KissMeData/187420/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203200	225907285	4195	4195	4195	4195	1527
3	20240429	203100	225907285	4195	4195	4195	4195	0
4	20240429	203000	225907285	4195	4195	4195	4195	0
5	20240429	202900	225907285	4195	4195	4195	4195	0
6	20240429	202800	225907285	4195	4195	4195	4195	0
7	20240429	202700	225907285	4195	4195	4195	4195	0
8	20240429	202600	225907285	4195	4195	4195	4195	0
9	20240429	202500	225907285	4195	4195	4195	4195	0
10	20240429	202400	225907285	4195	4195	4195	4195	0
11	20240429	202300	225907285	4195	4195	4195	4195	0
12	20240429	202200	225907285	4195	4195	4195	4195	0
13	20240429	202100	225907285	4195	4195	4195	4195	0
14	20240429	202000	225907285	4195	4195	4195	4195	0
15	20240429	201900	225907285	4195	4195	4195	4195	0
16	20240429	201800	225907285	4195	4195	4195	4195	0
17	20240429	201700	225907285	4195	4195	4195	4195	0
18	20240429	201600	225907285	4195	4195	4195	4195	0
19	20240429	201500	225907285	4195	4195	4195	4195	0
20	20240429	201400	225907285	4195	4195	4195	4195	0
21	20240429	201300	225907285	4195	4195	4195	4195	0
22	20240429	201200	225907285	4195	4195	4195	4195	0
23	20240429	201100	225907285	4195	4195	4195	4195	0
24	20240429	201000	225907285	4195	4195	4195	4195	0
25	20240429	200900	225907285	4195	4195	4195	4195	0
26	20240429	200800	225907285	4195	4195	4195	4195	0
27	20240429	200700	225907285	4195	4195	4195	4195	0
28	20240429	200600	225907285	4195	4195	4195	4195	0
29	20240429	200500	225907285	4195	4195	4195	4195	0
30	20240429	200400	225907285	4195	4195	4195	4195	0
31	20240429	200300	225907285	4195	4195	4195	4195	0
32	20240429	200200	225907285	4195	4195	4195	4195	1527
33	20240429	200100	225907285	4195	4195	4195	4195	0
34	20240429	200000	225907285	4195	4195	4195	4195	0
35	20240429	195900	225907285	4195	4195	4195	4195	0
36	20240429	195800	225907285	4195	4195	4195	4195	0
37	20240429	195700	225907285	4195	4195	4195	4195	0
38	20240429	195600	225907285	4195	4195	4195	4195	0
39	20240429	195500	225907285	4195	4195	4195	4195	0
40	20240429	195400	225907285	4195	4195	4195	4195	0
41	20240429	195300	225907285	4195	4195	4195	4195	0
42	20240429	195200	225907285	4195	4195	4195	4195	0
43	20240429	195100	225907285	4195	4195	4195	4195	0
44	20240429	195000	225907285	4195	4195	4195	4195	0
45	20240429	194900	225907285	4195	4195	4195	4195	0
46	20240429	194800	225907285	4195	4195	4195	4195	0
47	20240429	194700	225907285	4195	4195	4195	4195	0
48	20240429	194600	225907285	4195	4195	4195	4195	0
49	20240429	194500	225907285	4195	4195	4195	4195	0
50	20240429	194400	225907285	4195	4195	4195	4195	0
51	20240429	194300	225907285	4195	4195	4195	4195	0
52	20240429	194200	225907285	4195	4195	4195	4195	0
53	20240429	194100	225907285	4195	4195	4195	4195	0
54	20240429	194000	225907285	4195	4195	4195	4195	0
55	20240429	193900	225907285	4195	4195	4195	4195	0
56	20240429	193800	225907285	4195	4195	4195	4195	0
57	20240429	193700	225907285	4195	4195	4195	4195	0
58	20240429	193600	225907285	4195	4195	4195	4195	0
59	20240429	193500	225907285	4195	4195	4195	4195	0
60	20240429	193400	225907285	4195	4195	4195	4195	0
61	20240429	193300	225907285	4195	4195	4195	4195	0
62	20240429	193200	225907285	4195	4195	4195	4195	1527
63	20240429	193100	225907285	4195	4195	4195	4195	0
64	20240429	193000	225907285	4195	4195	4195	4195	0
65	20240429	192900	225907285	4195	4195	4195	4195	0
66	20240429	192800	225907285	4195	4195	4195	4195	0
67	20240429	192700	225907285	4195	4195	4195	4195	0
68	20240429	192600	225907285	4195	4195	4195	4195	0
69	20240429	192500	225907285	4195	4195	4195	4195	0
70	20240429	192400	225907285	4195	4195	4195	4195	0
71	20240429	192300	225907285	4195	4195	4195	4195	0
72	20240429	192200	225907285	4195	4195	4195	4195	0
73	20240429	192100	225907285	4195	4195	4195	4195	0
74	20240429	192000	225907285	4195	4195	4195	4195	0
75	20240429	191900	225907285	4195	4195	4195	4195	0
76	20240429	191800	225907285	4195	4195	4195	4195	0
77	20240429	191700	225907285	4195	4195	4195	4195	0
78	20240429	191600	225907285	4195	4195	4195	4195	0
79	20240429	191500	225907285	4195	4195	4195	4195	0
80	20240429	191400	225907285	4195	4195	4195	4195	0
81	20240429	191300	225907285	4195	4195	4195	4195	0
82	20240429	191200	225907285	4195	4195	4195	4195	0
83	20240429	191100	225907285	4195	4195	4195	4195	0
84	20240429	191000	225907285	4195	4195	4195	4195	0
85	20240429	190900	225907285	4195	4195	4195	4195	0
86	20240429	190800	225907285	4195	4195	4195	4195	0
87	20240429	190700	225907285	4195	4195	4195	4195	0
88	20240429	190600	225907285	4195	4195	4195	4195	0
89	20240429	190500	225907285	4195	4195	4195	4195	0
90	20240429	190400	225907285	4195	4195	4195	4195	0
91	20240429	190300	225907285	4195	4195	4195	4195	0
92	20240429	190200	225907285	4195	4195	4195	4195	1527
93	20240429	190100	225907285	4195	4195	4195	4195	0
94	20240429	190000	225907285	4195	4195	4195	4195	0
95	20240429	185900	225907285	4195	4195	4195	4195	0
96	20240429	185800	225907285	4195	4195	4195	4195	0
97	20240429	185700	225907285	4195	4195	4195	4195	0
98	20240429	185600	225907285	4195	4195	4195	4195	0
99	20240429	185500	225907285	4195	4195	4195	4195	0
100	20240429	185400	225907285	4195	4195	4195	4195	0
101	20240429	185300	225907285	4195	4195	4195	4195	0
102	20240429	185200	225907285	4195	4195	4195	4195	0
103	20240429	185100	225907285	4195	4195	4195	4195	0
104	20240429	185000	225907285	4195	4195	4195	4195	0
105	20240429	184900	225907285	4195	4195	4195	4195	0
106	20240429	184800	225907285	4195	4195	4195	4195	0
107	20240429	184700	225907285	4195	4195	4195	4195	0
108	20240429	184600	225907285	4195	4195	4195	4195	0
109	20240429	184500	225907285	4195	4195	4195	4195	0
110	20240429	184400	225907285	4195	4195	4195	4195	0
111	20240429	184300	225907285	4195	4195	4195	4195	0
112	20240429	184200	225907285	4195	4195	4195	4195	0
113	20240429	184100	225907285	4195	4195	4195	4195	0
114	20240429	184000	225907285	4195	4195	4195	4195	0
115	20240429	183900	225907285	4195	4195	4195	4195	0
116	20240429	183800	225907285	4195	4195	4195	4195	0
117	20240429	183700	225907285	4195	4195	4195	4195	0
118	20240429	183600	225907285	4195	4195	4195	4195	0
119	20240429	183500	225907285	4195	4195	4195	4195	0
120	20240429	183400	225907285	4195	4195	4195	4195	0
121	20240429	183300	225907285	4195	4195	4195	4195	0
122	20240429	183200	225907285	4195	4195	4195	4195	1527
123	20240429	183100	225907285	4195	4195	4195	4195	0
124	20240429	183000	225907285	4195	4195	4195	4195	0
125	20240429	182900	225907285	4195	4195	4195	4195	0
126	20240429	182800	225907285	4195	4195	4195	4195	0
127	20240429	182700	225907285	4195	4195	4195	4195	0
128	20240429	182600	225907285	4195	4195	4195	4195	0
129	20240429	182500	225907285	4195	4195	4195	4195	0
130	20240429	182400	225907285	4195	4195	4195	4195	0
131	20240429	182300	225907285	4195	4195	4195	4195	0
132	20240429	182200	225907285	4195	4195	4195	4195	0
133	20240429	182100	225907285	4195	4195	4195	4195	0
134	20240429	182000	225907285	4195	4195	4195	4195	0
135	20240429	181900	225907285	4195	4195	4195	4195	0
136	20240429	181800	225907285	4195	4195	4195	4195	0
137	20240429	181700	225907285	4195	4195	4195	4195	0
138	20240429	181600	225907285	4195	4195	4195	4195	0
139	20240429	181500	225907285	4195	4195	4195	4195	0
140	20240429	181400	225907285	4195	4195	4195	4195	0
141	20240429	181300	225907285	4195	4195	4195	4195	0
142	20240429	181200	225907285	4195	4195	4195	4195	0
143	20240429	181100	225907285	4195	4195	4195	4195	0
144	20240429	181000	225907285	4195	4195	4195	4195	0
145	20240429	180900	225907285	4195	4195	4195	4195	0
146	20240429	180800	225907285	4195	4195	4195	4195	0
147	20240429	180700	225907285	4195	4195	4195	4195	0
148	20240429	180600	225907285	4195	4195	4195	4195	0
149	20240429	180500	225907285	4195	4195	4195	4195	0
150	20240429	180400	225907285	4195	4195	4195	4195	0
151	20240429	180300	225907285	4195	4195	4195	4195	0
152	20240429	180200	225907285	4195	4195	4195	4195	1527
153	20240429	180100	225907285	4195	4195	4195	4195	0
154	20240429	180000	225907285	4195	4195	4195	4195	0
155	20240429	175900	225907285	4195	4195	4195	4195	0
156	20240429	175800	225907285	4195	4195	4195	4195	0
157	20240429	175700	225907285	4195	4195	4195	4195	0
158	20240429	175600	225907285	4195	4195	4195	4195	0
159	20240429	175500	225907285	4195	4195	4195	4195	0
160	20240429	175400	225907285	4195	4195	4195	4195	0
161	20240429	175300	225907285	4195	4195	4195	4195	0
162	20240429	175200	225907285	4195	4195	4195	4195	0
163	20240429	175100	225907285	4195	4195	4195	4195	0
164	20240429	175000	225907285	4195	4195	4195	4195	0
165	20240429	174900	225907285	4195	4195	4195	4195	0
166	20240429	174800	225907285	4195	4195	4195	4195	0
167	20240429	174700	225907285	4195	4195	4195	4195	0
168	20240429	174600	225907285	4195	4195	4195	4195	0
169	20240429	174500	225907285	4195	4195	4195	4195	0
170	20240429	174400	225907285	4195	4195	4195	4195	0
171	20240429	174300	225907285	4195	4195	4195	4195	0
172	20240429	174200	225907285	4195	4195	4195	4195	0
173	20240429	174100	225907285	4195	4195	4195	4195	0
174	20240429	174000	225907285	4195	4195	4195	4195	0
175	20240429	173900	225907285	4195	4195	4195	4195	0
176	20240429	173800	225907285	4195	4195	4195	4195	0
177	20240429	173700	225907285	4195	4195	4195	4195	0
178	20240429	173600	225907285	4195	4195	4195	4195	0
179	20240429	173500	225907285	4195	4195	4195	4195	0
180	20240429	173400	225907285	4195	4195	4195	4195	0
181	20240429	173300	225907285	4195	4195	4195	4195	0
182	20240429	173200	225907285	4195	4195	4195	4195	1527
183	20240429	173100	225907285	4195	4195	4195	4195	0
184	20240429	173000	225907285	4195	4195	4195	4195	0
185	20240429	172900	225907285	4195	4195	4195	4195	0
186	20240429	172800	225907285	4195	4195	4195	4195	0
187	20240429	172700	225907285	4195	4195	4195	4195	0
188	20240429	172600	225907285	4195	4195	4195	4195	0
189	20240429	172500	225907285	4195	4195	4195	4195	0
190	20240429	172400	225907285	4195	4195	4195	4195	0
191	20240429	172300	225907285	4195	4195	4195	4195	0
192	20240429	172200	225907285	4195	4195	4195	4195	0
193	20240429	172100	225907285	4195	4195	4195	4195	0
194	20240429	172000	225907285	4195	4195	4195	4195	0
195	20240429	171900	225907285	4195	4195	4195	4195	0
196	20240429	171800	225907285	4195	4195	4195	4195	0
197	20240429	171700	225907285	4195	4195	4195	4195	0
198	20240429	171600	225907285	4195	4195	4195	4195	0
199	20240429	171500	225907285	4195	4195	4195	4195	0
200	20240429	171400	225907285	4195	4195	4195	4195	0
201	20240429	171300	225907285	4195	4195	4195	4195	0
202	20240429	171200	225907285	4195	4195	4195	4195	0
203	20240429	171100	225907285	4195	4195	4195	4195	0
204	20240429	171000	225907285	4195	4195	4195	4195	0
205	20240429	170900	225907285	4195	4195	4195	4195	0
206	20240429	170800	225907285	4195	4195	4195	4195	0
207	20240429	170700	225907285	4195	4195	4195	4195	0
208	20240429	170600	225907285	4195	4195	4195	4195	0
209	20240429	170500	225907285	4195	4195	4195	4195	0
210	20240429	170400	225907285	4195	4195	4195	4195	0
211	20240429	170300	225907285	4195	4195	4195	4195	0
212	20240429	170200	225907285	4195	4195	4195	4195	1527
213	20240429	170100	225907285	4195	4195	4195	4195	0
214	20240429	170000	225907285	4195	4195	4195	4195	0
215	20240429	165900	225907285	4195	4195	4195	4195	0
216	20240429	165800	225907285	4195	4195	4195	4195	0
217	20240429	165700	225907285	4195	4195	4195	4195	0
218	20240429	165600	225907285	4195	4195	4195	4195	0
219	20240429	165500	225907285	4195	4195	4195	4195	0
220	20240429	165400	225907285	4195	4195	4195	4195	0
221	20240429	165300	225907285	4195	4195	4195	4195	0
222	20240429	165200	225907285	4195	4195	4195	4195	0
223	20240429	165100	225907285	4195	4195	4195	4195	0
224	20240429	165000	225907285	4195	4195	4195	4195	0
225	20240429	164900	225907285	4195	4195	4195	4195	0
226	20240429	164800	225907285	4195	4195	4195	4195	0
227	20240429	164700	225907285	4195	4195	4195	4195	0
228	20240429	164600	225907285	4195	4195	4195	4195	0
229	20240429	164500	225907285	4195	4195	4195	4195	0
230	20240429	164400	225907285	4195	4195	4195	4195	0
231	20240429	164300	225907285	4195	4195	4195	4195	0
232	20240429	164200	225907285	4195	4195	4195	4195	0
233	20240429	164100	225907285	4195	4195	4195	4195	0
234	20240429	164000	225907285	4195	4195	4195	4195	0
235	20240429	163900	225907285	4195	4195	4195	4195	0
236	20240429	163800	225907285	4195	4195	4195	4195	0
237	20240429	163700	225907285	4195	4195	4195	4195	0
238	20240429	163600	225907285	4195	4195	4195	4195	0
239	20240429	163500	225907285	4195	4195	4195	4195	0
240	20240429	163400	225907285	4195	4195	4195	4195	0
241	20240429	163300	225907285	4195	4195	4195	4195	0
242	20240429	163200	225907285	4195	4195	4195	4195	1527
243	20240429	163100	225907285	4195	4195	4195	4195	0
244	20240429	163000	225907285	4195	4195	4195	4195	0
245	20240429	162900	225907285	4195	4195	4195	4195	0
246	20240429	162800	225907285	4195	4195	4195	4195	0
247	20240429	162700	225907285	4195	4195	4195	4195	0
248	20240429	162600	225907285	4195	4195	4195	4195	0
249	20240429	162500	225907285	4195	4195	4195	4195	0
250	20240429	162400	225907285	4195	4195	4195	4195	0
251	20240429	162300	225907285	4195	4195	4195	4195	0
252	20240429	162200	225907285	4195	4195	4195	4195	0
253	20240429	162100	225907285	4195	4195	4195	4195	0
254	20240429	162000	225907285	4195	4195	4195	4195	0
255	20240429	161900	225907285	4195	4195	4195	4195	0
256	20240429	161800	225907285	4195	4195	4195	4195	0
257	20240429	161700	225907285	4195	4195	4195	4195	0
258	20240429	161600	225907285	4195	4195	4195	4195	0
259	20240429	161500	225907285	4195	4195	4195	4195	0
260	20240429	161400	225907285	4195	4195	4195	4195	0
261	20240429	161300	225907285	4195	4195	4195	4195	0
262	20240429	161200	225907285	4195	4195	4195	4195	0
263	20240429	161100	225907285	4195	4195	4195	4195	0
264	20240429	161000	225907285	4195	4195	4195	4195	0
265	20240429	160900	225907285	4195	4195	4195	4195	0
266	20240429	160800	225907285	4195	4195	4195	4195	0
267	20240429	160700	225907285	4195	4195	4195	4195	0
268	20240429	160600	225907285	4195	4195	4195	4195	0
269	20240429	160500	225907285	4195	4195	4195	4195	0
270	20240429	160400	225907285	4195	4195	4195	4195	0
271	20240429	160300	225907285	4195	4195	4195	4195	0
272	20240429	160200	225907285	4195	4195	4195	4195	1527
273	20240429	160100	225907285	4195	4195	4195	4195	0
274	20240429	160000	225907285	4195	4195	4195	4195	0
275	20240429	155900	225907285	4195	4195	4195	4195	0
276	20240429	155800	225907285	4195	4195	4195	4195	0
277	20240429	155700	225907285	4195	4195	4195	4195	0
278	20240429	155600	225907285	4195	4195	4195	4195	0
279	20240429	155500	225907285	4195	4195	4195	4195	0
280	20240429	155400	225907285	4195	4195	4195	4195	0
281	20240429	155300	225907285	4195	4195	4195	4195	0
282	20240429	155200	225907285	4195	4195	4195	4195	0
283	20240429	155100	225907285	4195	4195	4195	4195	0
284	20240429	155000	225907285	4195	4195	4195	4195	0
285	20240429	154900	225907285	4195	4195	4195	4195	0
286	20240429	154800	225907285	4195	4195	4195	4195	0
287	20240429	154700	225907285	4195	4195	4195	4195	0
288	20240429	154600	225907285	4195	4195	4195	4195	0
289	20240429	154500	225907285	4195	4195	4195	4195	0
290	20240429	154400	225907285	4195	4195	4195	4195	0
291	20240429	154300	225907285	4195	4195	4195	4195	0
292	20240429	154200	225907285	4195	4195	4195	4195	0
293	20240429	154100	225907285	4195	4195	4195	4195	0
294	20240429	154000	225907285	4195	4195	4195	4195	0
295	20240429	153900	225907285	4195	4195	4195	4195	0
296	20240429	153800	225907285	4195	4195	4195	4195	0
297	20240429	153700	225907285	4195	4195	4195	4195	0
298	20240429	153600	225907285	4195	4195	4195	4195	0
299	20240429	153500	225907285	4195	4195	4195	4195	0
300	20240429	153400	225907285	4195	4195	4195	4195	0
301	20240429	153300	225907285	4195	4195	4195	4195	0
302	20240429	153200	225907285	4195	4195	4195	4195	1527
303	20240429	153100	225907285	4195	4195	4195	4195	0
304	20240429	153000	225907285	4195	4195	4195	4195	1527
305	20240429	152900	219501520	4195	4195	4195	4195	0
306	20240429	152800	219501520	4195	4195	4195	4195	0
307	20240429	152700	219501520	4195	4195	4195	4195	0
308	20240429	152600	219501520	4195	4195	4195	4195	0
309	20240429	152500	219501520	4195	4195	4195	4195	0
310	20240429	152400	219501520	4195	4195	4195	4195	0
311	20240429	152300	219501520	4195	4195	4195	4195	0
312	20240429	152200	219501520	4195	4195	4195	4195	0
313	20240429	152100	219501520	4195	4195	4195	4195	0
314	20240429	152000	219501520	4195	4195	4195	4195	0
315	20240429	151900	219501520	4195	4185	4195	4175	44
316	20240429	151800	219317345	4190	4190	4200	4190	150
317	20240429	151700	218688835	4200	4200	4200	4190	768
318	20240429	151600	215463905	4200	4190	4200	4190	30
319	20240429	151500	215338195	4200	4200	4200	4200	9
320	20240429	151400	215300395	4200	4200	4200	4200	268
321	20240429	151300	214174795	4205	4205	4205	4205	0
322	20240429	151200	214174795	4205	4200	4205	4200	1167
323	20240429	151100	209267665	4200	4190	4200	4190	179
324	20240429	151000	208517155	4190	4195	4195	4190	345
325	20240429	150900	207071390	4195	4185	4200	4185	8516
326	20240429	150800	171346345	4160	4160	4160	4160	0
327	20240429	150700	171346345	4160	4160	4160	4160	72
328	20240429	150600	171046825	4160	4160	4160	4160	0
329	20240429	150500	171046825	4160	4160	4160	4160	0
330	20240429	150400	171046825	4160	4160	4160	4160	0
331	20240429	150300	171046825	4160	4160	4160	4160	0
332	20240429	150200	171046825	4160	4160	4160	4160	0
333	20240429	150100	171046825	4160	4160	4160	4160	0
334	20240429	150000	171046825	4160	4180	4185	4155	958
335	20240429	145900	167059435	4180	4180	4180	4180	123
336	20240429	145800	166545295	4180	4180	4180	4180	100
337	20240429	145700	166127295	4175	4165	4175	4165	1667
338	20240429	145600	159183490	4165	4165	4165	4165	0
339	20240429	145500	159183490	4165	4165	4165	4165	1000
340	20240429	145400	155018490	4160	4160	4160	4160	0
341	20240429	145300	155018490	4160	4160	4160	4160	0
342	20240429	145200	155018490	4160	4160	4160	4160	28
343	20240429	145100	154902010	4165	4165	4165	4165	3
344	20240429	145000	154889515	4160	4160	4160	4160	126
345	20240429	144900	154365355	4160	4160	4160	4160	1
346	20240429	144800	154361195	4160	4160	4160	4160	0
347	20240429	144700	154361195	4160	4160	4160	4160	0
348	20240429	144600	154361195	4160	4155	4160	4155	241
349	20240429	144500	153358885	4155	4155	4155	4155	19
350	20240429	144400	153279940	4165	4165	4165	4165	314
351	20240429	144300	151972130	4165	4165	4165	4165	25
352	20240429	144200	151868005	4165	4165	4165	4165	0
353	20240429	144100	151868005	4165	4160	4165	4155	487
354	20240429	144000	149842025	4165	4170	4170	4165	1113
355	20240429	143900	145206205	4165	4165	4165	4165	0
356	20240429	143800	145206205	4165	4165	4165	4165	0
357	20240429	143700	145206205	4165	4165	4165	4165	10
358	20240429	143600	145164555	4170	4170	4170	4170	0
359	20240429	143500	145164555	4170	4170	4170	4170	0
360	20240429	143400	145164555	4170	4170	4170	4170	89
361	20240429	143300	144793425	4170	4170	4170	4170	0
362	20240429	143200	144793425	4170	4170	4170	4170	6
363	20240429	143100	144768405	4170	4170	4170	4170	0
364	20240429	143000	144768405	4170	4170	4170	4170	0
365	20240429	142900	144768405	4170	4170	4170	4170	0
366	20240429	142800	144768405	4170	4170	4170	4170	20
367	20240429	142700	144685005	4170	4170	4170	4170	0
368	20240429	142600	144685005	4170	4170	4170	4170	0
369	20240429	142500	144685005	4170	4170	4170	4170	10
370	20240429	142400	144643305	4170	4170	4170	4170	0
371	20240429	142300	144643305	4170	4165	4170	4165	245
372	20240429	142200	143622695	4155	4155	4155	4155	56
373	20240429	142100	143390015	4155	4155	4155	4155	19
374	20240429	142000	143311070	4155	4155	4155	4155	0
375	20240429	141900	143311070	4155	4155	4155	4155	20
376	20240429	141800	143227970	4155	4155	4155	4155	0
377	20240429	141700	143227970	4155	4155	4155	4155	0
378	20240429	141600	143227970	4155	4155	4155	4155	0
379	20240429	141500	143227970	4155	4160	4160	4155	101
380	20240429	141400	142808265	4160	4160	4160	4160	0
381	20240429	141300	142808265	4160	4160	4160	4160	0
382	20240429	141200	142808265	4160	4160	4160	4160	0
383	20240429	141100	142808265	4160	4160	4160	4160	0
384	20240429	141000	142808265	4160	4165	4165	4160	1015
385	20240429	140900	138585600	4165	4165	4165	4165	101
386	20240429	140800	138164935	4165	4165	4165	4165	0
387	20240429	140700	138164935	4165	4165	4165	4165	10
388	20240429	140600	138123285	4170	4170	4170	4170	0
389	20240429	140500	138123285	4170	4170	4170	4170	0
390	20240429	140400	138123285	4170	4170	4170	4170	0
391	20240429	140300	138123285	4170	4170	4170	4170	10
392	20240429	140200	138081585	4170	4170	4170	4170	0
393	20240429	140100	138081585	4170	4170	4170	4170	510
394	20240429	140000	135954885	4170	4170	4170	4170	0
395	20240429	135900	135954885	4170	4170	4170	4170	0
396	20240429	135800	135954885	4170	4170	4170	4170	0
397	20240429	135700	135954885	4170	4170	4170	4170	0
398	20240429	135600	135954885	4170	4170	4170	4170	0
399	20240429	135500	135954885	4170	4170	4170	4170	0
400	20240429	135400	135954885	4170	4170	4170	4170	0
401	20240429	135300	135954885	4170	4170	4170	4170	0
402	20240429	135200	135954885	4170	4170	4170	4170	0
403	20240429	135100	135954885	4170	4170	4170	4170	1
404	20240429	135000	135950715	4165	4160	4165	4160	17
405	20240429	134900	135879960	4170	4170	4170	4170	0
406	20240429	134800	135879960	4170	4175	4175	4170	2
407	20240429	134700	135871615	4165	4165	4165	4165	20
408	20240429	134600	135788315	4165	4165	4165	4165	151
409	20240429	134500	135159400	4165	4165	4165	4165	0
410	20240429	134400	135159400	4165	4165	4165	4165	8
411	20240429	134300	135126080	4175	4175	4175	4175	24
412	20240429	134200	135025880	4175	4175	4175	4175	176
413	20240429	134100	134291080	4165	4165	4165	4165	0
414	20240429	134000	134291080	4165	4165	4165	4165	0
415	20240429	133900	134291080	4165	4165	4165	4165	0
416	20240429	133800	134291080	4165	4165	4165	4165	300
417	20240429	133700	133041580	4175	4175	4175	4175	0
418	20240429	133600	133041580	4175	4175	4175	4175	0
419	20240429	133500	133041580	4175	4175	4175	4175	0
420	20240429	133400	133041580	4175	4175	4175	4175	0
421	20240429	133300	133041580	4175	4175	4175	4175	0
422	20240429	133200	133041580	4175	4175	4175	4175	20
423	20240429	133100	132958080	4175	4175	4175	4175	0
424	20240429	133000	132958080	4175	4175	4175	4175	11
425	20240429	132900	132912155	4160	4160	4160	4160	17
426	20240429	132800	132841435	4160	4160	4160	4160	0
427	20240429	132700	132841435	4160	4160	4160	4160	198
428	20240429	132600	132017755	4170	4170	4170	4170	167
429	20240429	132500	131321365	4160	4160	4160	4160	0
430	20240429	132400	131321365	4160	4160	4160	4160	0
431	20240429	132300	131321365	4160	4165	4165	4160	890
432	20240429	132200	127618100	4170	4170	4170	4170	533
433	20240429	132100	125395490	4175	4175	4175	4175	0
434	20240429	132000	125395490	4175	4175	4175	4175	0
435	20240429	131900	125395490	4175	4175	4175	4175	1
436	20240429	131800	125391315	4180	4180	4180	4180	0
437	20240429	131700	125391315	4180	4180	4180	4180	0
438	20240429	131600	125391315	4180	4180	4180	4180	0
439	20240429	131500	125391315	4180	4175	4180	4175	50
440	20240429	131400	125182355	4180	4180	4180	4180	0
441	20240429	131300	125182355	4180	4180	4180	4180	0
442	20240429	131200	125182355	4180	4190	4190	4180	2495
443	20240429	131100	114752210	4195	4195	4195	4195	386
444	20240429	131000	113132940	4200	4200	4200	4200	0
445	20240429	130900	113132940	4200	4200	4200	4200	3
446	20240429	130800	113120340	4195	4185	4195	4185	315
447	20240429	130700	111800925	4185	4185	4185	4185	10
448	20240429	130600	111759075	4200	4200	4200	4200	105
449	20240429	130500	111318075	4200	4195	4200	4195	50
450	20240429	130400	111108315	4195	4195	4195	4195	0
451	20240429	130300	111108315	4195	4195	4195	4195	0
452	20240429	130200	111108315	4195	4195	4195	4195	0
453	20240429	130100	111108315	4195	4195	4195	4195	42
454	20240429	130000	110932125	4200	4190	4200	4190	196
455	20240429	125900	110109665	4195	4195	4195	4195	100
456	20240429	125800	109690165	4185	4190	4195	4185	741
457	20240429	125700	106583130	4180	4180	4185	4180	403
458	20240429	125600	104897595	4165	4170	4170	4165	101
459	20240429	125500	104476430	4180	4185	4185	4180	2
460	20240429	125400	104468065	4190	4175	4190	4175	400
461	20240429	125300	102795590	4170	4175	4175	4165	137
462	20240429	125200	102223950	4175	4175	4175	4175	35
463	20240429	125100	102077825	4170	4170	4170	4170	300
464	20240429	125000	100826825	4170	4170	4170	4170	526
465	20240429	124900	98633405	4175	4180	4180	4175	82
466	20240429	124800	98290655	4180	4180	4180	4180	9
467	20240429	124700	98253035	4180	4180	4180	4180	100
468	20240429	124600	97835035	4180	4155	4180	4155	1911
469	20240429	124500	89871520	4160	4160	4160	4160	0
470	20240429	124400	89871520	4160	4145	4160	4145	12
471	20240429	124300	89821615	4145	4145	4145	4145	162
472	20240429	124200	89150125	4160	4160	4160	4160	0
473	20240429	124100	89150125	4160	4160	4160	4160	0
474	20240429	124000	89150125	4160	4160	4160	4160	0
475	20240429	123900	89150125	4160	4160	4160	4160	0
476	20240429	123800	89150125	4160	4145	4160	4145	104
477	20240429	123700	88718940	4145	4150	4150	4145	746
478	20240429	123600	85626755	4150	4145	4150	4145	550
479	20240429	123500	83346005	4160	4160	4160	4160	0
480	20240429	123400	83346005	4160	4160	4160	4160	0
481	20240429	123300	83346005	4160	4160	4160	4160	0
482	20240429	123200	83346005	4160	4160	4160	4160	0
483	20240429	123100	83346005	4160	4160	4160	4160	0
484	20240429	123000	83346005	4160	4160	4160	4160	0
485	20240429	122900	83346005	4160	4160	4160	4160	1
486	20240429	122800	83341845	4130	4155	4155	4130	33
487	20240429	122700	83205215	4160	4160	4160	4160	0
488	20240429	122600	83205215	4160	4160	4160	4160	0
489	20240429	122500	83205215	4160	4160	4160	4160	110
490	20240429	122400	82747615	4170	4170	4170	4170	0
491	20240429	122300	82747615	4170	4170	4170	4170	0
492	20240429	122200	82747615	4170	4155	4170	4155	171
493	20240429	122100	82035100	4165	4160	4165	4160	1723
494	20240429	122000	74864920	4160	4150	4160	4150	1460
495	20240429	121900	68805710	4150	4150	4150	4150	42
496	20240429	121800	68631410	4145	4145	4145	4145	0
497	20240429	121700	68631410	4145	4145	4145	4145	143
498	20240429	121600	68038675	4145	4145	4145	4145	195
499	20240429	121500	67230400	4135	4135	4135	4135	0
500	20240429	121400	67230400	4135	4135	4135	4135	0
501	20240429	121300	67230400	4135	4135	4135	4135	0
502	20240429	121200	67230400	4135	4135	4135	4135	0
503	20240429	121100	67230400	4135	4120	4135	4120	2706
504	20240429	121000	56057940	4125	4125	4125	4125	0
505	20240429	120900	56057940	4125	4125	4125	4125	2
506	20240429	120800	56049690	4125	4125	4125	4125	1
507	20240429	120700	56045565	4125	4125	4125	4125	0
508	20240429	120600	56045565	4125	4120	4125	4120	242
509	20240429	120500	55047665	4120	4120	4120	4120	0
510	20240429	120400	55047665	4120	4120	4120	4120	30
511	20240429	120300	54924065	4120	4120	4120	4120	451
512	20240429	120200	53065945	4125	4125	4125	4125	0
513	20240429	120100	53065945	4125	4125	4125	4125	0
514	20240429	120000	53065945	4125	4125	4125	4125	0
515	20240429	115900	53065945	4125	4125	4125	4125	0
516	20240429	115800	53065945	4125	4125	4125	4125	0
517	20240429	115700	53065945	4125	4125	4125	4125	0
518	20240429	115600	53065945	4125	4125	4125	4125	0
519	20240429	115500	53065945	4125	4125	4125	4125	0
520	20240429	115400	53065945	4125	4125	4125	4125	0
521	20240429	115300	53065945	4125	4125	4125	4125	0
522	20240429	115200	53065945	4125	4125	4125	4125	115
523	20240429	115100	52591570	4125	4125	4125	4125	100
524	20240429	115000	52179070	4125	4125	4125	4125	49
525	20240429	114900	51976945	4125	4125	4125	4125	1
526	20240429	114800	51972820	4120	4120	4120	4120	0
527	20240429	114700	51972820	4120	4120	4120	4120	321
528	20240429	114600	50650300	4120	4120	4120	4120	1
529	20240429	114500	50646180	4115	4115	4115	4115	0
530	20240429	114400	50646180	4115	4115	4115	4115	0
531	20240429	114300	50646180	4115	4115	4115	4115	0
532	20240429	114200	50646180	4115	4115	4115	4115	1
533	20240429	114100	50642065	4100	4100	4100	4100	0
534	20240429	114000	50642065	4100	4100	4100	4100	0
535	20240429	113900	50642065	4100	4100	4100	4100	5
536	20240429	113800	50621565	4100	4100	4100	4100	1100
537	20240429	113700	46111565	4120	4120	4120	4120	0
538	20240429	113600	46111565	4120	4120	4120	4120	0
539	20240429	113500	46111565	4120	4120	4120	4120	0
540	20240429	113400	46111565	4120	4120	4120	4120	109
541	20240429	113300	45662485	4100	4100	4100	4100	0
542	20240429	113200	45662485	4100	4100	4100	4100	0
543	20240429	113100	45662485	4100	4115	4115	4100	363
544	20240429	113000	44171650	4100	4100	4100	4100	59
545	20240429	112900	43929750	4120	4120	4120	4120	0
546	20240429	112800	43929750	4120	4120	4120	4120	50
547	20240429	112700	43723750	4120	4125	4125	4120	463
548	20240429	112600	41814925	4120	4120	4120	4120	49
549	20240429	112500	41613045	4120	4120	4120	4120	61
550	20240429	112400	41361725	4115	4110	4115	4110	123
551	20240429	112300	40855895	4110	4110	4110	4110	0
552	20240429	112200	40855895	4110	4110	4110	4110	5
553	20240429	112100	40835345	4110	4110	4110	4110	0
554	20240429	112000	40835345	4110	4105	4110	4105	17
555	20240429	111900	40765520	4105	4105	4105	4105	5
556	20240429	111800	40744995	4105	4105	4105	4105	286
557	20240429	111700	39570965	4100	4100	4100	4100	693
558	20240429	111600	36729665	4100	4100	4100	4100	0
559	20240429	111500	36729665	4100	4100	4100	4100	0
560	20240429	111400	36729665	4100	4095	4100	4095	106
561	20240429	111300	36295590	4090	4085	4090	4085	205
562	20240429	111200	35457915	4085	4085	4085	4085	13
563	20240429	111100	35404810	4085	4085	4085	4085	0
564	20240429	111000	35404810	4085	4085	4085	4085	0
565	20240429	110900	35404810	4085	4085	4085	4085	0
566	20240429	110800	35404810	4085	4085	4085	4085	0
567	20240429	110700	35404810	4085	4085	4085	4085	0
568	20240429	110600	35404810	4085	4085	4085	4085	0
569	20240429	110500	35404810	4085	4085	4085	4085	0
570	20240429	110400	35404810	4085	4085	4085	4085	0
571	20240429	110300	35404810	4085	4085	4085	4085	0
572	20240429	110200	35404810	4085	4085	4085	4085	0
573	20240429	110100	35404810	4085	4085	4085	4085	705
574	20240429	110000	32524885	4085	4085	4085	4085	1
575	20240429	105900	32520800	4085	4085	4085	4085	0
576	20240429	105800	32520800	4085	4085	4085	4085	1
577	20240429	105700	32516715	4070	4070	4070	4070	0
578	20240429	105600	32516715	4070	4070	4070	4070	0
579	20240429	105500	32516715	4070	4070	4070	4070	0
580	20240429	105400	32516715	4070	4070	4070	4070	0
581	20240429	105300	32516715	4070	4070	4070	4070	0
582	20240429	105200	32516715	4070	4085	4085	4070	262
583	20240429	105100	31449890	4085	4085	4085	4085	0
584	20240429	105000	31449890	4085	4085	4085	4085	6
585	20240429	104900	31425380	4075	4075	4075	4075	0
586	20240429	104800	31425380	4075	4075	4075	4075	0
587	20240429	104700	31425380	4075	4075	4075	4075	0
588	20240429	104600	31425380	4075	4075	4075	4075	0
589	20240429	104500	31425380	4075	4075	4075	4075	0
590	20240429	104400	31425380	4075	4075	4075	4075	0
591	20240429	104300	31425380	4075	4075	4075	4075	17
592	20240429	104200	31356105	4085	4085	4085	4085	0
593	20240429	104100	31356105	4085	4080	4085	4080	58
594	20240429	104000	31119460	4075	4075	4075	4075	378
595	20240429	103900	29579110	4075	4075	4075	4075	0
596	20240429	103800	29579110	4075	4075	4075	4075	0
597	20240429	103700	29579110	4075	4075	4075	4075	0
598	20240429	103600	29579110	4075	4075	4075	4075	2
599	20240429	103500	29570960	4080	4080	4080	4080	0
600	20240429	103400	29570960	4080	4080	4080	4080	0
601	20240429	103300	29570960	4080	4080	4080	4080	0
602	20240429	103200	29570960	4080	4080	4080	4080	0
603	20240429	103100	29570960	4080	4080	4080	4080	0
604	20240429	103000	29570960	4080	4080	4080	4080	0
605	20240429	102900	29570960	4080	4080	4080	4080	0
606	20240429	102800	29570960	4080	4080	4080	4080	0
607	20240429	102700	29570960	4080	4080	4080	4080	0
608	20240429	102600	29570960	4080	4080	4080	4080	0
609	20240429	102500	29570960	4080	4080	4080	4080	0
610	20240429	102400	29570960	4080	4065	4080	4065	16
611	20240429	102300	29505905	4065	4065	4065	4065	1
612	20240429	102200	29501840	4050	4050	4050	4050	0
613	20240429	102100	29501840	4050	4055	4055	4050	563
614	20240429	102000	27221375	4065	4065	4065	4065	1
615	20240429	101900	27217310	4060	4060	4060	4060	20
616	20240429	101800	27136110	4050	4050	4050	4050	331
617	20240429	101700	25795560	4050	4050	4050	4050	169
618	20240429	101600	25111110	4060	4060	4060	4060	1
619	20240429	101500	25107050	4065	4065	4065	4065	6
620	20240429	101400	25082660	4065	4065	4065	4065	0
621	20240429	101300	25082660	4065	4065	4065	4065	3
622	20240429	101200	25070465	4065	4065	4065	4065	0
623	20240429	101100	25070465	4065	4065	4065	4065	0
624	20240429	101000	25070465	4065	4045	4065	4045	2
625	20240429	100900	25062355	4045	4050	4050	4045	618
626	20240429	100800	22562530	4050	4050	4050	4050	7
627	20240429	100700	22534180	4045	4065	4065	4045	1200
628	20240429	100600	17673195	4090	4090	4090	4090	1
629	20240429	100500	17669105	4090	4090	4090	4090	1
630	20240429	100400	17665015	4090	4090	4090	4090	0
631	20240429	100300	17665015	4090	4090	4090	4090	9
632	20240429	100200	17628205	4090	4090	4090	4090	0
633	20240429	100100	17628205	4090	4090	4090	4090	6
634	20240429	100000	17603665	4095	4095	4095	4095	0
635	20240429	095900	17603665	4095	4095	4095	4095	0
636	20240429	095800	17603665	4095	4095	4095	4095	0
637	20240429	095700	17603665	4095	4095	4095	4095	0
638	20240429	095600	17603665	4095	4095	4095	4095	0
639	20240429	095500	17603665	4095	4095	4095	4095	0
640	20240429	095400	17603665	4095	4095	4095	4095	0
641	20240429	095300	17603665	4095	4095	4095	4095	0
642	20240429	095200	17603665	4095	4095	4095	4095	11
643	20240429	095100	17558620	4095	4095	4095	4095	0
644	20240429	095000	17558620	4095	4095	4095	4095	0
645	20240429	094900	17558620	4095	4095	4095	4095	0
646	20240429	094800	17558620	4095	4080	4095	4080	488
647	20240429	094700	15564825	4080	4075	4080	4075	30
648	20240429	094600	15442465	4065	4065	4065	4065	0
649	20240429	094500	15442465	4065	4065	4065	4065	0
650	20240429	094400	15442465	4065	4065	4065	4065	0
651	20240429	094300	15442465	4065	4065	4065	4065	0
652	20240429	094200	15442465	4065	4065	4065	4065	0
653	20240429	094100	15442465	4065	4065	4065	4065	0
654	20240429	094000	15442465	4065	4080	4080	4065	3
655	20240429	093900	15430255	4075	4075	4075	4075	0
656	20240429	093800	15430255	4075	4075	4075	4075	0
657	20240429	093700	15430255	4075	4075	4075	4075	0
658	20240429	093600	15430255	4075	4075	4075	4075	0
659	20240429	093500	15430255	4075	4075	4075	4075	50
660	20240429	093400	15226505	4080	4080	4080	4080	7
661	20240429	093300	15197945	4080	4080	4080	4080	4
662	20240429	093200	15181625	4080	4085	4085	4080	259
663	20240429	093100	14124855	4080	4080	4080	4080	0
664	20240429	093000	14124855	4080	4075	4085	4075	73
665	20240429	092900	13827010	4050	4055	4055	4050	55
666	20240429	092800	13604255	4050	4050	4050	4050	0
667	20240429	092700	13604255	4050	4050	4050	4050	23
668	20240429	092600	13511105	4050	4070	4070	4050	1030
669	20240429	092500	9338295	4070	4070	4070	4070	2
670	20240429	092400	9330155	4085	4065	4085	4065	251
671	20240429	092300	8309820	4065	4090	4090	4065	176
672	20240429	092200	7590585	4090	4090	4090	4090	0
673	20240429	092100	7590585	4090	4065	4090	4065	96
674	20240429	092000	7200320	4065	4065	4065	4065	100
675	20240429	091900	6793820	4065	4065	4065	4065	0
676	20240429	091800	6793820	4065	4065	4065	4065	258
677	20240429	091700	5745050	4060	4060	4060	4055	11
678	20240429	091600	5700395	4065	4065	4065	4065	0
679	20240429	091500	5700395	4065	4065	4065	4065	36
680	20240429	091400	5554055	4065	4065	4065	4065	0
681	20240429	091300	5554055	4065	4065	4065	4065	271
682	20240429	091200	4452440	4065	4065	4065	4065	0
683	20240429	091100	4452440	4065	4065	4065	4065	0
684	20240429	091000	4452440	4065	4065	4065	4065	8
685	20240429	090900	4419920	4090	4090	4090	4090	0
686	20240429	090800	4419920	4090	4090	4090	4090	0
687	20240429	090700	4419920	4090	4090	4090	4090	110
688	20240429	090600	3970020	4090	4090	4090	4090	101
689	20240429	090500	3556930	4090	4090	4090	4090	1
690	20240429	090400	3552840	4065	4065	4065	4065	0
691	20240429	090300	3552840	4065	4065	4065	4065	201
692	20240429	090200	2735775	4065	4095	4095	4065	543
693	20240429	090100	528450	4065	4065	4065	4065	0
694	20240429	090000	528450	4065	4065	4065	4065	130