900	157098895	4115	4115	4115	4115	0
119	20240429	192800	157098895	4115	4115	4115	4115	0
120	20240429	192700	157098895	4115	4115	4115	4115	0
121	20240429	192600	157098895	4115	4115	4115	4115	0
122	20240429	192500	157098895	4115	4115	4115	4115	462
123	20240429	192400	157098895	4115	4115	4115	4115	0
124	20240429	192300	157098895	4115	4115	4115	4115	0
125	20240429	192200	157098895	4115	4115	4115	4115	0
126	20240429	192100	157098895	4115	4115	4115	4115	0
127	20240429	192000	157098895	4115	4115	4115	4115	0
128	20240429	191900	157098895	4115	4115	4115	4115	0
129	20240429	191800	157098895	4115	4115	4115	4115	0
130	20240429	191700	157098895	4115	4115	4115	4115	0
131	20240429	191600	157098895	4115	4115	4115	4115	0
132	20240429	191500	157098895	4115	4115	4115	4115	0
133	20240429	191400	157098895	4115	4115	4115	4115	0
134	20240429	191300	157098895	4115	4115	4115	4115	0
135	20240429	191200	157098895	4115	4115	4115	4115	0
136	20240429	191100	157098895	4115	4115	4115	4115	0
137	20240429	191000	157098895	4115	4115	4115	4115	0
138	20240429	190900	157098895	4115	4115	4115	4115	0
139	20240429	190800	157098895	4115	4115	4115	4115	0
140	20240429	190700	157098895	4115	4115	4115	4115	0
141	20240429	190600	157098895	4115	4115	4115	4115	0
142	20240429	190500	157098895	4115	4115	4115	4115	0
143	20240429	190400	157098895	4115	4115	4115	4115	0
144	20240429	190300	157098895	4115	4115	4115	4115	0
145	20240429	190200	157098895	4115	4115	4115	4115	0
146	20240429	190100	157098895	4115	4115	4115	4115	0
147	20240429	190000	157098895	4115	4115	4115	4115	0
148	20240429	185900	157098895	4115	4115	4115	4115	0
149	20240429	185800	157098895	4115	4115	4115	4115	0
150	20240429	185700	157098895	4115	4115	4115	4115	0
151	20240429	185600	157098895	4115	4115	4115	4115	0
152	20240429	185500	157098895	4115	4115	4115	4115	462
153	20240429	185400	157098895	4115	4115	4115	4115	0
154	20240429	185300	157098895	4115	4115	4115	4115	0
155	20240429	185200	157098895	4115	4115	4115	4115	0
156	20240429	185100	157098895	4115	4115	4115	4115	0
157	20240429	185000	157098895	4115	4115	4115	4115	0
158	20240429	184900	157098895	4115	4115	4115	4115	0
159	20240429	184800	157098895	4115	4115	4115	4115	0
160	20240429	184700	157098895	4115	4115	4115	4115	0
161	20240429	184600	157098895	4115	4115	4115	4115	0
162	20240429	184500	157098895	4115	4115	4115	4115	0
163	20240429	184400	157098895	4115	4115	4115	4115	0
164	20240429	184300	157098895	4115	4115	4115	4115	0
165	20240429	184200	157098895	4115	4115	4115	4115	0
166	20240429	184100	157098895	4115	4115	4115	4115	0
167	20240429	184000	157098895	4115	4115	4115	4115	0
168	20240429	183900	157098895	4115	4115	4115	4115	0
169	20240429	183800	157098895	4115	4115	4115	4115	0
170	20240429	183700	157098895	4115	4115	4115	4115	0
171	20240429	183600	157098895	4115	4115	4115	4115	0
172	20240429	183500	157098895	4115	4115	4115	4115	0
173	20240429	183400	157098895	4115	4115	4115	4115	0
174	20240429	183300	157098895	4115	4115	4115	4115	0
175	20240429	183200	157098895	4115	4115	4115	4115	0
176	20240429	183100	157098895	4115	4115	4115	4115	0
177	20240429	183000	157098895	4115	4115	4115	4115	0
178	20240429	182900	157098895	4115	4115	4115	4115	0
179	20240429	182800	157098895	4115	4115	4115	4115	0
180	20240429	182700	157098895	4115	4115	4115	4115	0
181	20240429	182600	157098895	4115	4115	4115	4115	0
182	20240429	182500	157098895	4115	4115	4115	4115	462
183	20240429	182400	157098895	4115	4115	4115	4115	0
184	20240429	182300	157098895	4115	4115	4115	4115	0
185	20240429	182200	157098895	4115	4115	4115	4115	0
186	20240429	182100	157098895	4115	4115	4115	4115	0
187	20240429	182000	157098895	4115	4115	4115	4115	0
188	20240429	181900	157098895	4115	4115	4115	4115	0
189	20240429	181800	157098895	4115	4115	4115	4115	0
190	20240429	181700	157098895	4115	4115	4115	4115	0
191	20240429	181600	157098895	4115	4115	4115	4115	0
192	20240429	181500	157098895	4115	4115	4115	4115	0
193	20240429	181400	157098895	4115	4115	4115	4115	0
194	20240429	181300	157098895	4115	4115	4115	4115	0
195	20240429	181200	157098895	4115	4115	4115	4115	0
196	20240429	181100	157098895	4115	4115	4115	4115	0
197	20240429	181000	157098895	4115	4115	4115	4115	0
198	20240429	180900	157098895	4115	4115	4115	4115	0
199	20240429	180800	157098895	4115	4115	4115	4115	0
200	20240429	180700	157098895	4115	4115	4115	4115	0
201	20240429	180600	157098895	4115	4115	4115	4115	0
202	20240429	180500	157098895	4115	4115	4115	4115	0
203	20240429	180400	157098895	4115	4115	4115	4115	0
204	20240429	180300	157098895	4115	4115	4115	4115	0
205	20240429	180200	157098895	4115	4115	4115	4115	0
206	20240429	180100	157098895	4115	4115	4115	4115	0
207	20240429	180000	157098895	4115	4115	4115	4115	0
208	20240429	175900	157098895	4115	4115	4115	4115	0
209	20240429	175800	157098895	4115	4115	4115	4115	0
210	20240429	175700	157098895	4115	4115	4115	4115	0
211	20240429	175600	157098895	4115	4115	4115	4115	0
212	20240429	175500	157098895	4115	4115	4115	4115	462
213	20240429	175400	157098895	4115	4115	4115	4115	0
214	20240429	175300	157098895	4115	4115	4115	4115	0
215	20240429	175200	157098895	4115	4115	4115	4115	0
216	20240429	175100	157098895	4115	4115	4115	4115	0
217	20240429	175000	157098895	4115	4115	4115	4115	0
218	20240429	174900	157098895	4115	4115	4115	4115	0
219	20240429	174800	157098895	4115	4115	4115	4115	0
220	20240429	174700	157098895	4115	4115	4115	4115	0
221	20240429	174600	157098895	4115	4115	4115	4115	0
222	20240429	174500	157098895	4115	4115	4115	4115	0
223	20240429	174400	157098895	4115	4115	4115	4115	0
224	20240429	174300	157098895	4115	4115	4115	4115	0
225	20240429	174200	157098895	4115	4115	4115	4115	0
226	20240429	174100	157098895	4115	4115	4115	4115	0
227	20240429	174000	157098895	4115	4115	4115	4115	0
228	20240429	173900	157098895	4115	4115	4115	4115	0
229	20240429	173800	157098895	4115	4115	4115	4115	0
230	20240429	173700	157098895	4115	4115	4115	4115	0
231	20240429	173600	157098895	4115	4115	4115	4115	0
232	20240429	173500	157098895	4115	4115	4115	4115	0
233	20240429	173400	157098895	4115	4115	4115	4115	0
234	20240429	173300	157098895	4115	4115	4115	4115	0
235	20240429	173200	157098895	4115	4115	4115	4115	0
236	20240429	173100	157098895	4115	4115	4115	4115	0
237	20240429	173000	157098895	4115	4115	4115	4115	0
238	20240429	172900	157098895	4115	4115	4115	4115	0
239	20240429	172800	157098895	4115	4115	4115	4115	0
240	20240429	172700	157098895	4115	4115	4115	4115	0
241	20240429	172600	157098895	4115	4115	4115	4115	0
242	20240429	172500	157098895	4115	4115	4115	4115	462
243	20240429	172400	157098895	4115	4115	4115	4115	0
244	20240429	172300	157098895	4115	4115	4115	4115	0
245	20240429	172200	157098895	4115	4115	4115	4115	0
246	20240429	172100	157098895	4115	4115	4115	4115	0
247	20240429	172000	157098895	4115	4115	4115	4115	0
248	20240429	171900	157098895	4115	4115	4115	4115	0
249	20240429	171800	157098895	4115	4115	4115	4115	0
250	20240429	171700	157098895	4115	4115	4115	4115	0
251	20240429	171600	157098895	4115	4115	4115	4115	0
252	20240429	171500	157098895	4115	4115	4115	4115	0
253	20240429	171400	157098895	4115	4115	4115	4115	0
254	20240429	171300	157098895	4115	4115	4115	4115	0
255	20240429	171200	157098895	4115	4115	4115	4115	0
256	20240429	171100	157098895	4115	4115	4115	4115	0
257	20240429	171000	157098895	4115	4115	4115	4115	0
258	20240429	170900	157098895	4115	4115	4115	4115	0
259	20240429	170800	157098895	4115	4115	4115	4115	0
260	20240429	170700	157098895	4115	4115	4115	4115	0
261	20240429	170600	157098895	4115	4115	4115	4115	0
262	20240429	170500	157098895	4115	4115	4115	4115	0
263	20240429	170400	157098895	4115	4115	4115	4115	0
264	20240429	170300	157098895	4115	4115	4115	4115	0
265	20240429	170200	157098895	4115	4115	4115	4115	0
266	20240429	170100	157098895	4115	4115	4115	4115	0
267	20240429	170000	157098895	4115	4115	4115	4115	0
268	20240429	165900	157098895	4115	4115	4115	4115	0
269	20240429	165800	157098895	4115	4115	4115	4115	0
270	20240429	165700	157098895	4115	4115	4115	4115	0
271	20240429	165600	157098895	4115	4115	4115	4115	0
272	20240429	165500	157098895	4115	4115	4115	4115	462
273	20240429	165400	157098895	4115	4115	4115	4115	0
274	20240429	165300	157098895	4115	4115	4115	4115	0
275	20240429	165200	157098895	4115	4115	4115	4115	0
276	20240429	165100	157098895	4115	4115	4115	4115	0
277	20240429	165000	157098895	4115	4115	4115	4115	0
278	20240429	164900	157098895	4115	4115	4115	4115	0
279	20240429	164800	157098895	4115	4115	4115	4115	0
280	20240429	164700	157098895	4115	4115	4115	4115	0
281	20240429	164600	157098895	4115	4115	4115	4115	0
282	20240429	164500	157098895	4115	4115	4115	4115	0
283	20240429	164400	157098895	4115	4115	4115	4115	0
284	20240429	164300	157098895	4115	4115	4115	4115	0
285	20240429	164200	157098895	4115	4115	4115	4115	0
286	20240429	164100	157098895	4115	4115	4115	4115	0
287	20240429	164000	157098895	4115	4115	4115	4115	0
288	20240429	163900	157098895	4115	4115	4115	4115	0
289	20240429	163800	157098895	4115	4115	4115	4115	0
290	20240429	163700	157098895	4115	4115	4115	4115	0
291	20240429	163600	157098895	4115	4115	4115	4115	0
292	20240429	163500	157098895	4115	4115	4115	4115	0
293	20240429	163400	157098895	4115	4115	4115	4115	0
294	20240429	163300	157098895	4115	4115	4115	4115	0
295	20240429	163200	157098895	4115	4115	4115	4115	0
296	20240429	163100	157098895	4115	4115	4115	4115	0
297	20240429	163000	157098895	4115	4115	4115	4115	0
298	20240429	162900	157098895	4115	4115	4115	4115	0
299	20240429	162800	157098895	4115	4115	4115	4115	0
300	20240429	162700	157098895	4115	4115	4115	4115	0
301	20240429	162600	157098895	4115	4115	4115	4115	0
302	20240429	162500	157098895	4115	4115	4115	4115	462
303	20240429	162400	157098895	4115	4115	4115	4115	0
304	20240429	162300	157098895	4115	4115	4115	4115	0
305	20240429	162200	157098895	4115	4115	4115	4115	0
306	20240429	162100	157098895	4115	4115	4115	4115	0
307	20240429	162000	157098895	4115	4115	4115	4115	0
308	20240429	161900	157098895	4115	4115	4115	4115	0
309	20240429	161800	157098895	4115	4115	4115	4115	0
310	20240429	161700	157098895	4115	4115	4115	4115	0
311	20240429	161600	157098895	4115	4115	4115	4115	0
312	20240429	161500	157098895	4115	4115	4115	4115	0
313	20240429	161400	157098895	4115	4115	4115	4115	0
314	20240429	161300	157098895	4115	4115	4115	4115	0
315	20240429	161200	157098895	4115	4115	4115	4115	0
316	20240429	161100	157098895	4115	4115	4115	4115	0
317	20240429	161000	157098895	4115	4115	4115	4115	0
318	20240429	160900	157098895	4115	4115	4115	4115	0
319	20240429	160800	157098895	4115	4115	4115	4115	0
320	20240429	160700	157098895	4115	4115	4115	4115	0
321	20240429	160600	157098895	4115	4115	4115	4115	0
322	20240429	160500	157098895	4115	4115	4115	4115	0
323	20240429	160400	157098895	4115	4115	4115	4115	0
324	20240429	160300	157098895	4115	4115	4115	4115	0
325	20240429	160200	157098895	4115	4115	4115	4115	0
326	20240429	160100	157098895	4115	4115	4115	4115	0
327	20240429	160000	157098895	4115	4115	4115	4115	0
328	20240429	155900	157098895	4115	4115	4115	4115	0
329	20240429	155800	157098895	4115	4115	4115	4115	0
330	20240429	155700	157098895	4115	4115	4115	4115	0
331	20240429	155600	157098895	4115	4115	4115	4115	0
332	20240429	155500	157098895	4115	4115	4115	4115	462
333	20240429	155400	157098895	4115	4115	4115	4115	0
334	20240429	155300	157098895	4115	4115	4115	4115	0
335	20240429	155200	157098895	4115	4115	4115	4115	0
336	20240429	155100	157098895	4115	4115	4115	4115	0
337	20240429	155000	157098895	4115	4115	4115	4115	0
338	20240429	154900	157098895	4115	4115	4115	4115	0
339	20240429	154800	157098895	4115	4115	4115	4115	0
340	20240429	154700	157098895	4115	4115	4115	4115	0
341	20240429	154600	157098895	4115	4115	4115	4115	0
342	20240429	154500	157098895	4115	4115	4115	4115	0
343	20240429	154400	157098895	4115	4115	4115	4115	0
344	20240429	154300	157098895	4115	4115	4115	4115	0
345	20240429	154200	157098895	4115	4115	4115	4115	0
346	20240429	154100	157098895	4115	4115	4115	4115	0
347	20240429	154000	157098895	4115	4115	4115	4115	0
348	20240429	153900	157098895	4115	4115	4115	4115	0
349	20240429	153800	157098895	4115	4115	4115	4115	0
350	20240429	153700	157098895	4115	4115	4115	4115	0
351	20240429	153600	157098895	4115	4115	4115	4115	0
352	20240429	153500	157098895	4115	4115	4115	4115	0
353	20240429	153400	157098895	4115	4115	4115	4115	0
354	20240429	153300	157098895	4115	4115	4115	4115	0
355	20240429	153200	157098895	4115	4115	4115	4115	0
356	20240429	153100	157098895	4115	4115	4115	4115	0
357	20240429	153000	157098895	4115	4115	4115	4115	462
358	20240429	152900	155197765	4095	4095	4095	4095	0
359	20240429	152800	155197765	4095	4095	4095	4095	0
360	20240429	152700	155197765	4095	4095	4095	4095	0
361	20240429	152600	155197765	4095	4095	4095	4095	0
362	20240429	152500	155197765	4095	4095	4095	4095	0
363	20240429	152400	155197765	4095	4095	4095	4095	0
364	20240429	152300	155197765	4095	4095	4095	4095	0
365	20240429	152200	155197765	4095	4095	4095	4095	0
366	20240429	152100	155197765	4095	4095	4095	4095	0
367	20240429	152000	155197765	4095	4095	4095	4095	0
368	20240429	151900	155197765	4095	4095	4110	4095	125
369	20240429	151800	154684735	4095	4095	4095	4095	16
370	20240429	151700	154619215	4100	4110	4110	4100	8
371	20240429	151600	154586405	4095	4095	4095	4095	33
372	20240429	151500	154451270	4095	4095	4095	4095	10
373	20240429	151400	154410320	4110	4110	4110	4110	0
374	20240429	151300	154410320	4110	4110	4110	4110	0
375	20240429	151200	154410320	4110	4110	4110	4110	1
376	20240429	151100	154406210	4095	4095	4095	4095	63
377	20240429	151000	154148225	4095	4095	4095	4095	0
378	20240429	150900	154148225	4095	4095	4095	4095	0
379	20240429	150800	154148225	4095	4095	4095	4095	0
380	20240429	150700	154148225	4095	4095	4095	4095	34
381	20240429	150600	154008995	4095	4095	4095	4095	0
382	20240429	150500	154008995	4095	4095	4095	4095	24
383	20240429	150400	153910715	4110	4110	4110	4110	0
384	20240429	150300	153910715	4110	4110	4110	4110	0
385	20240429	150200	153910715	4110	4110	4110	4110	1
386	20240429	150100	153906605	4100	4100	4100	4100	0
387	20240429	150000	153906605	4100	4100	4100	4100	0
388	20240429	145900	153906605	4100	4100	4100	4100	170
389	20240429	145800	153209605	4095	4095	4095	4095	0
390	20240429	145700	153209605	4095	4095	4095	4095	0
391	20240429	145600	153209605	4095	4095	4095	4095	0
392	20240429	145500	153209605	4095	4095	4095	4095	0
393	20240429	145400	153209605	4095	4095	4095	4095	0
394	20240429	145300	153209605	4095	4095	4095	4095	0
395	20240429	145200	153209605	4095	4095	4095	4095	0
396	20240429	145100	153209605	4095	4110	4110	4095	18
397	20240429	145000	153135880	4090	4090	4090	4090	0
398	20240429	144900	153135880	4090	4090	4090	4090	0
399	20240429	144800	153135880	4090	4090	4090	4090	0
400	20240429	144700	153135880	4090	4090	4090	4090	0
401	20240429	144600	153135880	4090	4090	4090	4090	0
402	20240429	144500	153135880	4090	4090	4090	4090	0
403	20240429	144400	153135880	4090	4090	4090	4090	0
404	20240429	144300	153135880	4090	4090	4090	4090	0
405	20240429	144200	153135880	4090	4090	4090	4090	0
406	20240429	144100	153135880	4090	4090	4090	4090	0
407	20240429	144000	153135880	4090	4090	4090	4090	0
408	20240429	143900	153135880	4090	4090	4090	4090	0
409	20240429	143800	153135880	4090	4090	4090	4090	0
410	20240429	143700	153135880	4090	4090	4090	4090	0
411	20240429	143600	153135880	4090	4090	4090	4090	0
412	20240429	143500	153135880	4090	4090	4090	4090	0
413	20240429	143400	153135880	4090	4090	4090	4090	0
414	20240429	143300	153135880	4090	4090	4090	4090	0
415	20240429	143200	153135880	4090	4090	4090	4090	0
416	20240429	143100	153135880	4090	4090	4090	4090	88
417	20240429	143000	152775960	4090	4090	4090	4090	0
418	20240429	142900	152775960	4090	4090	4090	4090	51
419	20240429	142800	152567370	4090	4090	4090	4090	1285
420	20240429	142700	147311720	4090	4090	4090	4090	627
421	20240429	142600	144747290	4090	4090	4090	4090	0
422	20240429	142500	144747290	4090	4090	4090	4090	0
423	20240429	142400	144747290	4090	4090	4090	4090	346
424	20240429	142300	143332150	4090	4090	4090	4090	176
425	20240429	142200	142612310	4090	4090	4090	4090	0
426	20240429	142100	142612310	4090	4090	4090	4090	0
427	20240429	142000	142612310	4090	4090	4090	4090	0
428	20240429	141900	142612310	4090	4090	4090	4090	0
429	20240429	141800	142612310	4090	4090	4090	4090	0
430	20240429	141700	142612310	4090	4090	4090	4090	0
431	20240429	141600	142612310	4090	4090	4090	4090	1
432	20240429	141500	142608220	4100	4100	4100	4100	0
433	20240429	141400	142608220	4100	4100	4100	4100	0
434	20240429	141300	142608220	4100	4100	4100	4100	0
435	20240429	141200	142608220	4100	4100	4100	4100	0
436	20240429	141100	142608220	4100	4100	4100	4100	0
437	20240429	141000	142608220	4100	4100	4100	4100	0
438	20240429	140900	142608220	4100	4100	4100	4100	0
439	20240429	140800	142608220	4100	4100	4100	4100	0
440	20240429	140700	142608220	4100	4100	4100	4100	12
441	20240429	140600	142559020	4105	4105	4105	4105	24
442	20240429	140500	142460500	4100	4100	4100	4100	0
443	20240429	140400	142460500	4100	4100	4100	4100	0
444	20240429	140300	142460500	4100	4100	4100	4100	0
445	20240429	140200	142460500	4100	4100	4100	4100	0
446	20240429	140100	142460500	4100	4100	4100	4100	593
447	20240429	140000	140029200	4100	4100	4100	4100	0
448	20240429	135900	140029200	4100	4100	4100	4100	0
449	20240429	135800	140029200	4100	4100	4100	4100	0
450	20240429	135700	140029200	4100	4100	4100	4100	0
451	20240429	135600	140029200	4100	4100	4100	4100	0
452	20240429	135500	140029200	4100	4095	4100	4090	73
453	20240429	135400	139730115	4100	4100	4100	4100	0
454	20240429	135300	139730115	4100	4100	4100	4100	0
455	20240429	135200	139730115	4100	4100	4100	4100	0
456	20240429	135100	139730115	4100	4100	4100	4100	2
457	20240429	135000	139721915	4100	4100	4100	4100	0
458	20240429	134900	139721915	4100	4100	4100	4100	0
459	20240429	134800	139721915	4100	4100	4100	4100	500
460	20240429	134700	137671915	4100	4100	4100	4100	1
461	20240429	134600	137667815	4100	4100	4100	4100	0
462	20240429	134500	137667815	4100	4100	4100	4100	0
463	20240429	134400	137667815	4100	4100	4100	4100	0
464	20240429	134300	137667815	4100	4100	4100	4100	0
465	20240429	134200	137667815	4100	4100	4100	4100	50
466	20240429	134100	137462815	4095	4095	4095	4095	0
467	20240429	134000	137462815	4095	4095	4095	4095	0
468	20240429	133900	137462815	4095	4095	4095	4095	0
469	20240429	133800	137462815	4095	4095	4095	4095	0
470	20240429	133700	137462815	4095	4095	4095	4095	0
471	20240429	133600	137462815	4095	4095	4095	4095	0
472	20240429	133500	137462815	4095	4095	4095	4095	0
473	20240429	133400	137462815	4095	4095	4095	4095	17
474	20240429	133300	137393200	4085	4085	4085	4085	0
475	20240429	133200	137393200	4085	4085	4085	4085	0
476	20240429	133100	137393200	4085	4100	4100	4085	100
477	20240429	133000	136983995	4100	4100	4100	4100	0
478	20240429	132900	136983995	4100	4100	4100	4100	0
479	20240429	132800	136983995	4100	4100	4100	4100	1
480	20240429	132700	136979895	4120	4120	4120	4120	0
481	20240429	132600	136979895	4120	4120	4120	4120	0
482	20240429	132500	136979895	4120	4120	4120	4120	0
483	20240429	132400	136979895	4120	4120	4120	4120	0
484	20240429	132300	136979895	4120	4120	4120	4120	0
485	20240429	132200	136979895	4120	4120	4120	4120	0
486	20240429	132100	136979895	4120	4120	4120	4120	0
487	20240429	132000	136979895	4120	4120	4120	4120	0
488	20240429	131900	136979895	4120	4120	4120	4120	0
489	20240429	131800	136979895	4120	4120	4120	4120	0
490	20240429	131700	136979895	4120	4120	4120	4120	0
491	20240429	131600	136979895	4120	4115	4120	4115	100
492	20240429	131500	136568255	4100	4110	4110	4100	166
493	20240429	131400	135887595	4115	4115	4115	4115	0
494	20240429	131300	135887595	4115	4115	4115	4115	0
495	20240429	131200	135887595	4115	4115	4115	4115	0
496	20240429	131100	135887595	4115	4115	4115	4115	0
497	20240429	131000	135887595	4115	4115	4115	4115	0
498	20240429	130900	135887595	4115	4115	4115	4115	0
499	20240429	130800	135887595	4115	4115	4115	4115	0
500	20240429	130700	135887595	4115	4115	4115	4115	0
501	20240429	130600	135887595	4115	4115	4115	4115	0
502	20240429	130500	135887595	4115	4115	4115	4115	0
503	20240429	130400	135887595	4115	4115	4115	4115	0
504	20240429	130300	135887595	4115	4115	4115	4115	0
505	20240429	130200	135887595	4115	4115	4115	4115	5
506	20240429	130100	135867020	4120	4120	4120	4120	0
507	20240429	130000	135867020	4120	4120	4120	4120	0
508	20240429	125900	135867020	4120	4120	4120	4120	0
509	20240429	125800	135867020	4120	4120	4120	4120	0
510	20240429	125700	135867020	4120	4120	4120	4120	0
511	20240429	125600	135867020	4120	4120	4120	4120	0
512	20240429	125500	135867020	4120	4120	4120	4120	0
513	20240429	125400	135867020	4120	4120	4120	4120	5
514	20240429	125300	135846420	4120	4120	4120	4120	0
515	20240429	125200	135846420	4120	4120	4120	4120	0
516	20240429	125100	135846420	4120	4120	4120	4120	0
517	20240429	125000	135846420	4120	4120	4120	4120	100
518	20240429	124900	135434420	4120	4120	4120	4120	0
519	20240429	124800	135434420	4120	4120	4120	4120	0
520	20240429	124700	135434420	4120	4120	4120	4120	0
521	20240429	124600	135434420	4120	4120	4120	4120	0
522	20240429	124500	135434420	4120	4120	4120	4120	0
523	20240429	124400	135434420	4120	4120	4120	4120	0
524	20240429	124300	135434420	4120	4120	4120	4120	1
525	20240429	124200	135430300	4105	4105	4105	4105	0
526	20240429	124100	135430300	4105	4105	4105	4105	0
527	20240429	124000	135430300	4105	4105	4105	4105	0
528	20240429	123900	135430300	4105	4105	4105	4105	0
529	20240429	123800	135430300	4105	4105	4105	4105	7
530	20240429	123700	135401565	4105	4100	4105	4100	3481
531	20240429	123600	121129055	4095	4095	4095	4095	0
532	20240429	123500	121129055	4095	4095	4095	4095	0
533	20240429	123400	121129055	4095	4095	4095	4095	0
534	20240429	123300	121129055	4095	4095	4095	4095	290
535	20240429	123200	119941505	4095	4095	4095	4095	0
536	20240429	123100	119941505	4095	4095	4095	4095	105
537	20240429	123000	119511530	4095	4095	4095	4095	0
538	20240429	122900	119511530	4095	4095	4095	4095	0
539	20240429	122800	119511530	4095	4110	4110	4095	9
540	20240429	122700	119474575	4120	4120	4120	4120	0
541	20240429	122600	119474575	4120	4120	4120	4120	0
542	20240429	122500	119474575	4120	4120	4120	4120	0
543	20240429	122400	119474575	4120	4120	4120	4120	0
544	20240429	122300	119474575	4120	4120	4120	4120	0
545	20240429	122200	119474575	4120	4120	4120	4120	0
546	20240429	122100	119474575	4120	4120	4120	4120	0
547	20240429	122000	119474575	4120	4120	4120	4120	0
548	20240429	121900	119474575	4120	4120	4120	4120	0
549	20240429	121800	119474575	4120	4120	4120	4120	0
550	20240429	121700	119474575	4120	4120	4120	4120	0
551	20240429	121600	119474575	4120	4120	4120	4120	0
552	20240429	121500	119474575	4120	4120	4120	4120	0
553	20240429	121400	119474575	4120	4120	4120	4120	0
554	20240429	121300	119474575	4120	4120	4120	4120	0
555	20240429	121200	119474575	4120	4120	4120	4120	0
556	20240429	121100	119474575	4120	4120	4120	4120	0
557	20240429	121000	119474575	4120	4120	4120	4120	1
558	20240429	120900	119470455	4120	4120	4120	4120	0
559	20240429	120800	119470455	4120	4120	4120	4120	0
560	20240429	120700	119470455	4120	4120	4120	4120	1
561	20240429	120600	119466335	4100	4100	4100	4100	0
562	20240429	120500	119466335	4100	4100	4100	4100	0
563	20240429	120400	119466335	4100	4100	4100	4100	0
564	20240429	120300	119466335	4100	4100	4100	4100	0
565	20240429	120200	119466335	4100	4100	4100	4100	0
566	20240429	120100	119466335	4100	4090	4100	4085	4850
567	20240429	120000	99629110	4090	4090	4090	4090	0
568	20240429	115900	99629110	4090	4090	4090	4090	0
569	20240429	115800	99629110	4090	4090	4090	4090	62
570	20240429	115700	99375530	4090	4090	4090	4090	0
571	20240429	115600	99375530	4090	4090	4090	4090	0
572	20240429	115500	99375530	4090	4090	4090	4090	47
573	20240429	115400	99183300	4095	4095	4095	4095	2
574	20240429	115300	99175110	4090	4090	4090	4090	0
575	20240429	115200	99175110	4090	4090	4090	4090	0
576	20240429	115100	99175110	4090	4090	4090	4090	0
577	20240429	115000	99175110	4090	4090	4090	4090	0
578	20240429	114900	99175110	4090	4090	4090	4090	512
579	20240429	114800	97081030	4090	4095	4095	4090	44
580	20240429	114700	96900920	4120	4120	4120	4120	0
581	20240429	114600	96900920	4120	4120	4120	4120	0
582	20240429	114500	96900920	4120	4120	4120	4120	0
583	20240429	114400	96900920	4120	4120	4120	4120	0
584	20240429	114300	96900920	4120	4120	4120	4120	1
585	20240429	114200	96896800	4090	4090	4090	4090	0
586	20240429	114100	96896800	4090	4090	4090	4090	100
587	20240429	114000	96487800	4090	4095	4095	4090	413
588	20240429	113900	94797645	4100	4100	4100	4100	0
589	20240429	113800	94797645	4100	4100	4100	4100	0
590	20240429	113700	94797645	4100	4100	4100	4100	0
591	20240429	113600	94797645	4100	4100	4100	4100	150
592	20240429	113500	94182645	4100	4110	4110	4100	10
593	20240429	113400	94141630	4125	4115	4125	4115	356
594	20240429	113300	92676680	4115	4115	4115	4115	48
595	20240429	113200	92479160	4130	4130	4130	4130	0
596	20240429	113100	92479160	4130	4130	4130	4130	1
597	20240429	113000	92475030	4130	4130	4130	4130	0
598	20240429	112900	92475030	4130	4130	4130	4130	0
599	20240429	112800	92475030	4130	4130	4130	4130	0
600	20240429	112700	92475030	4130	4130	4130	4130	0
601	20240429	112600	92475030	4130	4130	4130	4130	0
602	20240429	112500	92475030	4130	4130	4130	4130	0
603	20240429	112400	92475030	4130	4130	4130	4130	0
604	20240429	112300	92475030	4130	4130	4130	4130	0
605	20240429	112200	92475030	4130	4130	4130	4130	0
606	20240429	112100	92475030	4130	4130	4130	4130	2
607	20240429	112000	92466770	4130	4130	4130	4130	0
608	20240429	111900	92466770	4130	4130	4130	4130	0
609	20240429	111800	92466770	4130	4130	4130	4130	0
610	20240429	111700	92466770	4130	4130	4130	4130	0
611	20240429	111600	92466770	4130	4130	4130	4130	1
612	20240429	111500	92462640	4100	4100	4100	4100	0
613	20240429	111400	92462640	4100	4100	4100	4100	10
614	20240429	111300	92421640	4100	4115	4115	4100	566
615	20240429	111200	90093150	4100	4100	4100	4100	0
616	20240429	111100	90093150	4100	4100	4100	4100	0
617	20240429	111000	90093150	4100	4105	4105	4100	267
618	20240429	110900	88997375	4105	4110	4110	4105	4
619	20240429	110800	88980945	4115	4115	4115	4115	160
620	20240429	110700	88322545	4115	4115	4115	4115	0
621	20240429	110600	88322545	4115	4125	4125	4115	539
622	20240429	110500	86099640	4130	4130	4130	4130	0
623	20240429	110400	86099640	4130	4130	4130	4130	0
624	20240429	110300	86099640	4130	4130	4130	4130	0
625	20240429	110200	86099640	4130	4130	4130	4130	0
626	20240429	110100	86099640	4130	4130	4130	4130	0
627	20240429	110000	86099640	4130	4130	4130	4130	1
628	20240429	105900	86095510	4120	4120	4120	4120	629
629	20240429	105800	83504030	4120	4120	4120	4120	0
630	20240429	105700	83504030	4120	4120	4120	4120	0
631	20240429	105600	83504030	4120	4120	4120	4120	0
632	20240429	105500	83504030	4120	4120	4120	4120	0
633	20240429	105400	83504030	4120	4120	4120	4120	0
634	20240429	105300	83504030	4120	4120	4120	4120	0
635	20240429	105200	83504030	4120	4120	4120	4120	31
636	20240429	105100	83376310	4120	4120	4120	4120	0
637	20240429	105000	83376310	4120	4120	4120	4120	48
638	20240429	104900	83178550	4120	4120	4120	4120	0
639	20240429	104800	83178550	4120	4120	4120	4120	0
640	20240429	104700	83178550	4120	4120	4120	4120	0
641	20240429	104600	83178550	4120	4120	4120	4120	0
642	20240429	104500	83178550	4120	4120	4120	4120	0
643	20240429	104400	83178550	4120	4120	4120	4120	0
644	20240429	104300	83178550	4120	4120	4120	4120	0
645	20240429	104200	83178550	4120	4120	4120	4120	0
646	20240429	104100	83178550	4120	4120	4120	4120	0
647	20240429	104000	83178550	4120	4130	4130	4120	956
648	20240429	103900	79230750	4130	4130	4130	4130	0
649	20240429	103800	79230750	4130	4130	4130	4130	0
650	20240429	103700	79230750	4130	4130	4130	4130	0
651	20240429	103600	79230750	4130	4130	4130	4130	98
652	20240429	103500	78826010	4140	4140	4140	4140	802
653	20240429	103400	75505730	4140	4140	4140	4140	106
654	20240429	103300	75066890	4140	4140	4140	4140	64
655	20240429	103200	74801930	4140	4140	4140	4140	0
656	20240429	103100	74801930	4140	4140	4140	4130	113
657	20240429	103000	74335210	4140	4140	4140	4140	26
658	20240429	102900	74227570	4140	4140	4140	4140	0
659	20240429	102800	74227570	4140	4140	4140	4140	0
660	20240429	102700	74227570	4140	4140	4140	4140	18
661	20240429	102600	74153050	4140	4140	4140	4140	50
662	20240429	102500	73946050	4140	4140	4140	4140	147
663	20240429	102400	73337470	4140	4135	4140	4135	120
664	20240429	102300	72841180	4135	4130	4135	4130	97
665	20240429	102200	72440330	4135	4135	4135	4135	15
666	20240429	102100	72378305	4135	4135	4135	4135	20
667	20240429	102000	72295605	4135	4135	4135	4135	194
668	20240429	101900	71493415	4135	4135	4135	4135	5
669	20240429	101800	71472740	4135	4135	4135	4135	5
670	20240429	101700	71452065	4135	4135	4135	4135	30
671	20240429	101600	71328015	4135	4135	4135	4135	66
672	20240429	101500	71055105	4135	4135	4135	4130	258
673	20240429	101400	69988295	4125	4125	4125	4125	469
674	20240429	101300	68053670	4135	4135	4135	4135	0
675	20240429	101200	68053670	4135	4135	4135	4135	0
676	20240429	101100	68053670	4135	4135	4135	4135	111
677	20240429	101000	67594685	4135	4135	4135	4135	80
678	20240429	100900	67263885	4135	4125	4135	4125	404
679	20240429	100800	65595395	4120	4125	4125	4120	190
680	20240429	100700	64811670	4115	4125	4125	4115	547
681	20240429	100600	62558255	4125	4125	4125	4125	142
682	20240429	100500	61972505	4125	4125	4125	4125	0
683	20240429	100400	61972505	4125	4125	4125	4125	102
684	20240429	100300	61551755	4125	4125	4125	4125	26
685	20240429	100200	61444505	4125	4125	4125	4110	4
686	20240429	100100	61428035	4120	4110	4120	4110	1069
687	20240429	100000	57030435	4110	4110	4110	4110	628
688	20240429	095900	54449355	4100	4100	4100	4100	10
689	20240429	095800	54408355	4110	4110	4110	4110	0
690	20240429	095700	54408355	4110	4110	4110	4110	323
691	20240429	095600	53080825	4110	4110	4110	4110	2
692	20240429	095500	53072605	4110	4110	4110	4110	14
693	20240429	095400	53015065	4110	4110	4110	4105	55
694	20240429	095300	52789065	4105	4105	4105	4105	0
695	20240429	095200	52789065	4105	4105	4105	4105	0
696	20240429	095100	52789065	4105	4105	4105	4105	364
697	20240429	095000	51294845	4110	4110	4110	4110	0
698	20240429	094900	51294845	4110	4110	4110	4110	0
699	20240429	094800	51294845	4110	4110	4110	4110	0
700	20240429	094700	51294845	4110	4110	4110	4110	1
701	20240429	094600	51290735	4110	4110	4110	4110	0
702	20240429	094500	51290735	4110	4110	4110	4110	1
703	20240429	094400	51286625	4110	4110	4110	4110	400
704	20240429	094300	49642625	4110	4110	4110	4110	5
705	20240429	094200	49622075	4110	4110	4110	4110	101
706	20240429	094100	49206965	4110	4100	4110	4100	475
707	20240429	094000	47259435	4100	4100	4100	4100	179
708	20240429	093900	46525535	4095	4095	4095	4095	340
709	20240429	093800	45133235	4100	4100	4100	4100	0
710	20240429	093700	45133235	4100	4100	4100	4100	0
711	20240429	093600	45133235	4100	4100	4100	4100	1
712	20240429	093500	45129135	4100	4100	4100	4100	0
713	20240429	093400	45129135	4100	4100	4100	4100	0
714	20240429	093300	45129135	4100	4100	4100	4100	0
715	20240429	093200	45129135	4100	4100	4100	4100	0
716	20240429	093100	45129135	4100	4100	4100	4100	3
717	20240429	093000	45116835	4100	4100	4100	4100	1
718	20240429	092900	45112735	4100	4100	4100	4100	0
719	20240429	092800	45112735	4100	4100	4100	4100	0
720	20240429	092700	45112735	4100	4100	4100	4100	0
721	20240429	092600	45112735	4100	4100	4100	4100	0
722	20240429	092500	45112735	4100	4100	4100	4100	0
723	20240429	092400	45112735	4100	4100	4100	4100	0
724	20240429	092300	45112735	4100	4100	4100	4100	1
725	20240429	092200	45108635	4100	4100	4100	4100	3580
726	20240429	092100	30430635	4100	4100	4100	4100	2911
727	20240429	092000	18495535	4100	4100	4100	4100	989
728	20240429	091900	14440635	4100	4100	4100	4100	237
729	20240429	091800	13468935	4115	4080	4115	4080	2410
730	20240429	091700	3597930	4080	4080	4080	4080	0
731	20240429	091600	3597930	4080	4080	4080	4080	0
732	20240429	091500	3597930	4080	4080	4080	4080	5
733	20240429	091400	3577530	4070	4070	4070	4070	0
734	20240429	091300	3577530	4070	4070	4070	4070	0
735	20240429	091200	3577530	4070	4070	4070	4070	10
736	20240429	091100	3536830	4075	4075	4075	4075	0
737	20240429	091000	3536830	4075	4070	4075	4070	300
738	20240429	090900	2314830	4060	4060	4060	4060	0
739	20240429	090800	2314830	4060	4060	4060	4060	0
740	20240429	090700	2314830	4060	4060	4060	4060	100
741	20240429	090600	1908830	4070	4070	4070	4070	329
742	20240429	090500	569800	4070	4070	4070	4070	0
743	20240429	090400	569800	4070	4070	4070	4070	0
744	20240429	090300	569800	4070	4070	4070	4070	0
745	20240429	090200	569800	4070	4070	4070	4070	73
746	20240429	090100	272690	4070	4070	4070	4070	50
747	20240429	090000	69190	4070	4070	4070	4070	17