KissMeData/017810/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	190300	694378680	12090	12090	12090	12090	835
3	20240429	190200	694378680	12090	12090	12090	12090	0
4	20240429	190100	694378680	12090	12090	12090	12090	0
5	20240429	190000	694378680	12090	12090	12090	12090	0
6	20240429	185900	694378680	12090	12090	12090	12090	0
7	20240429	185800	694378680	12090	12090	12090	12090	0
8	20240429	185700	694378680	12090	12090	12090	12090	0
9	20240429	185600	694378680	12090	12090	12090	12090	0
10	20240429	185500	694378680	12090	12090	12090	12090	0
11	20240429	185400	694378680	12090	12090	12090	12090	0
12	20240429	185300	694378680	12090	12090	12090	12090	0
13	20240429	185200	694378680	12090	12090	12090	12090	0
14	20240429	185100	694378680	12090	12090	12090	12090	0
15	20240429	185000	694378680	12090	12090	12090	12090	0
16	20240429	184900	694378680	12090	12090	12090	12090	0
17	20240429	184800	694378680	12090	12090	12090	12090	0
18	20240429	184700	694378680	12090	12090	12090	12090	0
19	20240429	184600	694378680	12090	12090	12090	12090	0
20	20240429	184500	694378680	12090	12090	12090	12090	0
21	20240429	184400	694378680	12090	12090	12090	12090	0
22	20240429	184300	694378680	12090	12090	12090	12090	0
23	20240429	184200	694378680	12090	12090	12090	12090	0
24	20240429	184100	694378680	12090	12090	12090	12090	0
25	20240429	184000	694378680	12090	12090	12090	12090	0
26	20240429	183900	694378680	12090	12090	12090	12090	0
27	20240429	183800	694378680	12090	12090	12090	12090	0
28	20240429	183700	694378680	12090	12090	12090	12090	0
29	20240429	183600	694378680	12090	12090	12090	12090	0
30	20240429	183500	694378680	12090	12090	12090	12090	0
31	20240429	183400	694378680	12090	12090	12090	12090	0
32	20240429	183300	694378680	12090	12090	12090	12090	835
33	20240429	183200	694378680	12090	12090	12090	12090	0
34	20240429	183100	694378680	12090	12090	12090	12090	0
35	20240429	183000	694378680	12090	12090	12090	12090	0
36	20240429	182900	694378680	12090	12090	12090	12090	0
37	20240429	182800	694378680	12090	12090	12090	12090	0
38	20240429	182700	694378680	12090	12090	12090	12090	0
39	20240429	182600	694378680	12090	12090	12090	12090	0
40	20240429	182500	694378680	12090	12090	12090	12090	0
41	20240429	182400	694378680	12090	12090	12090	12090	0
42	20240429	182300	694378680	12090	12090	12090	12090	0
43	20240429	182200	694378680	12090	12090	12090	12090	0
44	20240429	182100	694378680	12090	12090	12090	12090	0
45	20240429	182000	694378680	12090	12090	12090	12090	0
46	20240429	181900	694378680	12090	12090	12090	12090	0
47	20240429	181800	694378680	12090	12090	12090	12090	0
48	20240429	181700	694378680	12090	12090	12090	12090	0
49	20240429	181600	694378680	12090	12090	12090	12090	0
50	20240429	181500	694378680	12090	12090	12090	12090	0
51	20240429	181400	694378680	12090	12090	12090	12090	0
52	20240429	181300	694378680	12090	12090	12090	12090	0
53	20240429	181200	694378680	12090	12090	12090	12090	0
54	20240429	181100	694378680	12090	12090	12090	12090	0
55	20240429	181000	694378680	12090	12090	12090	12090	0
56	20240429	180900	694378680	12090	12090	12090	12090	0
57	20240429	180800	694378680	12090	12090	12090	12090	0
58	20240429	180700	694378680	12090	12090	12090	12090	0
59	20240429	180600	694378680	12090	12090	12090	12090	0
60	20240429	180500	694378680	12090	12090	12090	12090	0
61	20240429	180400	694378680	12090	12090	12090	12090	0
62	20240429	180300	694378680	12090	12090	12090	12090	835
63	20240429	180200	694378680	12090	12090	12090	12090	0
64	20240429	180100	694378680	12090	12090	12090	12090	0
65	20240429	180000	694378680	12090	12090	12090	12090	0
66	20240429	175900	694378680	12090	12090	12090	12090	0
67	20240429	175800	694378680	12090	12090	12090	12090	0
68	20240429	175700	694378680	12090	12090	12090	12090	0
69	20240429	175600	694378680	12090	12090	12090	12090	0
70	20240429	175500	694378680	12090	12090	12090	12090	0
71	20240429	175400	694378680	12090	12090	12090	12090	0
72	20240429	175300	694378680	12090	12090	12090	12090	0
73	20240429	175200	694378680	12090	12090	12090	12090	0
74	20240429	175100	694378680	12090	12090	12090	12090	0
75	20240429	175000	694378680	12090	12090	12090	12090	0
76	20240429	174900	694378680	12090	12090	12090	12090	0
77	20240429	174800	694378680	12090	12090	12090	12090	0
78	20240429	174700	694378680	12090	12090	12090	12090	0
79	20240429	174600	694378680	12090	12090	12090	12090	0
80	20240429	174500	694378680	12090	12090	12090	12090	0
81	20240429	174400	694378680	12090	12090	12090	12090	0
82	20240429	174300	694378680	12090	12090	12090	12090	0
83	20240429	174200	694378680	12090	12090	12090	12090	0
84	20240429	174100	694378680	12090	12090	12090	12090	0
85	20240429	174000	694378680	12090	12090	12090	12090	0
86	20240429	173900	694378680	12090	12090	12090	12090	0
87	20240429	173800	694378680	12090	12090	12090	12090	0
88	20240429	173700	694378680	12090	12090	12090	12090	0
89	20240429	173600	694378680	12090	12090	12090	12090	0
90	20240429	173500	694378680	12090	12090	12090	12090	0
91	20240429	173400	694378680	12090	12090	12090	12090	0
92	20240429	173300	694378680	12090	12090	12090	12090	835
93	20240429	173200	694378680	12090	12090	12090	12090	0
94	20240429	173100	694378680	12090	12090	12090	12090	0
95	20240429	173000	694378680	12090	12090	12090	12090	0
96	20240429	172900	694378680	12090	12090	12090	12090	0
97	20240429	172800	694378680	12090	12090	12090	12090	0
98	20240429	172700	694378680	12090	12090	12090	12090	0
99	20240429	172600	694378680	12090	12090	12090	12090	0
100	20240429	172500	694378680	12090	12090	12090	12090	0
101	20240429	172400	694378680	12090	12090	12090	12090	0
102	20240429	172300	694378680	12090	12090	12090	12090	0
103	20240429	172200	694378680	12090	12090	12090	12090	0
104	20240429	172100	694378680	12090	12090	12090	12090	0
105	20240429	172000	694378680	12090	12090	12090	12090	0
106	20240429	171900	694378680	12090	12090	12090	12090	0
107	20240429	171800	694378680	12090	12090	12090	12090	0
108	20240429	171700	694378680	12090	12090	12090	12090	0
109	20240429	171600	694378680	12090	12090	12090	12090	0
110	20240429	171500	694378680	12090	12090	12090	12090	0
111	20240429	171400	694378680	12090	12090	12090	12090	0
112	20240429	171300	694378680	12090	12090	12090	12090	0
113	20240429	171200	694378680	12090	12090	12090	12090	0
114	20240429	171100	694378680	12090	12090	12090	12090	0
115	20240429	171000	694378680	12090	12090	12090	12090	0
116	20240429	170900	694378680	12090	12090	12090	12090	0
117	20240429	170800	694378680	12090	12090	12090	12090	0
118	20240429	170700	694378680	12090	12090	12090	12090	0
119	20240429	170600	694378680	12090	12090	12090	12090	0
120	20240429	170500	694378680	12090	12090	12090	12090	0
121	20240429	170400	694378680	12090	12090	12090	12090	0
122	20240429	170300	694378680	12090	12090	12090	12090	835
123	20240429	170200	694378680	12090	12090	12090	12090	0
124	20240429	170100	694378680	12090	12090	12090	12090	0
125	20240429	170000	694378680	12090	12090	12090	12090	0
126	20240429	165900	694378680	12090	12090	12090	12090	0
127	20240429	165800	694378680	12090	12090	12090	12090	0
128	20240429	165700	694378680	12090	12090	12090	12090	0
129	20240429	165600	694378680	12090	12090	12090	12090	0
130	20240429	165500	694378680	12090	12090	12090	12090	0
131	20240429	165400	694378680	12090	12090	12090	12090	0
132	20240429	165300	694378680	12090	12090	12090	12090	0
133	20240429	165200	694378680	12090	12090	12090	12090	0
134	20240429	165100	694378680	12090	12090	12090	12090	0
135	20240429	165000	694378680	12090	12090	12090	12090	0
136	20240429	164900	694378680	12090	12090	12090	12090	0
137	20240429	164800	694378680	12090	12090	12090	12090	0
138	20240429	164700	694378680	12090	12090	12090	12090	0
139	20240429	164600	694378680	12090	12090	12090	12090	0
140	20240429	164500	694378680	12090	12090	12090	12090	0
141	20240429	164400	694378680	12090	12090	12090	12090	0
142	20240429	164300	694378680	12090	12090	12090	12090	0
143	20240429	164200	694378680	12090	12090	12090	12090	0
144	20240429	164100	694378680	12090	12090	12090	12090	0
145	20240429	164000	694378680	12090	12090	12090	12090	0
146	20240429	163900	694378680	12090	12090	12090	12090	0
147	20240429	163800	694378680	12090	12090	12090	12090	0
148	20240429	163700	694378680	12090	12090	12090	12090	0
149	20240429	163600	694378680	12090	12090	12090	12090	0
150	20240429	163500	694378680	12090	12090	12090	12090	0
151	20240429	163400	694378680	12090	12090	12090	12090	0
152	20240429	163300	694378680	12090	12090	12090	12090	835
153	20240429	163200	694378680	12090	12090	12090	12090	0
154	20240429	163100	694378680	12090	12090	12090	12090	0
155	20240429	163000	694378680	12090	12090	12090	12090	0
156	20240429	162900	694378680	12090	12090	12090	12090	0
157	20240429	162800	694378680	12090	12090	12090	12090	0
158	20240429	162700	694378680	12090	12090	12090	12090	0
159	20240429	162600	694378680	12090	12090	12090	12090	0
160	20240429	162500	694378680	12090	12090	12090	12090	0
161	20240429	162400	694378680	12090	12090	12090	12090	0
162	20240429	162300	694378680	12090	12090	12090	12090	0
163	20240429	162200	694378680	12090	12090	12090	12090	0
164	20240429	162100	694378680	12090	12090	12090	12090	0
165	20240429	162000	694378680	12090	12090	12090	12090	0
166	20240429	161900	694378680	12090	12090	12090	12090	0
167	20240429	161800	694378680	12090	12090	12090	12090	0
168	20240429	161700	694378680	12090	12090	12090	12090	0
169	20240429	161600	694378680	12090	12090	12090	12090	0
170	20240429	161500	694378680	12090	12090	12090	12090	0
171	20240429	161400	694378680	12090	12090	12090	12090	0
172	20240429	161300	694378680	12090	12090	12090	12090	0
173	20240429	161200	694378680	12090	12090	12090	12090	0
174	20240429	161100	694378680	12090	12090	12090	12090	0
175	20240429	161000	694378680	12090	12090	12090	12090	0
176	20240429	160900	694378680	12090	12090	12090	12090	0
177	20240429	160800	694378680	12090	12090	12090	12090	0
178	20240429	160700	694378680	12090	12090	12090	12090	0
179	20240429	160600	694378680	12090	12090	12090	12090	0
180	20240429	160500	694378680	12090	12090	12090	12090	0
181	20240429	160400	694378680	12090	12090	12090	12090	0
182	20240429	160300	694378680	12090	12090	12090	12090	835
183	20240429	160200	694378680	12090	12090	12090	12090	0
184	20240429	160100	694378680	12090	12090	12090	12090	0
185	20240429	160000	694378680	12090	12090	12090	12090	0
186	20240429	155900	694378680	12090	12090	12090	12090	0
187	20240429	155800	694378680	12090	12090	12090	12090	0
188	20240429	155700	694378680	12090	12090	12090	12090	0
189	20240429	155600	694378680	12090	12090	12090	12090	0
190	20240429	155500	694378680	12090	12090	12090	12090	0
191	20240429	155400	694378680	12090	12090	12090	12090	0
192	20240429	155300	694378680	12090	12090	12090	12090	0
193	20240429	155200	694378680	12090	12090	12090	12090	0
194	20240429	155100	694378680	12090	12090	12090	12090	0
195	20240429	155000	694378680	12090	12090	12090	12090	0
196	20240429	154900	694378680	12090	12090	12090	12090	0
197	20240429	154800	694378680	12090	12090	12090	12090	0
198	20240429	154700	694378680	12090	12090	12090	12090	0
199	20240429	154600	694378680	12090	12090	12090	12090	0
200	20240429	154500	694378680	12090	12090	12090	12090	0
201	20240429	154400	694378680	12090	12090	12090	12090	0
202	20240429	154300	694378680	12090	12090	12090	12090	0
203	20240429	154200	694378680	12090	12090	12090	12090	0
204	20240429	154100	694378680	12090	12090	12090	12090	0
205	20240429	154000	694378680	12090	12090	12090	12090	0
206	20240429	153900	694378680	12090	12090	12090	12090	0
207	20240429	153800	694378680	12090	12090	12090	12090	0
208	20240429	153700	694378680	12090	12090	12090	12090	0
209	20240429	153600	694378680	12090	12090	12090	12090	0
210	20240429	153500	694378680	12090	12090	12090	12090	0
211	20240429	153400	694378680	12090	12090	12090	12090	0
212	20240429	153300	694378680	12090	12090	12090	12090	835
213	20240429	153200	694378680	12090	12090	12090	12090	0
214	20240429	153100	694378680	12090	12090	12090	12090	0
215	20240429	153000	694378680	12090	12090	12090	12090	835
216	20240429	152900	684283530	12090	12090	12090	12090	0
217	20240429	152800	684283530	12090	12090	12090	12090	0
218	20240429	152700	684283530	12090	12090	12090	12090	0
219	20240429	152600	684283530	12090	12090	12090	12090	0
220	20240429	152500	684283530	12090	12090	12090	12090	0
221	20240429	152400	684283530	12090	12090	12090	12090	0
222	20240429	152300	684283530	12090	12090	12090	12090	0
223	20240429	152200	684283530	12090	12090	12090	12090	0
224	20240429	152100	684283530	12090	12090	12090	12090	0
225	20240429	152000	684283530	12090	12090	12090	12090	0
226	20240429	151900	684283530	12090	12090	12160	12090	182
227	20240429	151800	682077300	12090	12150	12150	12080	192
228	20240429	151700	679749350	12150	12170	12190	12130	665
229	20240429	151600	671667920	12170	12190	12190	12160	1130
230	20240429	151500	657899500	12190	12190	12190	12180	1312
231	20240429	151400	641906250	12190	12180	12190	12180	1188
232	20240429	151300	627424620	12180	12190	12190	12180	1447
233	20240429	151200	609789530	12180	12130	12190	12130	1311
234	20240429	151100	593840670	12130	12120	12130	12110	1442
235	20240429	151000	576358800	12120	12010	12120	12010	2532
236	20240429	150900	545807230	12010	12010	12010	12010	101
237	20240429	150800	544594220	12010	12000	12010	12000	3
238	20240429	150700	544558210	12010	12000	12010	12000	88
239	20240429	150600	543501860	12000	12010	12010	12000	56
240	20240429	150500	542829660	12010	12000	12010	12000	12
241	20240429	150400	542685560	12000	12000	12000	12000	4
242	20240429	150300	542637560	12000	12000	12010	12000	50
243	20240429	150200	542037550	12000	11990	12000	11990	46
244	20240429	150100	541485960	11980	11980	11980	11980	255
245	20240429	150000	538431060	11980	11980	11980	11980	167
246	20240429	145900	536430400	11980	11980	11990	11980	91
247	20240429	145800	535340210	11980	11980	11980	11980	62
248	20240429	145700	534597450	11980	11980	12010	11980	453
249	20240429	145600	529162460	11970	11980	11980	11970	88
250	20240429	145500	528109040	11980	11970	11980	11960	252
251	20240429	145400	525094220	11960	11950	11960	11940	443
252	20240429	145300	519797660	11940	11940	11940	11940	96
253	20240429	145200	518651420	11940	11950	11950	11940	34
254	20240429	145100	518245260	11940	11940	11950	11940	400
255	20240429	145000	513469130	11950	11950	11950	11940	188
256	20240429	144900	511223460	11960	11950	11960	11950	186
257	20240429	144800	509000750	11950	11950	11950	11950	86
258	20240429	144700	507973050	11950	11950	11960	11950	99
259	20240429	144600	506789980	11950	11950	11950	11950	100
260	20240429	144500	505594980	11950	11960	11960	11950	72
261	20240429	144400	504734460	11960	11960	11960	11960	83
262	20240429	144300	503741780	11960	11960	11960	11960	121
263	20240429	144200	502294620	11970	11950	11970	11950	388
264	20240429	144100	497656870	11950	11950	11960	11950	92
265	20240429	144000	496557400	11950	11950	11960	11950	105
266	20240429	143900	495302630	11950	11950	11960	11950	64
267	20240429	143800	494537800	11960	11960	11960	11960	85
268	20240429	143700	493521200	11960	11950	11970	11950	98
269	20240429	143600	492349530	11970	11950	11970	11950	80
270	20240429	143500	491393290	11960	11960	11970	11960	491
271	20240429	143400	485520920	11970	11970	11980	11970	488
272	20240429	143300	479678540	11970	11980	11990	11970	426
273	20240429	143200	474576430	11980	11990	11990	11980	32
274	20240429	143100	474192920	11990	11980	11990	11970	226
275	20240429	143000	471486540	11970	11980	11980	11970	457
276	20240429	142900	466013730	11980	12000	12010	11980	1765
277	20240429	142800	444835810	12020	12040	12040	12000	1688
278	20240429	142700	424555580	12030	12060	12060	12030	805
279	20240429	142600	414860110	12060	12060	12060	12060	10
280	20240429	142500	414739510	12060	12060	12060	12060	0
281	20240429	142400	414739510	12060	12060	12060	12060	0
282	20240429	142300	414739510	12060	12060	12060	12060	42
283	20240429	142200	414232990	12060	12060	12060	12060	0
284	20240429	142100	414232990	12060	12070	12070	12060	3
285	20240429	142000	414196790	12070	12070	12070	12070	1
286	20240429	141900	414184720	12070	12050	12070	12050	7
287	20240429	141800	414100270	12050	12050	12050	12050	0
288	20240429	141700	414100270	12050	12060	12060	12050	700
289	20240429	141600	405663790	12060	12060	12060	12060	56
290	20240429	141500	404988430	12060	12060	12060	12060	49
291	20240429	141400	404397490	12050	12050	12050	12050	60
292	20240429	141300	403674490	12050	12050	12050	12050	0
293	20240429	141200	403674490	12050	12050	12050	12050	0
294	20240429	141100	403674490	12050	12050	12050	12050	100
295	20240429	141000	402469490	12050	12050	12050	12050	0
296	20240429	140900	402469490	12050	12060	12060	12050	234
297	20240429	140800	399649260	12060	12060	12060	12060	9
298	20240429	140700	399540720	12060	12060	12060	12060	1
299	20240429	140600	399528660	12060	12050	12070	12050	15
300	20240429	140500	399347760	12050	12050	12050	12050	0
301	20240429	140400	399347760	12050	12050	12050	12050	0
302	20240429	140300	399347760	12050	12050	12050	12050	0
303	20240429	140200	399347760	12050	12050	12050	12050	4
304	20240429	140100	399299560	12050	12070	12070	12050	339
305	20240429	140000	395212750	12070	12070	12070	12070	0
306	20240429	135900	395212750	12070	12070	12070	12070	0
307	20240429	135800	395212750	12070	12070	12070	12070	0
308	20240429	135700	395212750	12070	12070	12070	12070	18
309	20240429	135600	394995490	12070	12070	12070	12070	0
310	20240429	135500	394995490	12070	12070	12070	12070	147
311	20240429	135400	393221200	12080	12080	12080	12080	0
312	20240429	135300	393221200	12080	12080	12080	12080	0
313	20240429	135200	393221200	12080	12080	12080	12080	0
314	20240429	135100	393221200	12080	12080	12080	12080	1
315	20240429	135000	393209120	12070	12070	12070	12070	12
316	20240429	134900	393064280	12070	12060	12070	12060	204
317	20240429	134800	390603900	12060	12070	12080	12060	191
318	20240429	134700	388300360	12060	12060	12060	12060	0
319	20240429	134600	388300360	12060	12070	12070	12060	410
320	20240429	134500	383353380	12070	12070	12070	12070	1
321	20240429	134400	383341310	12070	12070	12070	12070	3
322	20240429	134300	383305100	12070	12070	12070	12070	0
323	20240429	134200	383305100	12070	12080	12080	12070	26
324	20240429	134100	382991030	12080	12080	12080	12080	2
325	20240429	134000	382966870	12080	12080	12080	12080	4
326	20240429	133900	382918550	12080	12080	12080	12080	2
327	20240429	133800	382894390	12070	12070	12070	12070	65
328	20240429	133700	382109840	12070	12070	12070	12070	162
329	20240429	133600	380154500	12070	12070	12070	12070	8
330	20240429	133500	380057940	12080	12080	12080	12080	1
331	20240429	133400	380045860	12070	12070	12070	12070	0
332	20240429	133300	380045860	12070	12070	12070	12070	0
333	20240429	133200	380045860	12070	12070	12070	12070	0
334	20240429	133100	380045860	12070	12070	12070	12070	0
335	20240429	133000	380045860	12070	12070	12070	12070	0
336	20240429	132900	380045860	12070	12070	12070	12070	10
337	20240429	132800	379925160	12070	12080	12080	12070	7
338	20240429	132700	379840660	12070	12070	12070	12070	22
339	20240429	132600	379575120	12070	12070	12070	12070	0
340	20240429	132500	379575120	12070	12070	12070	12070	10
341	20240429	132400	379454420	12070	12080	12080	12070	4
342	20240429	132300	379406120	12080	12080	12080	12080	11
343	20240429	132200	379273240	12070	12070	12070	12070	300
344	20240429	132100	375652240	12070	12070	12070	12070	5
345	20240429	132000	375591890	12070	12080	12080	12070	49
346	20240429	131900	375000350	12090	12090	12090	12090	25
347	20240429	131800	374698100	12090	12090	12090	12090	4
348	20240429	131700	374649740	12070	12070	12070	12070	1
349	20240429	131600	374637670	12070	12070	12070	12070	0
350	20240429	131500	374637670	12070	12070	12070	12070	0
351	20240429	131400	374637670	12070	12080	12080	12070	62
352	20240429	131300	373888810	12080	12080	12080	12080	0
353	20240429	131200	373888810	12080	12080	12080	12080	0
354	20240429	131100	373888810	12080	12080	12080	12080	77
355	20240429	131000	372958650	12080	12080	12080	12080	45
356	20240429	130900	372415050	12090	12090	12090	12090	1
357	20240429	130800	372402960	12090	12090	12090	12090	0
358	20240429	130700	372402960	12090	12090	12090	12090	55
359	20240429	130600	371738010	12090	12090	12090	12090	30
360	20240429	130500	371375310	12080	12080	12080	12080	2
361	20240429	130400	371351150	12080	12080	12080	12080	0
362	20240429	130300	371351150	12080	12080	12080	12080	0
363	20240429	130200	371351150	12080	12080	12080	12080	1
364	20240429	130100	371339070	12090	12090	12090	12090	49
365	20240429	130000	370746660	12090	12090	12090	12090	21
366	20240429	125900	370492770	12090	12090	12090	12090	178
367	20240429	125800	368340750	12090	12090	12090	12090	0
368	20240429	125700	368340750	12090	12090	12090	12090	0
369	20240429	125600	368340750	12090	12090	12090	12090	10
370	20240429	125500	368219850	12090	12090	12090	12090	182
371	20240429	125400	366019470	12080	12080	12080	12080	2
372	20240429	125300	365995310	12080	12080	12080	12080	0
373	20240429	125200	365995310	12080	12100	12100	12080	644
374	20240429	125100	358212280	12090	12090	12090	12090	0
375	20240429	125000	358212280	12090	12090	12090	12090	0
376	20240429	124900	358212280	12090	12090	12090	12090	0
377	20240429	124800	358212280	12090	12090	12090	12090	0
378	20240429	124700	358212280	12090	12090	12090	12090	0
379	20240429	124600	358212280	12090	12090	12090	12090	0
380	20240429	124500	358212280	12090	12090	12090	12090	0
381	20240429	124400	358212280	12090	12090	12090	12090	26
382	20240429	124300	357897940	12090	12090	12090	12090	100
383	20240429	124200	356688940	12090	12090	12090	12090	61
384	20240429	124100	355951450	12100	12090	12100	12090	9
385	20240429	124000	355842630	12090	12090	12090	12090	0
386	20240429	123900	355842630	12090	12090	12090	12090	200
387	20240429	123800	353424630	12090	12090	12090	12090	79
388	20240429	123700	352469520	12080	12080	12080	12080	209
389	20240429	123600	349944800	12090	12090	12090	12090	0
390	20240429	123500	349944800	12090	12090	12090	12090	3
391	20240429	123400	349908530	12090	12090	12090	12090	173
392	20240429	123300	347816960	12100	12100	12100	12100	0
393	20240429	123200	347816960	12100	12100	12100	12100	0
394	20240429	123100	347816960	12100	12110	12110	12100	106
395	20240429	123000	346534350	12100	12100	12100	12100	10
396	20240429	122900	346413350	12100	12100	12100	12100	0
397	20240429	122800	346413350	12100	12100	12100	12100	19
398	20240429	122700	346183450	12100	12100	12100	12100	0
399	20240429	122600	346183450	12100	12100	12100	12100	2
400	20240429	122500	346159250	12110	12110	12110	12110	1
401	20240429	122400	346147140	12110	12110	12110	12110	9
402	20240429	122300	346038150	12100	12100	12100	12100	3
403	20240429	122200	346001850	12100	12100	12100	12100	0
404	20240429	122100	346001850	12100	12100	12100	12100	0
405	20240429	122000	346001850	12100	12100	12100	12100	20
406	20240429	121900	345759850	12100	12100	12100	12100	0
407	20240429	121800	345759850	12100	12100	12100	12100	100
408	20240429	121700	344549850	12090	12090	12090	12090	17
409	20240429	121600	344344320	12090	12090	12090	12090	0
410	20240429	121500	344344320	12090	12090	12090	12090	0
411	20240429	121400	344344320	12090	12090	12090	12090	9
412	20240429	121300	344235510	12100	12100	12100	12100	0
413	20240429	121200	344235510	12100	12100	12100	12100	419
414	20240429	121100	339165610	12100	12100	12100	12100	3
415	20240429	121000	339129310	12100	12090	12100	12090	171
416	20240429	120900	337061350	12090	12090	12090	12090	2
417	20240429	120800	337037170	12090	12090	12090	12090	103
418	20240429	120700	335791900	12080	12070	12080	12070	148
419	20240429	120600	334004140	12070	12070	12070	12070	0
420	20240429	120500	334004140	12070	12070	12070	12070	0
421	20240429	120400	334004140	12070	12070	12070	12070	2
422	20240429	120300	333980000	12070	12070	12070	12070	30
423	20240429	120200	333617900	12080	12080	12080	12080	0
424	20240429	120100	333617900	12080	12060	12080	12060	18
425	20240429	120000	333400660	12060	12050	12060	12050	30
426	20240429	115900	333039130	12050	12050	12050	12050	0
427	20240429	115800	333039130	12050	12050	12050	12050	206
428	20240429	115700	330556830	12060	12060	12060	12050	170
429	20240429	115600	328507400	12060	12070	12070	12060	37
430	20240429	115500	328061170	12070	12070	12070	12070	13
431	20240429	115400	327904260	12080	12080	12080	12080	0
432	20240429	115300	327904260	12080	12080	12080	12080	0
433	20240429	115200	327904260	12080	12080	12080	12080	0
434	20240429	115100	327904260	12080	12080	12080	12080	2
435	20240429	115000	327880100	12080	12080	12080	12080	6
436	20240429	114900	327807620	12080	12080	12080	12080	5
437	20240429	114800	327747220	12080	12080	12080	12080	1
438	20240429	114700	327735140	12080	12080	12080	12080	0
439	20240429	114600	327735140	12080	12080	12080	12080	0
440	20240429	114500	327735140	12080	12080	12080	12070	340
441	20240429	114400	323630290	12080	12080	12080	12080	41
442	20240429	114300	323135010	12080	12080	12080	12080	100
443	20240429	114200	321927010	12090	12090	12090	12090	0
444	20240429	114100	321927010	12090	12090	12090	12090	0
445	20240429	114000	321927010	12090	12090	12090	12090	1
446	20240429	113900	321914920	12090	12090	12090	12090	51
447	20240429	113800	321298330	12080	12080	12080	12080	0
448	20240429	113700	321298330	12080	12080	12080	12080	3
449	20240429	113600	321262090	12080	12080	12080	12080	5
450	20240429	113500	321201690	12090	12090	12090	12090	1
451	20240429	113400	321189600	12090	12080	12090	12080	197
452	20240429	113300	318808870	12090	12090	12090	12090	0
453	20240429	113200	318808870	12090	12090	12090	12090	3
454	20240429	113100	318772600	12080	12080	12080	12080	0
455	20240429	113000	318772600	12080	12080	12080	12080	1
456	20240429	112900	318760520	12080	12080	12080	12080	5
457	20240429	112800	318700120	12090	12090	12090	12090	1
458	20240429	112700	318688030	12090	12090	12090	12090	0
459	20240429	112600	318688030	12090	12090	12090	12090	7
460	20240429	112500	318603400	12090	12090	12090	12090	3
461	20240429	112400	318567130	12090	12090	12090	12090	50
462	20240429	112300	317962630	12090	12090	12090	12090	2
463	20240429	112200	317938450	12090	12090	12090	12090	1
464	20240429	112100	317926360	12090	12090	12090	12090	1
465	20240429	112000	317914270	12080	12080	12080	12080	23
466	20240429	111900	317636430	12080	12080	12080	12080	100
467	20240429	111800	316428430	12080	12080	12080	12080	0
468	20240429	111700	316428430	12080	12080	12080	12080	1
469	20240429	111600	316416350	12070	12070	12070	12070	0
470	20240429	111500	316416350	12070	12070	12070	12070	10
471	20240429	111400	316295650	12070	12070	12070	12070	109
472	20240429	111300	314980020	12080	12080	12080	12080	95
473	20240429	111200	313832420	12060	12060	12060	12060	0
474	20240429	111100	313832420	12060	12060	12060	12060	5
475	20240429	111000	313772120	12050	12050	12050	12050	549
476	20240429	110900	307156670	12040	12030	12040	12030	96
477	20240429	110800	306001080	12020	12020	12020	12020	0
478	20240429	110700	306001080	12020	12020	12020	12020	0
479	20240429	110600	306001080	12020	12020	12020	12020	51
480	20240429	110500	305388060	12020	12030	12030	12020	71
481	20240429	110400	304534630	12030	12030	12030	12030	23
482	20240429	110300	304257940	12030	12030	12030	12030	8
483	20240429	110200	304161700	12020	12020	12020	12020	56
484	20240429	110100	303488580	12020	12030	12030	12020	12
485	20240429	110000	303344330	12030	12020	12030	12020	42
486	20240429	105900	302839270	12020	12020	12020	12020	32
487	20240429	105800	302454630	12020	12020	12020	12020	56
488	20240429	105700	301781510	12020	12020	12020	12020	28
489	20240429	105600	301444950	12020	12020	12020	12020	29
490	20240429	105500	301096370	12020	12020	12020	12020	53
491	20240429	105400	300459310	12020	12030	12030	12020	55
492	20240429	105300	299798180	12030	12030	12040	12030	82
493	20240429	105200	298811300	12030	12030	12030	12020	40
494	20240429	105100	298330240	12020	12030	12030	12020	43
495	20240429	105000	297813050	12030	12020	12030	12020	129
496	20240429	104900	296262460	12030	12030	12030	12030	340
497	20240429	104800	292172260	12030	12040	12040	12030	391
498	20240429	104700	287467850	12040	12040	12040	12040	361
499	20240429	104600	283121410	12040	12040	12040	12040	129
500	20240429	104500	281568250	12040	12040	12040	12040	32
501	20240429	104400	281182970	12040	12040	12050	12040	94
502	20240429	104300	280051200	12040	12040	12040	12040	41
503	20240429	104200	279557560	12040	12040	12050	12040	29
504	20240429	104100	279208350	12040	12040	12040	12040	39
505	20240429	104000	278738790	12040	12040	12040	12040	41
506	20240429	103900	278245150	12040	12040	12050	12040	42
507	20240429	103800	277739460	12040	12040	12040	12040	42
508	20240429	103700	277233780	12040	12040	12050	12040	51
509	20240429	103600	276619540	12040	12050	12050	12040	57
510	20240429	103500	275932780	12050	12030	12050	12030	157
511	20240429	103400	274042010	12030	12030	12040	12030	36
512	20240429	103300	273608900	12030	12030	12030	12030	28
513	20240429	103200	273272060	12030	12030	12030	12030	34
514	20240429	103100	272863040	12030	12040	12040	12030	107
515	20240429	103000	271575090	12030	12030	12040	12030	44
516	20240429	102900	271045670	12030	12030	12040	12030	71
517	20240429	102800	270191450	12030	12030	12030	12030	39
518	20240429	102700	269722280	12030	12030	12030	12030	41
519	20240429	102600	269229050	12050	12040	12050	12030	803
520	20240429	102500	259565380	12040	12030	12040	12030	116
521	20240429	102400	258169890	12030	12030	12040	12030	35
522	20240429	102300	257748820	12030	12030	12030	12030	41
523	20240429	102200	257255590	12030	12020	12030	12020	31
524	20240429	102100	256882750	12030	12010	12030	12010	82
525	20240429	102000	255896950	12020	12030	12030	12020	363
526	20240429	101900	251533380	12020	12010	12020	12010	144
527	20240429	101800	249803100	12010	12040	12040	12010	1389
528	20240429	101700	233111220	12030	12020	12030	12020	36
529	20240429	101600	232678390	12020	12030	12030	12020	41
530	20240429	101500	232185370	12020	12020	12030	12010	43
531	20240429	101400	231668640	12030	12020	12030	12010	252
532	20240429	101300	228639970	12010	12010	12010	12010	165
533	20240429	101200	226658320	12010	12020	12020	12010	453
534	20240429	101100	221215740	12030	12050	12050	12020	888
535	20240429	101000	210526080	12060	12060	12070	12060	265
536	20240429	100900	207330170	12060	12070	12070	12060	84
537	20240429	100800	206316490	12070	12070	12070	12070	307
538	20240429	100700	202611000	12070	12070	12080	12070	38
539	20240429	100600	202152330	12080	12070	12080	12070	45
540	20240429	100500	201608930	12070	12080	12090	12070	460
541	20240429	100400	196051720	12080	12080	12090	12080	51
542	20240429	100300	195435540	12080	12090	12090	12080	47
543	20240429	100200	194867430	12090	12090	12100	12090	150
544	20240429	100100	193053900	12090	12100	12100	12090	43
545	20240429	100000	192533830	12110	12100	12110	12090	47
546	20240429	095900	191965320	12090	12100	12100	12090	473
547	20240429	095800	186242170	12080	12100	12100	12080	242
548	20240429	095700	183316700	12090	12090	12090	12090	31
549	20240429	095600	182941910	12090	12080	12090	12080	73
550	20240429	095500	182059520	12090	12090	12090	12080	125
551	20240429	095400	180548510	12090	12090	12090	12080	69
552	20240429	095300	179714720	12090	12080	12090	12080	149
553	20240429	095200	177913430	12090	12080	12090	12080	92
554	20240429	095100	176801550	12080	12100	12110	12080	874
555	20240429	095000	166235190	12100	12110	12110	12100	109
556	20240429	094900	164915280	12110	12110	12110	12110	102
557	20240429	094800	163680060	12100	12110	12110	12100	106
558	20240429	094700	162397020	12100	12130	12130	12100	707
559	20240429	094600	153838250	12130	12130	12140	12130	332
560	20240429	094500	149811080	12130	12130	12130	12120	30
561	20240429	094400	149447290	12130	12120	12140	12120	383
562	20240429	094300	144801480	12110	12130	12140	12110	309
563	20240429	094200	141054740	12140	12140	12140	12130	29
564	20240429	094100	140702760	12150	12170	12170	12140	30
565	20240429	094000	140338240	12170	12180	12190	12170	77
566	20240429	093900	139400470	12170	12180	12190	12170	24
567	20240429	093800	139108230	12190	12220	12230	12190	538
568	20240429	093700	132534600	12220	12150	12220	12140	225
569	20240429	093600	129796830	12130	12130	12140	12130	53
570	20240429	093500	129153520	12130	12120	12130	12120	162
571	20240429	093400	127188970	12130	12130	12130	12130	416
572	20240429	093300	122142890	12120	12130	12130	12120	163
573	20240429	093200	120167300	12150	12150	12150	12130	540
574	20240429	093100	113615800	12150	12150	12150	12150	13
575	20240429	093000	113457850	12150	12150	12150	12150	1
576	20240429	092900	113445700	12140	12130	12140	12130	236
577	20240429	092800	110580670	12140	12140	12140	12140	19
578	20240429	092700	110350010	12140	12130	12140	12130	3
579	20240429	092600	110313600	12130	12120	12130	12120	502
580	20240429	092500	104229340	12120	12120	12120	12120	0
581	20240429	092400	104229340	12120	12140	12140	12120	1292
582	20240429	092300	88559270	12120	12140	12140	12120	101
583	20240429	092200	87334330	12130	12150	12150	12130	198
584	20240429	092100	84932260	12140	12140	12140	12130	412
585	20240429	092000	79933940	12140	12140	12140	12140	13
586	20240429	091900	79776120	12140	12140	12150	12130	341
587	20240429	091800	75635260	12150	12190	12200	12150	1847
588	20240429	091700	53180350	12180	12150	12180	12150	237
589	20240429	091600	50300340	12150	12180	12180	12150	245
590	20240429	091500	47320910	12180	12190	12190	12180	213
591	20240429	091400	44725320	12190	12190	12220	12190	105
592	20240429	091300	43444700	12190	12220	12220	12190	167
593	20240429	091200	41406580	12230	12230	12230	12230	1
594	20240429	091100	41394350	12220	12220	12220	12220	0
595	20240429	091000	41394350	12220	12230	12230	12220	104
596	20240429	090900	40122450	12240	12240	12250	12240	106
597	20240429	090800	38824980	12240	12190	12240	12190	81
598	20240429	090700	37835980	12200	12180	12200	12180	8
599	20240429	090600	37738470	12200	12210	12210	12190	235
600	20240429	090500	34869170	12160	12250	12250	12160	197
601	20240429	090400	32462830	12170	12180	12180	12170	258
602	20240429	090300	29322450	12170	12180	12200	12170	504
603	20240429	090200	23177150	12180	12190	12190	12180	7
604	20240429	090100	23091840	12160	12160	12160	12160	1038
605	20240429	090000	10469760	12160	12160	12160	12160	861