KissMeData/290270/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210300	107904545	4635	4635	4635	4635	563
3	20240429	210200	107904545	4635	4635	4635	4635	0
4	20240429	210100	107904545	4635	4635	4635	4635	0
5	20240429	210000	107904545	4635	4635	4635	4635	0
6	20240429	205900	107904545	4635	4635	4635	4635	0
7	20240429	205800	107904545	4635	4635	4635	4635	0
8	20240429	205700	107904545	4635	4635	4635	4635	0
9	20240429	205600	107904545	4635	4635	4635	4635	0
10	20240429	205500	107904545	4635	4635	4635	4635	0
11	20240429	205400	107904545	4635	4635	4635	4635	0
12	20240429	205300	107904545	4635	4635	4635	4635	0
13	20240429	205200	107904545	4635	4635	4635	4635	0
14	20240429	205100	107904545	4635	4635	4635	4635	0
15	20240429	205000	107904545	4635	4635	4635	4635	0
16	20240429	204900	107904545	4635	4635	4635	4635	0
17	20240429	204800	107904545	4635	4635	4635	4635	0
18	20240429	204700	107904545	4635	4635	4635	4635	0
19	20240429	204600	107904545	4635	4635	4635	4635	0
20	20240429	204500	107904545	4635	4635	4635	4635	0
21	20240429	204400	107904545	4635	4635	4635	4635	0
22	20240429	204300	107904545	4635	4635	4635	4635	0
23	20240429	204200	107904545	4635	4635	4635	4635	0
24	20240429	204100	107904545	4635	4635	4635	4635	0
25	20240429	204000	107904545	4635	4635	4635	4635	0
26	20240429	203900	107904545	4635	4635	4635	4635	0
27	20240429	203800	107904545	4635	4635	4635	4635	0
28	20240429	203700	107904545	4635	4635	4635	4635	0
29	20240429	203600	107904545	4635	4635	4635	4635	0
30	20240429	203500	107904545	4635	4635	4635	4635	0
31	20240429	203400	107904545	4635	4635	4635	4635	0
32	20240429	203300	107904545	4635	4635	4635	4635	563
33	20240429	203200	107904545	4635	4635	4635	4635	0
34	20240429	203100	107904545	4635	4635	4635	4635	0
35	20240429	203000	107904545	4635	4635	4635	4635	0
36	20240429	202900	107904545	4635	4635	4635	4635	0
37	20240429	202800	107904545	4635	4635	4635	4635	0
38	20240429	202700	107904545	4635	4635	4635	4635	0
39	20240429	202600	107904545	4635	4635	4635	4635	0
40	20240429	202500	107904545	4635	4635	4635	4635	0
41	20240429	202400	107904545	4635	4635	4635	4635	0
42	20240429	202300	107904545	4635	4635	4635	4635	0
43	20240429	202200	107904545	4635	4635	4635	4635	0
44	20240429	202100	107904545	4635	4635	4635	4635	0
45	20240429	202000	107904545	4635	4635	4635	4635	0
46	20240429	201900	107904545	4635	4635	4635	4635	0
47	20240429	201800	107904545	4635	4635	4635	4635	0
48	20240429	201700	107904545	4635	4635	4635	4635	0
49	20240429	201600	107904545	4635	4635	4635	4635	0
50	20240429	201500	107904545	4635	4635	4635	4635	0
51	20240429	201400	107904545	4635	4635	4635	4635	0
52	20240429	201300	107904545	4635	4635	4635	4635	0
53	20240429	201200	107904545	4635	4635	4635	4635	0
54	20240429	201100	107904545	4635	4635	4635	4635	0
55	20240429	201000	107904545	4635	4635	4635	4635	0
56	20240429	200900	107904545	4635	4635	4635	4635	0
57	20240429	200800	107904545	4635	4635	4635	4635	0
58	20240429	200700	107904545	4635	4635	4635	4635	0
59	20240429	200600	107904545	4635	4635	4635	4635	0
60	20240429	200500	107904545	4635	4635	4635	4635	0
61	20240429	200400	107904545	4635	4635	4635	4635	0
62	20240429	200300	107904545	4635	4635	4635	4635	563
63	20240429	200200	107904545	4635	4635	4635	4635	0
64	20240429	200100	107904545	4635	4635	4635	4635	0
65	20240429	200000	107904545	4635	4635	4635	4635	0
66	20240429	195900	107904545	4635	4635	4635	4635	0
67	20240429	195800	107904545	4635	4635	4635	4635	0
68	20240429	195700	107904545	4635	4635	4635	4635	0
69	20240429	195600	107904545	4635	4635	4635	4635	0
70	20240429	195500	107904545	4635	4635	4635	4635	0
71	20240429	195400	107904545	4635	4635	4635	4635	0
72	20240429	195300	107904545	4635	4635	4635	4635	0
73	20240429	195200	107904545	4635	4635	4635	4635	0
74	20240429	195100	107904545	4635	4635	4635	4635	0
75	20240429	195000	107904545	4635	4635	4635	4635	0
76	20240429	194900	107904545	4635	4635	4635	4635	0
77	20240429	194800	107904545	4635	4635	4635	4635	0
78	20240429	194700	107904545	4635	4635	4635	4635	0
79	20240429	194600	107904545	4635	4635	4635	4635	0
80	20240429	194500	107904545	4635	4635	4635	4635	0
81	20240429	194400	107904545	4635	4635	4635	4635	0
82	20240429	194300	107904545	4635	4635	4635	4635	0
83	20240429	194200	107904545	4635	4635	4635	4635	0
84	20240429	194100	107904545	4635	4635	4635	4635	0
85	20240429	194000	107904545	4635	4635	4635	4635	0
86	20240429	193900	107904545	4635	4635	4635	4635	0
87	20240429	193800	107904545	4635	4635	4635	4635	0
88	20240429	193700	107904545	4635	4635	4635	4635	0
89	20240429	193600	107904545	4635	4635	4635	4635	0
90	20240429	193500	107904545	4635	4635	4635	4635	0
91	20240429	193400	107904545	4635	4635	4635	4635	0
92	20240429	193300	107904545	4635	4635	4635	4635	563
93	20240429	193200	107904545	4635	4635	4635	4635	0
94	20240429	193100	107904545	4635	4635	4635	4635	0
95	20240429	193000	107904545	4635	4635	4635	4635	0
96	20240429	192900	107904545	4635	4635	4635	4635	0
97	20240429	192800	107904545	4635	4635	4635	4635	0
98	20240429	192700	107904545	4635	4635	4635	4635	0
99	20240429	192600	107904545	4635	4635	4635	4635	0
100	20240429	192500	107904545	4635	4635	4635	4635	0
101	20240429	192400	107904545	4635	4635	4635	4635	0
102	20240429	192300	107904545	4635	4635	4635	4635	0
103	20240429	192200	107904545	4635	4635	4635	4635	0
104	20240429	192100	107904545	4635	4635	4635	4635	0
105	20240429	192000	107904545	4635	4635	4635	4635	0
106	20240429	191900	107904545	4635	4635	4635	4635	0
107	20240429	191800	107904545	4635	4635	4635	4635	0
108	20240429	191700	107904545	4635	4635	4635	4635	0
109	20240429	191600	107904545	4635	4635	4635	4635	0
110	20240429	191500	107904545	4635	4635	4635	4635	0
111	20240429	191400	107904545	4635	4635	4635	4635	0
112	20240429	191300	107904545	4635	4635	4635	4635	0
113	20240429	191200	107904545	4635	4635	4635	4635	0
114	20240429	191100	107904545	4635	4635	4635	4635	0
115	20240429	191000	107904545	4635	4635	4635	4635	0
116	20240429	190900	107904545	4635	4635	4635	4635	0
117	20240429	190800	107904545	4635	4635	4635	4635	0
118	20240429	190700	107904545	4635	4635	4635	4635	0
119	20240429	190600	107904545	4635	4635	4635	4635	0
120	20240429	190500	107904545	4635	4635	4635	4635	0
121	20240429	190400	107904545	4635	4635	4635	4635	0
122	20240429	190300	107904545	4635	4635	4635	4635	563
123	20240429	190200	107904545	4635	4635	4635	4635	0
124	20240429	190100	107904545	4635	4635	4635	4635	0
125	20240429	190000	107904545	4635	4635	4635	4635	0
126	20240429	185900	107904545	4635	4635	4635	4635	0
127	20240429	185800	107904545	4635	4635	4635	4635	0
128	20240429	185700	107904545	4635	4635	4635	4635	0
129	20240429	185600	107904545	4635	4635	4635	4635	0
130	20240429	185500	107904545	4635	4635	4635	4635	0
131	20240429	185400	107904545	4635	4635	4635	4635	0
132	20240429	185300	107904545	4635	4635	4635	4635	0
133	20240429	185200	107904545	4635	4635	4635	4635	0
134	20240429	185100	107904545	4635	4635	4635	4635	0
135	20240429	185000	107904545	4635	4635	4635	4635	0
136	20240429	184900	107904545	4635	4635	4635	4635	0
137	20240429	184800	107904545	4635	4635	4635	4635	0
138	20240429	184700	107904545	4635	4635	4635	4635	0
139	20240429	184600	107904545	4635	4635	4635	4635	0
140	20240429	184500	107904545	4635	4635	4635	4635	0
141	20240429	184400	107904545	4635	4635	4635	4635	0
142	20240429	184300	107904545	4635	4635	4635	4635	0
143	20240429	184200	107904545	4635	4635	4635	4635	0
144	20240429	184100	107904545	4635	4635	4635	4635	0
145	20240429	184000	107904545	4635	4635	4635	4635	0
146	20240429	183900	107904545	4635	4635	4635	4635	0
147	20240429	183800	107904545	4635	4635	4635	4635	0
148	20240429	183700	107904545	4635	4635	4635	4635	0
149	20240429	183600	107904545	4635	4635	4635	4635	0
150	20240429	183500	107904545	4635	4635	4635	4635	0
151	20240429	183400	107904545	4635	4635	4635	4635	0
152	20240429	183300	107904545	4635	4635	4635	4635	563
153	20240429	183200	107904545	4635	4635	4635	4635	0
154	20240429	183100	107904545	4635	4635	4635	4635	0
155	20240429	183000	107904545	4635	4635	4635	4635	0
156	20240429	182900	107904545	4635	4635	4635	4635	0
157	20240429	182800	107904545	4635	4635	4635	4635	0
158	20240429	182700	107904545	4635	4635	4635	4635	0
159	20240429	182600	107904545	4635	4635	4635	4635	0
160	20240429	182500	107904545	4635	4635	4635	4635	0
161	20240429	182400	107904545	4635	4635	4635	4635	0
162	20240429	182300	107904545	4635	4635	4635	4635	0
163	20240429	182200	107904545	4635	4635	4635	4635	0
164	20240429	182100	107904545	4635	4635	4635	4635	0
165	20240429	182000	107904545	4635	4635	4635	4635	0
166	20240429	181900	107904545	4635	4635	4635	4635	0
167	20240429	181800	107904545	4635	4635	4635	4635	0
168	20240429	181700	107904545	4635	4635	4635	4635	0
169	20240429	181600	107904545	4635	4635	4635	4635	0
170	20240429	181500	107904545	4635	4635	4635	4635	0
171	20240429	181400	107904545	4635	4635	4635	4635	0
172	20240429	181300	107904545	4635	4635	4635	4635	0
173	20240429	181200	107904545	4635	4635	4635	4635	0
174	20240429	181100	107904545	4635	4635	4635	4635	0
175	20240429	181000	107904545	4635	4635	4635	4635	0
176	20240429	180900	107904545	4635	4635	4635	4635	0
177	20240429	180800	107904545	4635	4635	4635	4635	0
178	20240429	180700	107904545	4635	4635	4635	4635	0
179	20240429	180600	107904545	4635	4635	4635	4635	0
180	20240429	180500	107904545	4635	4635	4635	4635	0
181	20240429	180400	107904545	4635	4635	4635	4635	0
182	20240429	180300	107904545	4635	4635	4635	4635	563
183	20240429	180200	107904545	4635	4635	4635	4635	0
184	20240429	180100	107904545	4635	4635	4635	4635	0
185	20240429	180000	107904545	4635	4635	4635	4635	0
186	20240429	175900	107904545	4635	4635	4635	4635	0
187	20240429	175800	107904545	4635	4635	4635	4635	0
188	20240429	175700	107904545	4635	4635	4635	4635	0
189	20240429	175600	107904545	4635	4635	4635	4635	0
190	20240429	175500	107904545	4635	4635	4635	4635	0
191	20240429	175400	107904545	4635	4635	4635	4635	0
192	20240429	175300	107904545	4635	4635	4635	4635	0
193	20240429	175200	107904545	4635	4635	4635	4635	0
194	20240429	175100	107904545	4635	4635	4635	4635	0
195	20240429	175000	107904545	4635	4635	4635	4635	0
196	20240429	174900	107904545	4635	4635	4635	4635	0
197	20240429	174800	107904545	4635	4635	4635	4635	0
198	20240429	174700	107904545	4635	4635	4635	4635	0
199	20240429	174600	107904545	4635	4635	4635	4635	0
200	20240429	174500	107904545	4635	4635	4635	4635	0
201	20240429	174400	107904545	4635	4635	4635	4635	0
202	20240429	174300	107904545	4635	4635	4635	4635	0
203	20240429	174200	107904545	4635	4635	4635	4635	0
204	20240429	174100	107904545	4635	4635	4635	4635	0
205	20240429	174000	107904545	4635	4635	4635	4635	0
206	20240429	173900	107904545	4635	4635	4635	4635	0
207	20240429	173800	107904545	4635	4635	4635	4635	0
208	20240429	173700	107904545	4635	4635	4635	4635	0
209	20240429	173600	107904545	4635	4635	4635	4635	0
210	20240429	173500	107904545	4635	4635	4635	4635	0
211	20240429	173400	107904545	4635	4635	4635	4635	0
212	20240429	173300	107904545	4635	4635	4635	4635	563
213	20240429	173200	107904545	4635	4635	4635	4635	0
214	20240429	173100	107904545	4635	4635	4635	4635	0
215	20240429	173000	107904545	4635	4635	4635	4635	0
216	20240429	172900	107904545	4635	4635	4635	4635	0
217	20240429	172800	107904545	4635	4635	4635	4635	0
218	20240429	172700	107904545	4635	4635	4635	4635	0
219	20240429	172600	107904545	4635	4635	4635	4635	0
220	20240429	172500	107904545	4635	4635	4635	4635	0
221	20240429	172400	107904545	4635	4635	4635	4635	0
222	20240429	172300	107904545	4635	4635	4635	4635	0
223	20240429	172200	107904545	4635	4635	4635	4635	0
224	20240429	172100	107904545	4635	4635	4635	4635	0
225	20240429	172000	107904545	4635	4635	4635	4635	0
226	20240429	171900	107904545	4635	4635	4635	4635	0
227	20240429	171800	107904545	4635	4635	4635	4635	0
228	20240429	171700	107904545	4635	4635	4635	4635	0
229	20240429	171600	107904545	4635	4635	4635	4635	0
230	20240429	171500	107904545	4635	4635	4635	4635	0
231	20240429	171400	107904545	4635	4635	4635	4635	0
232	20240429	171300	107904545	4635	4635	4635	4635	0
233	20240429	171200	107904545	4635	4635	4635	4635	0
234	20240429	171100	107904545	4635	4635	4635	4635	0
235	20240429	171000	107904545	4635	4635	4635	4635	0
236	20240429	170900	107904545	4635	4635	4635	4635	0
237	20240429	170800	107904545	4635	4635	4635	4635	0
238	20240429	170700	107904545	4635	4635	4635	4635	0
239	20240429	170600	107904545	4635	4635	4635	4635	0
240	20240429	170500	107904545	4635	4635	4635	4635	0
241	20240429	170400	107904545	4635	4635	4635	4635	0
242	20240429	170300	107904545	4635	4635	4635	4635	563
243	20240429	170200	107904545	4635	4635	4635	4635	0
244	20240429	170100	107904545	4635	4635	4635	4635	0
245	20240429	170000	107904545	4635	4635	4635	4635	0
246	20240429	165900	107904545	4635	4635	4635	4635	0
247	20240429	165800	107904545	4635	4635	4635	4635	0
248	20240429	165700	107904545	4635	4635	4635	4635	0
249	20240429	165600	107904545	4635	4635	4635	4635	0
250	20240429	165500	107904545	4635	4635	4635	4635	0
251	20240429	165400	107904545	4635	4635	4635	4635	0
252	20240429	165300	107904545	4635	4635	4635	4635	0
253	20240429	165200	107904545	4635	4635	4635	4635	0
254	20240429	165100	107904545	4635	4635	4635	4635	0
255	20240429	165000	107904545	4635	4635	4635	4635	0
256	20240429	164900	107904545	4635	4635	4635	4635	0
257	20240429	164800	107904545	4635	4635	4635	4635	0
258	20240429	164700	107904545	4635	4635	4635	4635	0
259	20240429	164600	107904545	4635	4635	4635	4635	0
260	20240429	164500	107904545	4635	4635	4635	4635	0
261	20240429	164400	107904545	4635	4635	4635	4635	0
262	20240429	164300	107904545	4635	4635	4635	4635	0
263	20240429	164200	107904545	4635	4635	4635	4635	0
264	20240429	164100	107904545	4635	4635	4635	4635	0
265	20240429	164000	107904545	4635	4635	4635	4635	0
266	20240429	163900	107904545	4635	4635	4635	4635	0
267	20240429	163800	107904545	4635	4635	4635	4635	0
268	20240429	163700	107904545	4635	4635	4635	4635	0
269	20240429	163600	107904545	4635	4635	4635	4635	0
270	20240429	163500	107904545	4635	4635	4635	4635	0
271	20240429	163400	107904545	4635	4635	4635	4635	0
272	20240429	163300	107904545	4635	4635	4635	4635	563
273	20240429	163200	107904545	4635	4635	4635	4635	0
274	20240429	163100	107904545	4635	4635	4635	4635	0
275	20240429	163000	107904545	4635	4635	4635	4635	0
276	20240429	162900	107904545	4635	4635	4635	4635	0
277	20240429	162800	107904545	4635	4635	4635	4635	0
278	20240429	162700	107904545	4635	4635	4635	4635	0
279	20240429	162600	107904545	4635	4635	4635	4635	0
280	20240429	162500	107904545	4635	4635	4635	4635	0
281	20240429	162400	107904545	4635	4635	4635	4635	0
282	20240429	162300	107904545	4635	4635	4635	4635	0
283	20240429	162200	107904545	4635	4635	4635	4635	0
284	20240429	162100	107904545	4635	4635	4635	4635	0
285	20240429	162000	107904545	4635	4635	4635	4635	0
286	20240429	161900	107904545	4635	4635	4635	4635	0
287	20240429	161800	107904545	4635	4635	4635	4635	0
288	20240429	161700	107904545	4635	4635	4635	4635	0
289	20240429	161600	107904545	4635	4635	4635	4635	0
290	20240429	161500	107904545	4635	4635	4635	4635	0
291	20240429	161400	107904545	4635	4635	4635	4635	0
292	20240429	161300	107904545	4635	4635	4635	4635	0
293	20240429	161200	107904545	4635	4635	4635	4635	0
294	20240429	161100	107904545	4635	4635	4635	4635	0
295	20240429	161000	107904545	4635	4635	4635	4635	0
296	20240429	160900	107904545	4635	4635	4635	4635	0
297	20240429	160800	107904545	4635	4635	4635	4635	0
298	20240429	160700	107904545	4635	4635	4635	4635	0
299	20240429	160600	107904545	4635	4635	4635	4635	0
300	20240429	160500	107904545	4635	4635	4635	4635	0
301	20240429	160400	107904545	4635	4635	4635	4635	0
302	20240429	160300	107904545	4635	4635	4635	4635	563
303	20240429	160200	107904545	4635	4635	4635	4635	0
304	20240429	160100	107904545	4635	4635	4635	4635	0
305	20240429	160000	107904545	4635	4635	4635	4635	0
306	20240429	155900	107904545	4635	4635	4635	4635	0
307	20240429	155800	107904545	4635	4635	4635	4635	0
308	20240429	155700	107904545	4635	4635	4635	4635	0
309	20240429	155600	107904545	4635	4635	4635	4635	0
310	20240429	155500	107904545	4635	4635	4635	4635	0
311	20240429	155400	107904545	4635	4635	4635	4635	0
312	20240429	155300	107904545	4635	4635	4635	4635	0
313	20240429	155200	107904545	4635	4635	4635	4635	0
314	20240429	155100	107904545	4635	4635	4635	4635	0
315	20240429	155000	107904545	4635	4635	4635	4635	0
316	20240429	154900	107904545	4635	4635	4635	4635	0
317	20240429	154800	107904545	4635	4635	4635	4635	0
318	20240429	154700	107904545	4635	4635	4635	4635	0
319	20240429	154600	107904545	4635	4635	4635	4635	0
320	20240429	154500	107904545	4635	4635	4635	4635	0
321	20240429	154400	107904545	4635	4635	4635	4635	0
322	20240429	154300	107904545	4635	4635	4635	4635	0
323	20240429	154200	107904545	4635	4635	4635	4635	0
324	20240429	154100	107904545	4635	4635	4635	4635	0
325	20240429	154000	107904545	4635	4635	4635	4635	0
326	20240429	153900	107904545	4635	4635	4635	4635	0
327	20240429	153800	107904545	4635	4635	4635	4635	0
328	20240429	153700	107904545	4635	4635	4635	4635	0
329	20240429	153600	107904545	4635	4635	4635	4635	0
330	20240429	153500	107904545	4635	4635	4635	4635	0
331	20240429	153400	107904545	4635	4635	4635	4635	0
332	20240429	153300	107904545	4635	4635	4635	4635	563
333	20240429	153200	107904545	4635	4635	4635	4635	0
334	20240429	153100	107904545	4635	4635	4635	4635	0
335	20240429	153000	107904545	4635	4635	4635	4635	563
336	20240429	152900	105295040	4640	4640	4640	4640	0
337	20240429	152800	105295040	4640	4640	4640	4640	0
338	20240429	152700	105295040	4640	4640	4640	4640	0
339	20240429	152600	105295040	4640	4640	4640	4640	0
340	20240429	152500	105295040	4640	4640	4640	4640	0
341	20240429	152400	105295040	4640	4640	4640	4640	0
342	20240429	152300	105295040	4640	4640	4640	4640	0
343	20240429	152200	105295040	4640	4640	4640	4640	0
344	20240429	152100	105295040	4640	4640	4640	4640	0
345	20240429	152000	105295040	4640	4640	4640	4640	0
346	20240429	151900	105295040	4640	4640	4640	4640	0
347	20240429	151800	105295040	4640	4640	4640	4640	0
348	20240429	151700	105295040	4640	4640	4640	4640	134
349	20240429	151600	104673280	4640	4640	4640	4640	0
350	20240429	151500	104673280	4640	4640	4640	4640	5
351	20240429	151400	104650080	4640	4640	4640	4640	0
352	20240429	151300	104650080	4640	4630	4640	4620	600
353	20240429	151200	101871445	4640	4640	4640	4640	0
354	20240429	151100	101871445	4640	4640	4640	4640	5
355	20240429	151000	101848245	4640	4640	4640	4640	232
356	20240429	150900	100771765	4640	4640	4640	4640	0
357	20240429	150800	100771765	4640	4645	4645	4640	137
358	20240429	150700	100135960	4645	4645	4645	4645	0
359	20240429	150600	100135960	4645	4645	4645	4645	451
360	20240429	150500	98041065	4645	4645	4645	4645	0
361	20240429	150400	98041065	4645	4645	4645	4645	0
362	20240429	150300	98041065	4645	4645	4645	4645	100
363	20240429	150200	97576565	4645	4645	4645	4645	0
364	20240429	150100	97576565	4645	4645	4645	4645	0
365	20240429	150000	97576565	4645	4665	4665	4645	100
366	20240429	145900	97111825	4665	4665	4665	4665	12
367	20240429	145800	97055845	4660	4660	4660	4660	209
368	20240429	145700	96081905	4660	4660	4660	4660	12
369	20240429	145600	96025985	4660	4660	4660	4660	12
370	20240429	145500	95970065	4645	4660	4660	4645	129
371	20240429	145400	95369810	4660	4660	4660	4660	13
372	20240429	145300	95309230	4660	4660	4660	4660	13
373	20240429	145200	95248650	4660	4660	4660	4660	13
374	20240429	145100	95188070	4655	4655	4655	4655	12
375	20240429	145000	95132210	4655	4645	4655	4645	345
376	20240429	144900	93529580	4645	4645	4645	4645	13
377	20240429	144800	93469195	4645	4640	4645	4640	407
378	20240429	144700	91580650	4640	4640	4640	4640	63
379	20240429	144600	91288330	4640	4640	4640	4630	26
380	20240429	144500	91167790	4635	4630	4635	4630	24
381	20240429	144400	91056600	4635	4635	4635	4635	136
382	20240429	144300	90426240	4635	4635	4635	4635	14
383	20240429	144200	90361350	4635	4635	4635	4635	18
384	20240429	144100	90277920	4635	4635	4635	4635	14
385	20240429	144000	90213030	4625	4635	4635	4625	15
386	20240429	143900	90143515	4635	4635	4635	4635	14
387	20240429	143800	90078625	4625	4635	4635	4625	73
388	20240429	143700	89740860	4635	4635	4635	4635	14
389	20240429	143600	89675970	4635	4635	4635	4635	14
390	20240429	143500	89611080	4635	4635	4635	4635	14
391	20240429	143400	89546190	4630	4635	4635	4630	54
392	20240429	143300	89296100	4635	4635	4635	4635	14
393	20240429	143200	89231210	4635	4635	4635	4635	14
394	20240429	143100	89166320	4635	4635	4635	4635	14
395	20240429	143000	89101430	4635	4635	4635	4635	13
396	20240429	142900	89041175	4625	4625	4625	4625	1
397	20240429	142800	89036550	4625	4625	4625	4625	7
398	20240429	142700	89004175	4620	4620	4620	4620	0
399	20240429	142600	89004175	4620	4620	4620	4620	0
400	20240429	142500	89004175	4620	4620	4620	4620	0
401	20240429	142400	89004175	4620	4620	4620	4620	0
402	20240429	142300	89004175	4620	4620	4620	4620	0
403	20240429	142200	89004175	4620	4620	4620	4620	0
404	20240429	142100	89004175	4620	4630	4630	4620	60
405	20240429	142000	88726935	4635	4635	4635	4635	0
406	20240429	141900	88726935	4635	4635	4635	4635	0
407	20240429	141800	88726935	4635	4635	4635	4635	0
408	20240429	141700	88726935	4635	4635	4635	4635	0
409	20240429	141600	88726935	4635	4635	4635	4635	0
410	20240429	141500	88726935	4635	4635	4635	4635	0
411	20240429	141400	88726935	4635	4635	4635	4635	5
412	20240429	141300	88703760	4620	4620	4620	4620	0
413	20240429	141200	88703760	4620	4620	4620	4620	0
414	20240429	141100	88703760	4620	4620	4620	4620	0
415	20240429	141000	88703760	4620	4620	4620	4620	0
416	20240429	140900	88703760	4620	4620	4620	4620	0
417	20240429	140800	88703760	4620	4620	4620	4620	0
418	20240429	140700	88703760	4620	4620	4620	4620	0
419	20240429	140600	88703760	4620	4620	4620	4620	0
420	20240429	140500	88703760	4620	4620	4620	4620	0
421	20240429	140400	88703760	4620	4625	4625	4620	60
422	20240429	140300	88426495	4630	4630	4630	4630	0
423	20240429	140200	88426495	4630	4630	4630	4630	0
424	20240429	140100	88426495	4630	4630	4630	4630	0
425	20240429	140000	88426495	4630	4630	4630	4630	0
426	20240429	135900	88426495	4630	4630	4630	4630	300
427	20240429	135800	87037495	4630	4630	4630	4630	0
428	20240429	135700	87037495	4630	4630	4630	4630	0
429	20240429	135600	87037495	4630	4630	4630	4630	0
430	20240429	135500	87037495	4630	4630	4630	4630	0
431	20240429	135400	87037495	4630	4630	4630	4630	0
432	20240429	135300	87037495	4630	4630	4630	4630	0
433	20240429	135200	87037495	4630	4630	4630	4630	0
434	20240429	135100	87037495	4630	4630	4630	4630	0
435	20240429	135000	87037495	4630	4630	4630	4630	0
436	20240429	134900	87037495	4630	4630	4630	4630	0
437	20240429	134800	87037495	4630	4630	4630	4630	249
438	20240429	134700	85884625	4630	4630	4630	4630	60
439	20240429	134600	85606825	4635	4635	4635	4635	0
440	20240429	134500	85606825	4635	4635	4635	4635	2
441	20240429	134400	85597555	4640	4640	4640	4640	44
442	20240429	134300	85393395	4635	4635	4635	4635	0
443	20240429	134200	85393395	4635	4635	4635	4635	0
444	20240429	134100	85393395	4635	4635	4635	4635	0
445	20240429	134000	85393395	4635	4635	4635	4635	0
446	20240429	133900	85393395	4635	4635	4635	4635	0
447	20240429	133800	85393395	4635	4635	4635	4635	0
448	20240429	133700	85393395	4635	4635	4635	4635	0
449	20240429	133600	85393395	4635	4635	4635	4635	0
450	20240429	133500	85393395	4635	4635	4635	4635	0
451	20240429	133400	85393395	4635	4635	4635	4635	4
452	20240429	133300	85374855	4635	4635	4635	4635	0
453	20240429	133200	85374855	4635	4635	4635	4635	0
454	20240429	133100	85374855	4635	4635	4635	4635	0
455	20240429	133000	85374855	4635	4635	4635	4635	0
456	20240429	132900	85374855	4635	4635	4635	4635	0
457	20240429	132800	85374855	4635	4635	4635	4635	107
458	20240429	132700	84878910	4635	4635	4635	4635	1
459	20240429	132600	84874275	4635	4635	4635	4635	0
460	20240429	132500	84874275	4635	4635	4635	4635	0
461	20240429	132400	84874275	4635	4635	4635	4635	0
462	20240429	132300	84874275	4635	4635	4635	4635	0
463	20240429	132200	84874275	4635	4635	4635	4635	0
464	20240429	132100	84874275	4635	4635	4635	4635	152
465	20240429	132000	84169755	4635	4635	4635	4635	0
466	20240429	131900	84169755	4635	4635	4635	4635	0
467	20240429	131800	84169755	4635	4635	4635	4635	0
468	20240429	131700	84169755	4635	4635	4635	4635	0
469	20240429	131600	84169755	4635	4635	4635	4635	0
470	20240429	131500	84169755	4635	4635	4635	4635	1
471	20240429	131400	84165120	4630	4630	4630	4630	0
472	20240429	131300	84165120	4630	4630	4630	4630	0
473	20240429	131200	84165120	4630	4630	4630	4630	0
474	20240429	131100	84165120	4630	4630	4630	4630	0
475	20240429	131000	84165120	4630	4630	4630	4630	0
476	20240429	130900	84165120	4630	4630	4630	4630	0
477	20240429	130800	84165120	4630	4630	4630	4630	0
478	20240429	130700	84165120	4630	4630	4630	4630	0
479	20240429	130600	84165120	4630	4630	4630	4630	0
480	20240429	130500	84165120	4630	4630	4630	4630	0
481	20240429	130400	84165120	4630	4630	4630	4630	0
482	20240429	130300	84165120	4630	4630	4630	4630	0
483	20240429	130200	84165120	4630	4630	4630	4630	0
484	20240429	130100	84165120	4630	4630	4630	4630	0
485	20240429	130000	84165120	4630	4630	4630	4630	0
486	20240429	125900	84165120	4630	4630	4630	4630	0
487	20240429	125800	84165120	4630	4630	4630	4630	20
488	20240429	125700	84072520	4630	4630	4630	4630	84
489	20240429	125600	83683600	4630	4630	4630	4630	3
490	20240429	125500	83669710	4635	4635	4635	4635	0
491	20240429	125400	83669710	4635	4635	4635	4635	18
492	20240429	125300	83586280	4635	4635	4635	4635	0
493	20240429	125200	83586280	4635	4635	4635	4635	0
494	20240429	125100	83586280	4635	4635	4635	4635	0
495	20240429	125000	83586280	4635	4635	4635	4635	0
496	20240429	124900	83586280	4635	4635	4635	4635	0
497	20240429	124800	83586280	4635	4635	4635	4635	0
498	20240429	124700	83586280	4635	4635	4635	4635	0
499	20240429	124600	83586280	4635	4635	4635	4635	0
500	20240429	124500	83586280	4635	4620	4635	4620	37
501	20240429	124400	83415190	4635	4635	4635	4635	0
502	20240429	124300	83415190	4635	4635	4635	4635	0
503	20240429	124200	83415190	4635	4635	4635	4635	0
504	20240429	124100	83415190	4635	4635	4635	4635	0
505	20240429	124000	83415190	4635	4635	4635	4635	0
506	20240429	123900	83415190	4635	4635	4635	4635	4
507	20240429	123800	83396650	4635	4635	4635	4635	0
508	20240429	123700	83396650	4635	4635	4635	4635	0
509	20240429	123600	83396650	4635	4635	4635	4635	0
510	20240429	123500	83396650	4635	4635	4635	4635	0
511	20240429	123400	83396650	4635	4635	4635	4635	645
512	20240429	123300	80407075	4635	4635	4635	4635	0
513	20240429	123200	80407075	4635	4635	4635	4635	0
514	20240429	123100	80407075	4635	4635	4635	4635	10
515	20240429	123000	80360725	4635	4635	4635	4635	0
516	20240429	122900	80360725	4635	4635	4635	4635	0
517	20240429	122800	80360725	4635	4635	4635	4635	21
518	20240429	122700	80263390	4615	4615	4615	4615	739
519	20240429	122600	76852905	4615	4615	4615	4615	0
520	20240429	122500	76852905	4615	4615	4615	4615	478
521	20240429	122400	74646935	4615	4615	4615	4615	0
522	20240429	122300	74646935	4615	4615	4615	4615	0
523	20240429	122200	74646935	4615	4615	4615	4615	0
524	20240429	122100	74646935	4615	4615	4615	4615	0
525	20240429	122000	74646935	4615	4615	4615	4615	283
526	20240429	121900	73340890	4615	4615	4615	4615	217
527	20240429	121800	72339435	4610	4610	4610	4610	0
528	20240429	121700	72339435	4610	4610	4610	4610	0
529	20240429	121600	72339435	4610	4615	4615	4610	500
530	20240429	121500	70033350	4615	4615	4615	4610	211
531	20240429	121400	69059960	4620	4620	4620	4620	329
532	20240429	121300	67539980	4615	4615	4615	4615	0
533	20240429	121200	67539980	4615	4615	4615	4615	0
534	20240429	121100	67539980	4615	4615	4615	4615	0
535	20240429	121000	67539980	4615	4615	4615	4615	0
536	20240429	120900	67539980	4615	4615	4615	4615	0
537	20240429	120800	67539980	4615	4615	4615	4615	0
538	20240429	120700	67539980	4615	4615	4615	4615	0
539	20240429	120600	67539980	4615	4615	4615	4615	285
540	20240429	120500	66224705	4615	4615	4615	4615	217
541	20240429	120400	65223250	4610	4610	4610	4610	51
542	20240429	120300	64988140	4610	4620	4620	4610	473
543	20240429	120200	62804300	4620	4620	4620	4620	0
544	20240429	120100	62804300	4620	4620	4620	4620	378
545	20240429	120000	61057940	4620	4620	4620	4620	0
546	20240429	115900	61057940	4620	4630	4630	4620	853
547	20240429	115800	57115180	4630	4630	4630	4630	0
548	20240429	115700	57115180	4630	4630	4630	4630	0
549	20240429	115600	57115180	4630	4630	4630	4630	0
550	20240429	115500	57115180	4630	4630	4630	4630	0
551	20240429	115400	57115180	4630	4640	4640	4630	433
552	20240429	115300	55110325	4640	4640	4640	4640	0
553	20240429	115200	55110325	4640	4640	4640	4640	0
554	20240429	115100	55110325	4640	4640	4640	4640	0
555	20240429	115000	55110325	4640	4640	4640	4640	19
556	20240429	114900	55022165	4645	4645	4645	4645	0
557	20240429	114800	55022165	4645	4645	4645	4645	0
558	20240429	114700	55022165	4645	4645	4645	4645	0
559	20240429	114600	55022165	4645	4645	4645	4645	0
560	20240429	114500	55022165	4645	4645	4645	4645	0
561	20240429	114400	55022165	4645	4645	4645	4645	0
562	20240429	114300	55022165	4645	4645	4645	4645	81
563	20240429	114200	54645920	4650	4650	4650	4650	0
564	20240429	114100	54645920	4650	4650	4650	4650	0
565	20240429	114000	54645920	4650	4650	4650	4650	0
566	20240429	113900	54645920	4650	4650	4650	4650	20
567	20240429	113800	54552920	4650	4650	4650	4650	0
568	20240429	113700	54552920	4650	4650	4650	4650	0
569	20240429	113600	54552920	4650	4655	4655	4650	249
570	20240429	113500	53394910	4650	4650	4650	4650	0
571	20240429	113400	53394910	4650	4650	4650	4650	0
572	20240429	113300	53394910	4650	4650	4650	4650	0
573	20240429	113200	53394910	4650	4650	4650	4650	0
574	20240429	113100	53394910	4650	4650	4650	4650	0
575	20240429	113000	53394910	4650	4650	4650	4650	0
576	20240429	112900	53394910	4650	4650	4650	4650	0
577	20240429	112800	53394910	4650	4650	4650	4650	0
578	20240429	112700	53394910	4650	4650	4650	4650	3
579	20240429	112600	53380960	4645	4660	4660	4645	368
580	20240429	112500	51670360	4670	4670	4670	4670	0
581	20240429	112400	51670360	4670	4670	4670	4670	0
582	20240429	112300	51670360	4670	4670	4670	4670	0
583	20240429	112200	51670360	4670	4670	4670	4670	0
584	20240429	112100	51670360	4670	4670	4670	4670	0
585	20240429	112000	51670360	4670	4670	4670	4670	1
586	20240429	111900	51665690	4660	4660	4660	4660	0
587	20240429	111800	51665690	4660	4660	4660	4660	100
588	20240429	111700	51199690	4675	4675	4675	4675	0
589	20240429	111600	51199690	4675	4675	4675	4675	0
590	20240429	111500	51199690	4675	4675	4675	4675	0
591	20240429	111400	51199690	4675	4675	4675	4675	0
592	20240429	111300	51199690	4675	4675	4675	4675	0
593	20240429	111200	51199690	4675	4675	4675	4675	0
594	20240429	111100	51199690	4675	4675	4675	4675	0
595	20240429	111000	51199690	4675	4675	4675	4675	0
596	20240429	110900	51199690	4675	4675	4675	4675	0
597	20240429	110800	51199690	4675	4675	4675	4675	0
598	20240429	110700	51199690	4675	4675	4675	4675	0
599	20240429	110600	51199690	4675	4675	4675	4675	0
600	20240429	110500	51199690	4675	4675	4675	4675	0
601	20240429	110400	51199690	4675	4675	4675	4675	3
602	20240429	110300	51185665	4675	4675	4675	4675	0
603	20240429	110200	51185665	4675	4675	4675	4675	0
604	20240429	110100	51185665	4675	4675	4675	4675	0
605	20240429	110000	51185665	4675	4675	4675	4675	0
606	20240429	105900	51185665	4675	4675	4675	4675	0
607	20240429	105800	51185665	4675	4675	4675	4675	139
608	20240429	105700	50535840	4655	4655	4655	4655	250
609	20240429	105600	49372090	4655	4655	4655	4655	0
610	20240429	105500	49372090	4655	4655	4655	4655	71
611	20240429	105400	49041585	4650	4650	4650	4650	0
612	20240429	105300	49041585	4650	4650	4650	4650	0
613	20240429	105200	49041585	4650	4650	4650	4650	0
614	20240429	105100	49041585	4650	4650	4650	4650	0
615	20240429	105000	49041585	4650	4650	4650	4650	0
616	20240429	104900	49041585	4650	4670	4670	4650	434
617	20240429	104800	47021500	4675	4675	4675	4675	0
618	20240429	104700	47021500	4675	4675	4675	4675	0
619	20240429	104600	47021500	4675	4675	4675	4675	0
620	20240429	104500	47021500	4675	4675	4675	4675	0
621	20240429	104400	47021500	4675	4675	4675	4675	0
622	20240429	104300	47021500	4675	4675	4675	4675	0
623	20240429	104200	47021500	4675	4675	4675	4675	152
624	20240429	104100	46310900	4675	4675	4675	4675	172
625	20240429	104000	45506800	4680	4680	4680	4680	16
626	20240429	103900	45431920	4680	4680	4680	4680	0
627	20240429	103800	45431920	4680	4680	4680	4680	1
628	20240429	103700	45427240	4695	4695	4695	4695	0
629	20240429	103600	45427240	4695	4695	4695	4695	0
630	20240429	103500	45427240	4695	4695	4695	4695	3
631	20240429	103400	45413155	4695	4695	4695	4695	532
632	20240429	103300	42915415	4695	4695	4695	4695	0
633	20240429	103200	42915415	4695	4695	4695	4695	0
634	20240429	103100	42915415	4695	4695	4695	4695	0
635	20240429	103000	42915415	4695	4695	4695	4695	53
636	20240429	102900	42666580	4690	4690	4690	4690	0
637	20240429	102800	42666580	4690	4690	4690	4690	81
638	20240429	102700	42286690	4690	4690	4690	4690	0
639	20240429	102600	42286690	4690	4690	4690	4690	0
640	20240429	102500	42286690	4690	4675	4690	4675	49
641	20240429	102400	42057330	4690	4690	4690	4690	0
642	20240429	102300	42057330	4690	4690	4690	4690	0
643	20240429	102200	42057330	4690	4690	4690	4690	0
644	20240429	102100	42057330	4690	4690	4690	4690	96
645	20240429	102000	41607090	4690	4690	4690	4690	0
646	20240429	101900	41607090	4690	4690	4690	4690	0
647	20240429	101800	41607090	4690	4690	4690	4690	0
648	20240429	101700	41607090	4690	4690	4690	4690	0
649	20240429	101600	41607090	4690	4690	4690	4690	0
650	20240429	101500	41607090	4690	4690	4690	4690	0
651	20240429	101400	41607090	4690	4690	4690	4690	0
652	20240429	101300	41607090	4690	4690	4690	4690	0
653	20240429	101200	41607090	4690	4690	4690	4690	383
654	20240429	101100	39810820	4690	4690	4690	4690	0
655	20240429	101000	39810820	4690	4690	4690	4690	4
656	20240429	100900	39792060	4670	4670	4670	4670	0
657	20240429	100800	39792060	4670	4670	4670	4670	200
658	20240429	100700	38858060	4670	4670	4670	4670	0
659	20240429	100600	38858060	4670	4670	4670	4670	32
660	20240429	100500	38708620	4665	4665	4665	4665	0
661	20240429	100400	38708620	4665	4670	4670	4665	500
662	20240429	100300	36375030	4670	4670	4670	4670	1
663	20240429	100200	36370360	4665	4680	4680	4665	1835
664	20240429	100100	27806555	4680	4680	4680	4680	0
665	20240429	100000	27806555	4680	4680	4680	4680	0
666	20240429	095900	27806555	4680	4680	4680	4680	0
667	20240429	095800	27806555	4680	4680	4680	4680	0
668	20240429	095700	27806555	4680	4690	4690	4680	470
669	20240429	095600	25603255	4705	4705	4705	4705	0
670	20240429	095500	25603255	4705	4705	4705	4705	1
671	20240429	095400	25598550	4705	4705	4705	4705	639
672	20240429	095300	22592055	4705	4705	4705	4705	148
673	20240429	095200	21895715	4705	4705	4705	4705	2
674	20240429	095100	21886305	4705	4705	4705	4705	7
675	20240429	095000	21853370	4705	4705	4705	4705	1
676	20240429	094900	21848665	4705	4705	4705	4705	0
677	20240429	094800	21848665	4705	4705	4705	4705	0
678	20240429	094700	21848665	4705	4705	4705	4705	12
679	20240429	094600	21792205	4705	4705	4705	4705	42
680	20240429	094500	21594595	4705	4705	4705	4705	0
681	20240429	094400	21594595	4705	4705	4705	4705	0
682	20240429	094300	21594595	4705	4705	4705	4705	2
683	20240429	094200	21585185	4700	4695	4700	4695	126
684	20240429	094100	20993485	4695	4695	4695	4695	44
685	20240429	094000	20786905	4695	4695	4695	4695	0
686	20240429	093900	20786905	4695	4695	4695	4695	0
687	20240429	093800	20786905	4695	4695	4695	4695	12
688	20240429	093700	20730565	4695	4695	4695	4695	115
689	20240429	093600	20190640	4695	4695	4695	4695	6
690	20240429	093500	20162470	4690	4690	4690	4690	1
691	20240429	093400	20157780	4695	4695	4695	4695	2
692	20240429	093300	20148390	4695	4695	4695	4695	15
693	20240429	093200	20077965	4695	4695	4695	4695	10
694	20240429	093100	20031015	4695	4695	4695	4695	0
695	20240429	093000	20031015	4695	4695	4695	4695	12
696	20240429	092900	19974675	4690	4690	4690	4690	0
697	20240429	092800	19974675	4690	4690	4690	4690	0
698	20240429	092700	19974675	4690	4680	4690	4680	91
699	20240429	092600	19547895	4690	4685	4690	4685	250
700	20240429	092500	18376535	4680	4680	4680	4680	0
701	20240429	092400	18376535	4680	4680	4680	4680	0
702	20240429	092300	18376535	4680	4680	4680	4680	219
703	20240429	092200	17351615	4675	4675	4675	4675	216
704	20240429	092100	16341815	4675	4675	4675	4675	13
705	20240429	092000	16281040	4675	4675	4675	4675	10
706	20240429	091900	16234290	4675	4675	4675	4675	0
707	20240429	091800	16234290	4675	4675	4675	4675	1
708	20240429	091700	16229615	4670	4670	4670	4670	20
709	20240429	091600	16136215	4675	4675	4675	4675	15
710	20240429	091500	16066090	4675	4675	4675	4675	1
711	20240429	091400	16061415	4670	4665	4670	4665	8
712	20240429	091300	16024075	4660	4645	4660	4645	112
713	20240429	091200	15503715	4645	4645	4645	4645	0
714	20240429	091100	15503715	4645	4635	4645	4635	973
715	20240429	091000	10989275	4635	4635	4635	4635	13
716	20240429	090900	10929020	4635	4635	4635	4635	0
717	20240429	090800	10929020	4635	4635	4635	4635	5
718	20240429	090700	10905845	4640	4640	4640	4640	0
719	20240429	090600	10905845	4640	4640	4640	4640	0
720	20240429	090500	10905845	4640	4640	4640	4640	60
721	20240429	090400	10627445	4610	4610	4610	4610	377
722	20240429	090300	8889475	4620	4620	4620	4620	0
723	20240429	090200	8889475	4620	4620	4620	4620	0
724	20240429	090100	8889475	4620	4625	4625	4620	1500
725	20240429	090000	1959055	4625	4620	4625	4620	331