KissMeData/234300/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204800	655711245	4040	4040	4040	4040	1604
3	20240429	204700	655711245	4040	4040	4040	4040	0
4	20240429	204600	655711245	4040	4040	4040	4040	0
5	20240429	204500	655711245	4040	4040	4040	4040	0
6	20240429	204400	655711245	4040	4040	4040	4040	0
7	20240429	204300	655711245	4040	4040	4040	4040	0
8	20240429	204200	655711245	4040	4040	4040	4040	0
9	20240429	204100	655711245	4040	4040	4040	4040	0
10	20240429	204000	655711245	4040	4040	4040	4040	0
11	20240429	203900	655711245	4040	4040	4040	4040	0
12	20240429	203800	655711245	4040	4040	4040	4040	0
13	20240429	203700	655711245	4040	4040	4040	4040	0
14	20240429	203600	655711245	4040	4040	4040	4040	0
15	20240429	203500	655711245	4040	4040	4040	4040	0
16	20240429	203400	655711245	4040	4040	4040	4040	0
17	20240429	203300	655711245	4040	4040	4040	4040	0
18	20240429	203200	655711245	4040	4040	4040	4040	0
19	20240429	203100	655711245	4040	4040	4040	4040	0
20	20240429	203000	655711245	4040	4040	4040	4040	0
21	20240429	202900	655711245	4040	4040	4040	4040	0
22	20240429	202800	655711245	4040	4040	4040	4040	0
23	20240429	202700	655711245	4040	4040	4040	4040	0
24	20240429	202600	655711245	4040	4040	4040	4040	0
25	20240429	202500	655711245	4040	4040	4040	4040	0
26	20240429	202400	655711245	4040	4040	4040	4040	0
27	20240429	202300	655711245	4040	4040	4040	4040	0
28	20240429	202200	655711245	4040	4040	4040	4040	0
29	20240429	202100	655711245	4040	4040	4040	4040	0
30	20240429	202000	655711245	4040	4040	4040	4040	0
31	20240429	201900	655711245	4040	4040	4040	4040	0
32	20240429	201800	655711245	4040	4040	4040	4040	1604
33	20240429	201700	655711245	4040	4040	4040	4040	0
34	20240429	201600	655711245	4040	4040	4040	4040	0
35	20240429	201500	655711245	4040	4040	4040	4040	0
36	20240429	201400	655711245	4040	4040	4040	4040	0
37	20240429	201300	655711245	4040	4040	4040	4040	0
38	20240429	201200	655711245	4040	4040	4040	4040	0
39	20240429	201100	655711245	4040	4040	4040	4040	0
40	20240429	201000	655711245	4040	4040	4040	4040	0
41	20240429	200900	655711245	4040	4040	4040	4040	0
42	20240429	200800	655711245	4040	4040	4040	4040	0
43	20240429	200700	655711245	4040	4040	4040	4040	0
44	20240429	200600	655711245	4040	4040	4040	4040	0
45	20240429	200500	655711245	4040	4040	4040	4040	0
46	20240429	200400	655711245	4040	4040	4040	4040	0
47	20240429	200300	655711245	4040	4040	4040	4040	0
48	20240429	200200	655711245	4040	4040	4040	4040	0
49	20240429	200100	655711245	4040	4040	4040	4040	0
50	20240429	200000	655711245	4040	4040	4040	4040	0
51	20240429	195900	655711245	4040	4040	4040	4040	0
52	20240429	195800	655711245	4040	4040	4040	4040	0
53	20240429	195700	655711245	4040	4040	4040	4040	0
54	20240429	195600	655711245	4040	4040	4040	4040	0
55	20240429	195500	655711245	4040	4040	4040	4040	0
56	20240429	195400	655711245	4040	4040	4040	4040	0
57	20240429	195300	655711245	4040	4040	4040	4040	0
58	20240429	195200	655711245	4040	4040	4040	4040	0
59	20240429	195100	655711245	4040	4040	4040	4040	0
60	20240429	195000	655711245	4040	4040	4040	4040	0
61	20240429	194900	655711245	4040	4040	4040	4040	0
62	20240429	194800	655711245	4040	4040	4040	4040	1604
63	20240429	194700	655711245	4040	4040	4040	4040	0
64	20240429	194600	655711245	4040	4040	4040	4040	0
65	20240429	194500	655711245	4040	4040	4040	4040	0
66	20240429	194400	655711245	4040	4040	4040	4040	0
67	20240429	194300	655711245	4040	4040	4040	4040	0
68	20240429	194200	655711245	4040	4040	4040	4040	0
69	20240429	194100	655711245	4040	4040	4040	4040	0
70	20240429	194000	655711245	4040	4040	4040	4040	0
71	20240429	193900	655711245	4040	4040	4040	4040	0
72	20240429	193800	655711245	4040	4040	4040	4040	0
73	20240429	193700	655711245	4040	4040	4040	4040	0
74	20240429	193600	655711245	4040	4040	4040	4040	0
75	20240429	193500	655711245	4040	4040	4040	4040	0
76	20240429	193400	655711245	4040	4040	4040	4040	0
77	20240429	193300	655711245	4040	4040	4040	4040	0
78	20240429	193200	655711245	4040	4040	4040	4040	0
79	20240429	193100	655711245	4040	4040	4040	4040	0
80	20240429	193000	655711245	4040	4040	4040	4040	0
81	20240429	192900	655711245	4040	4040	4040	4040	0
82	20240429	192800	655711245	4040	4040	4040	4040	0
83	20240429	192700	655711245	4040	4040	4040	4040	0
84	20240429	192600	655711245	4040	4040	4040	4040	0
85	20240429	192500	655711245	4040	4040	4040	4040	0
86	20240429	192400	655711245	4040	4040	4040	4040	0
87	20240429	192300	655711245	4040	4040	4040	4040	0
88	20240429	192200	655711245	4040	4040	4040	4040	0
89	20240429	192100	655711245	4040	4040	4040	4040	0
90	20240429	192000	655711245	4040	4040	4040	4040	0
91	20240429	191900	655711245	4040	4040	4040	4040	0
92	20240429	191800	655711245	4040	4040	4040	4040	1604
93	20240429	191700	655711245	4040	4040	4040	4040	0
94	20240429	191600	655711245	4040	4040	4040	4040	0
95	20240429	191500	655711245	4040	4040	4040	4040	0
96	20240429	191400	655711245	4040	4040	4040	4040	0
97	20240429	191300	655711245	4040	4040	4040	4040	0
98	20240429	191200	655711245	4040	4040	4040	4040	0
99	20240429	191100	655711245	4040	4040	4040	4040	0
100	20240429	191000	655711245	4040	4040	4040	4040	0
101	20240429	190900	655711245	4040	4040	4040	4040	0
102	20240429	190800	655711245	4040	4040	4040	4040	0
103	20240429	190700	655711245	4040	4040	4040	4040	0
104	20240429	190600	655711245	4040	4040	4040	4040	0
105	20240429	190500	655711245	4040	4040	4040	4040	0
106	20240429	190400	655711245	4040	4040	4040	4040	0
107	20240429	190300	655711245	4040	4040	4040	4040	0
108	20240429	190200	655711245	4040	4040	4040	4040	0
109	20240429	190100	655711245	4040	4040	4040	4040	0
110	20240429	190000	655711245	4040	4040	4040	4040	0
111	20240429	185900	655711245	4040	4040	4040	4040	0
112	20240429	185800	655711245	4040	4040	4040	4040	0
113	20240429	185700	655711245	4040	4040	4040	4040	0
114	20240429	185600	655711245	4040	4040	4040	4040	0
115	20240429	185500	655711245	4040	4040	4040	4040	0
116	20240429	185400	655711245	4040	4040	4040	4040	0
117	20240429	185300	655711245	4040	4040	4040	4040	0
118	20240429	185200	655711245	4040	4040	4040	4040	0
119	20240429	185100	655711245	4040	4040	4040	4040	0
120	20240429	185000	655711245	4040	4040	4040	4040	0
121	20240429	184900	655711245	4040	4040	4040	4040	0
122	20240429	184800	655711245	4040	4040	4040	4040	1604
123	20240429	184700	655711245	4040	4040	4040	4040	0
124	20240429	184600	655711245	4040	4040	4040	4040	0
125	20240429	184500	655711245	4040	4040	4040	4040	0
126	20240429	184400	655711245	4040	4040	4040	4040	0
127	20240429	184300	655711245	4040	4040	4040	4040	0
128	20240429	184200	655711245	4040	4040	4040	4040	0
129	20240429	184100	655711245	4040	4040	4040	4040	0
130	20240429	184000	655711245	4040	4040	4040	4040	0
131	20240429	183900	655711245	4040	4040	4040	4040	0
132	20240429	183800	655711245	4040	4040	4040	4040	0
133	20240429	183700	655711245	4040	4040	4040	4040	0
134	20240429	183600	655711245	4040	4040	4040	4040	0
135	20240429	183500	655711245	4040	4040	4040	4040	0
136	20240429	183400	655711245	4040	4040	4040	4040	0
137	20240429	183300	655711245	4040	4040	4040	4040	0
138	20240429	183200	655711245	4040	4040	4040	4040	0
139	20240429	183100	655711245	4040	4040	4040	4040	0
140	20240429	183000	655711245	4040	4040	4040	4040	0
141	20240429	182900	655711245	4040	4040	4040	4040	0
142	20240429	182800	655711245	4040	4040	4040	4040	0
143	20240429	182700	655711245	4040	4040	4040	4040	0
144	20240429	182600	655711245	4040	4040	4040	4040	0
145	20240429	182500	655711245	4040	4040	4040	4040	0
146	20240429	182400	655711245	4040	4040	4040	4040	0
147	20240429	182300	655711245	4040	4040	4040	4040	0
148	20240429	182200	655711245	4040	4040	4040	4040	0
149	20240429	182100	655711245	4040	4040	4040	4040	0
150	20240429	182000	655711245	4040	4040	4040	4040	0
151	20240429	181900	655711245	4040	4040	4040	4040	0
152	20240429	181800	655711245	4040	4040	4040	4040	1604
153	20240429	181700	655711245	4040	4040	4040	4040	0
154	20240429	181600	655711245	4040	4040	4040	4040	0
155	20240429	181500	655711245	4040	4040	4040	4040	0
156	20240429	181400	655711245	4040	4040	4040	4040	0
157	20240429	181300	655711245	4040	4040	4040	4040	0
158	20240429	181200	655711245	4040	4040	4040	4040	0
159	20240429	181100	655711245	4040	4040	4040	4040	0
160	20240429	181000	655711245	4040	4040	4040	4040	0
161	20240429	180900	655711245	4040	4040	4040	4040	0
162	20240429	180800	655711245	4040	4040	4040	4040	0
163	20240429	180700	655711245	4040	4040	4040	4040	0
164	20240429	180600	655711245	4040	4040	4040	4040	0
165	20240429	180500	655711245	4040	4040	4040	4040	0
166	20240429	180400	655711245	4040	4040	4040	4040	0
167	20240429	180300	655711245	4040	4040	4040	4040	0
168	20240429	180200	655711245	4040	4040	4040	4040	0
169	20240429	180100	655711245	4040	4040	4040	4040	0
170	20240429	180000	655711245	4040	4040	4040	4040	0
171	20240429	175900	655711245	4040	4040	4040	4040	0
172	20240429	175800	655711245	4040	4040	4040	4040	0
173	20240429	175700	655711245	4040	4040	4040	4040	0
174	20240429	175600	655711245	4040	4040	4040	4040	0
175	20240429	175500	655711245	4040	4040	4040	4040	0
176	20240429	175400	655711245	4040	4040	4040	4040	0
177	20240429	175300	655711245	4040	4040	4040	4040	0
178	20240429	175200	655711245	4040	4040	4040	4040	0
179	20240429	175100	655711245	4040	4040	4040	4040	0
180	20240429	175000	655711245	4040	4040	4040	4040	0
181	20240429	174900	655711245	4040	4040	4040	4040	0
182	20240429	174800	655711245	4040	4040	4040	4040	1604
183	20240429	174700	655711245	4040	4040	4040	4040	0
184	20240429	174600	655711245	4040	4040	4040	4040	0
185	20240429	174500	655711245	4040	4040	4040	4040	0
186	20240429	174400	655711245	4040	4040	4040	4040	0
187	20240429	174300	655711245	4040	4040	4040	4040	0
188	20240429	174200	655711245	4040	4040	4040	4040	0
189	20240429	174100	655711245	4040	4040	4040	4040	0
190	20240429	174000	655711245	4040	4040	4040	4040	0
191	20240429	173900	655711245	4040	4040	4040	4040	0
192	20240429	173800	655711245	4040	4040	4040	4040	0
193	20240429	173700	655711245	4040	4040	4040	4040	0
194	20240429	173600	655711245	4040	4040	4040	4040	0
195	20240429	173500	655711245	4040	4040	4040	4040	0
196	20240429	173400	655711245	4040	4040	4040	4040	0
197	20240429	173300	655711245	4040	4040	4040	4040	0
198	20240429	173200	655711245	4040	4040	4040	4040	0
199	20240429	173100	655711245	4040	4040	4040	4040	0
200	20240429	173000	655711245	4040	4040	4040	4040	0
201	20240429	172900	655711245	4040	4040	4040	4040	0
202	20240429	172800	655711245	4040	4040	4040	4040	0
203	20240429	172700	655711245	4040	4040	4040	4040	0
204	20240429	172600	655711245	4040	4040	4040	4040	0
205	20240429	172500	655711245	4040	4040	4040	4040	0
206	20240429	172400	655711245	4040	4040	4040	4040	0
207	20240429	172300	655711245	4040	4040	4040	4040	0
208	20240429	172200	655711245	4040	4040	4040	4040	0
209	20240429	172100	655711245	4040	4040	4040	4040	0
210	20240429	172000	655711245	4040	4040	4040	4040	0
211	20240429	171900	655711245	4040	4040	4040	4040	0
212	20240429	171800	655711245	4040	4040	4040	4040	1604
213	20240429	171700	655711245	4040	4040	4040	4040	0
214	20240429	171600	655711245	4040	4040	4040	4040	0
215	20240429	171500	655711245	4040	4040	4040	4040	0
216	20240429	171400	655711245	4040	4040	4040	4040	0
217	20240429	171300	655711245	4040	4040	4040	4040	0
218	20240429	171200	655711245	4040	4040	4040	4040	0
219	20240429	171100	655711245	4040	4040	4040	4040	0
220	20240429	171000	655711245	4040	4040	4040	4040	0
221	20240429	170900	655711245	4040	4040	4040	4040	0
222	20240429	170800	655711245	4040	4040	4040	4040	0
223	20240429	170700	655711245	4040	4040	4040	4040	0
224	20240429	170600	655711245	4040	4040	4040	4040	0
225	20240429	170500	655711245	4040	4040	4040	4040	0
226	20240429	170400	655711245	4040	4040	4040	4040	0
227	20240429	170300	655711245	4040	4040	4040	4040	0
228	20240429	170200	655711245	4040	4040	4040	4040	0
229	20240429	170100	655711245	4040	4040	4040	4040	0
230	20240429	170000	655711245	4040	4040	4040	4040	0
231	20240429	165900	655711245	4040	4040	4040	4040	0
232	20240429	165800	655711245	4040	4040	4040	4040	0
233	20240429	165700	655711245	4040	4040	4040	4040	0
234	20240429	165600	655711245	4040	4040	4040	4040	0
235	20240429	165500	655711245	4040	4040	4040	4040	0
236	20240429	165400	655711245	4040	4040	4040	4040	0
237	20240429	165300	655711245	4040	4040	4040	4040	0
238	20240429	165200	655711245	4040	4040	4040	4040	0
239	20240429	165100	655711245	4040	4040	4040	4040	0
240	20240429	165000	655711245	4040	4040	4040	4040	0
241	20240429	164900	655711245	4040	4040	4040	4040	0
242	20240429	164800	655711245	4040	4040	4040	4040	1604
243	20240429	164700	655711245	4040	4040	4040	4040	0
244	20240429	164600	655711245	4040	4040	4040	4040	0
245	20240429	164500	655711245	4040	4040	4040	4040	0
246	20240429	164400	655711245	4040	4040	4040	4040	0
247	20240429	164300	655711245	4040	4040	4040	4040	0
248	20240429	164200	655711245	4040	4040	4040	4040	0
249	20240429	164100	655711245	4040	4040	4040	4040	0
250	20240429	164000	655711245	4040	4040	4040	4040	0
251	20240429	163900	655711245	4040	4040	4040	4040	0
252	20240429	163800	655711245	4040	4040	4040	4040	0
253	20240429	163700	655711245	4040	4040	4040	4040	0
254	20240429	163600	655711245	4040	4040	4040	4040	0
255	20240429	163500	655711245	4040	4040	4040	4040	0
256	20240429	163400	655711245	4040	4040	4040	4040	0
257	20240429	163300	655711245	4040	4040	4040	4040	0
258	20240429	163200	655711245	4040	4040	4040	4040	0
259	20240429	163100	655711245	4040	4040	4040	4040	0
260	20240429	163000	655711245	4040	4040	4040	4040	0
261	20240429	162900	655711245	4040	4040	4040	4040	0
262	20240429	162800	655711245	4040	4040	4040	4040	0
263	20240429	162700	655711245	4040	4040	4040	4040	0
264	20240429	162600	655711245	4040	4040	4040	4040	0
265	20240429	162500	655711245	4040	4040	4040	4040	0
266	20240429	162400	655711245	4040	4040	4040	4040	0
267	20240429	162300	655711245	4040	4040	4040	4040	0
268	20240429	162200	655711245	4040	4040	4040	4040	0
269	20240429	162100	655711245	4040	4040	4040	4040	0
270	20240429	162000	655711245	4040	4040	4040	4040	0
271	20240429	161900	655711245	4040	4040	4040	4040	0
272	20240429	161800	655711245	4040	4040	4040	4040	1604
273	20240429	161700	655711245	4040	4040	4040	4040	0
274	20240429	161600	655711245	4040	4040	4040	4040	0
275	20240429	161500	655711245	4040	4040	4040	4040	0
276	20240429	161400	655711245	4040	4040	4040	4040	0
277	20240429	161300	655711245	4040	4040	4040	4040	0
278	20240429	161200	655711245	4040	4040	4040	4040	0
279	20240429	161100	655711245	4040	4040	4040	4040	0
280	20240429	161000	655711245	4040	4040	4040	4040	0
281	20240429	160900	655711245	4040	4040	4040	4040	0
282	20240429	160800	655711245	4040	4040	4040	4040	0
283	20240429	160700	655711245	4040	4040	4040	4040	0
284	20240429	160600	655711245	4040	4040	4040	4040	0
285	20240429	160500	655711245	4040	4040	4040	4040	0
286	20240429	160400	655711245	4040	4040	4040	4040	0
287	20240429	160300	655711245	4040	4040	4040	4040	0
288	20240429	160200	655711245	4040	4040	4040	4040	0
289	20240429	160100	655711245	4040	4040	4040	4040	0
290	20240429	160000	655711245	4040	4040	4040	4040	0
291	20240429	155900	655711245	4040	4040	4040	4040	0
292	20240429	155800	655711245	4040	4040	4040	4040	0
293	20240429	155700	655711245	4040	4040	4040	4040	0
294	20240429	155600	655711245	4040	4040	4040	4040	0
295	20240429	155500	655711245	4040	4040	4040	4040	0
296	20240429	155400	655711245	4040	4040	4040	4040	0
297	20240429	155300	655711245	4040	4040	4040	4040	0
298	20240429	155200	655711245	4040	4040	4040	4040	0
299	20240429	155100	655711245	4040	4040	4040	4040	0
300	20240429	155000	655711245	4040	4040	4040	4040	0
301	20240429	154900	655711245	4040	4040	4040	4040	0
302	20240429	154800	655711245	4040	4040	4040	4040	1604
303	20240429	154700	655711245	4040	4040	4040	4040	0
304	20240429	154600	655711245	4040	4040	4040	4040	0
305	20240429	154500	655711245	4040	4040	4040	4040	0
306	20240429	154400	655711245	4040	4040	4040	4040	0
307	20240429	154300	655711245	4040	4040	4040	4040	0
308	20240429	154200	655711245	4040	4040	4040	4040	0
309	20240429	154100	655711245	4040	4040	4040	4040	0
310	20240429	154000	655711245	4040	4040	4040	4040	0
311	20240429	153900	655711245	4040	4040	4040	4040	0
312	20240429	153800	655711245	4040	4040	4040	4040	0
313	20240429	153700	655711245	4040	4040	4040	4040	0
314	20240429	153600	655711245	4040	4040	4040	4040	0
315	20240429	153500	655711245	4040	4040	4040	4040	0
316	20240429	153400	655711245	4040	4040	4040	4040	0
317	20240429	153300	655711245	4040	4040	4040	4040	0
318	20240429	153200	655711245	4040	4040	4040	4040	0
319	20240429	153100	655711245	4040	4040	4040	4040	0
320	20240429	153000	655711245	4040	4040	4040	4040	1604
321	20240429	152900	649231085	4075	4075	4075	4075	0
322	20240429	152800	649231085	4075	4075	4075	4075	0
323	20240429	152700	649231085	4075	4075	4075	4075	0
324	20240429	152600	649231085	4075	4075	4075	4075	0
325	20240429	152500	649231085	4075	4075	4075	4075	0
326	20240429	152400	649231085	4075	4075	4075	4075	0
327	20240429	152300	649231085	4075	4075	4075	4075	0
328	20240429	152200	649231085	4075	4075	4075	4075	0
329	20240429	152100	649231085	4075	4075	4075	4075	0
330	20240429	152000	649231085	4075	4075	4075	4075	0
331	20240429	151900	649231085	4075	4075	4075	4045	1274
332	20240429	151800	644075070	4050	4050	4050	4050	1
333	20240429	151700	644071020	4070	4050	4070	4050	134
334	20240429	151600	643528240	4050	4050	4075	4050	3
335	20240429	151500	643516065	4075	4050	4075	4050	2
336	20240429	151400	643507940	4080	4070	4080	4045	1487
337	20240429	151300	637484325	4080	4080	4080	4080	0
338	20240429	151200	637484325	4080	4080	4080	4080	0
339	20240429	151100	637484325	4080	4080	4080	4080	0
340	20240429	151000	637484325	4080	4080	4080	4080	25
341	20240429	150900	637382325	4080	4080	4080	4080	0
342	20240429	150800	637382325	4080	4080	4080	4080	0
343	20240429	150700	637382325	4080	4055	4080	4055	51
344	20240429	150600	637175495	4080	4080	4080	4080	100
345	20240429	150500	636767495	4085	4080	4085	4080	200
346	20240429	150400	635950790	4080	4080	4080	4080	1
347	20240429	150300	635946710	4055	4055	4055	4055	30
348	20240429	150200	635825060	4085	4070	4085	4050	9995
349	20240429	150100	595268600	4090	4090	4090	4090	0
350	20240429	150000	595268600	4090	4070	4090	4070	1009
351	20240429	145900	591161790	4095	4095	4095	4095	1
352	20240429	145800	591157695	4065	4095	4095	4065	3006
353	20240429	145700	578916400	4095	4095	4095	4095	5
354	20240429	145600	578895925	4095	4095	4095	4095	121
355	20240429	145500	578400430	4095	4090	4095	4090	1132
356	20240429	145400	573770530	4090	4095	4095	4090	420
357	20240429	145300	572050730	4090	4090	4090	4090	0
358	20240429	145200	572050730	4090	4090	4090	4090	32
359	20240429	145100	571919850	4090	4085	4090	4085	737
360	20240429	145000	568906020	4085	4085	4085	4085	318
361	20240429	144900	567606990	4090	4090	4090	4090	100
362	20240429	144800	567197990	4090	4090	4090	4090	1
363	20240429	144700	567193900	4090	4085	4090	4085	77
364	20240429	144600	566878990	4085	4085	4085	4085	24
365	20240429	144500	566780950	4090	4090	4090	4090	64
366	20240429	144400	566519190	4090	4090	4090	4090	0
367	20240429	144300	566519190	4090	4090	4090	4090	80
368	20240429	144200	566191990	4090	4090	4090	4090	0
369	20240429	144100	566191990	4090	4090	4090	4090	0
370	20240429	144000	566191990	4090	4090	4090	4090	0
371	20240429	143900	566191990	4090	4090	4090	4090	25
372	20240429	143800	566089740	4095	4095	4095	4095	0
373	20240429	143700	566089740	4095	4095	4095	4095	2
374	20240429	143600	566081550	4095	4095	4095	4095	0
375	20240429	143500	566081550	4095	4095	4095	4095	73
376	20240429	143400	565782615	4100	4100	4100	4100	0
377	20240429	143300	565782615	4100	4100	4100	4100	0
378	20240429	143200	565782615	4100	4100	4100	4100	101
379	20240429	143100	565368515	4100	4100	4100	4100	2
380	20240429	143000	565360315	4105	4105	4105	4105	44
381	20240429	142900	565179695	4105	4100	4105	4100	2688
382	20240429	142800	554158890	4100	4105	4110	4100	1088
383	20240429	142700	549693040	4105	4100	4105	4100	682
384	20240429	142600	546896835	4100	4100	4100	4100	776
385	20240429	142500	543715235	4100	4095	4100	4095	4362
386	20240429	142400	525831700	4095	4090	4095	4090	2318
387	20240429	142300	516339495	4090	4090	4090	4090	10
388	20240429	142200	516298595	4090	4090	4090	4090	913
389	20240429	142100	512564425	4090	4090	4090	4090	700
390	20240429	142000	509701425	4090	4090	4095	4090	82
391	20240429	141900	509366040	4090	4090	4090	4090	3027
392	20240429	141800	496985610	4085	4085	4085	4085	272
393	20240429	141700	495874490	4085	4085	4085	4085	0
394	20240429	141600	495874490	4085	4085	4085	4085	384
395	20240429	141500	494305850	4085	4085	4085	4085	1
396	20240429	141400	494301765	4085	4085	4085	4085	1100
397	20240429	141300	489808265	4080	4080	4080	4080	578
398	20240429	141200	487450025	4085	4085	4085	4085	150
399	20240429	141100	486837275	4085	4085	4085	4080	1330
400	20240429	141000	481410710	4085	4085	4085	4085	140
401	20240429	140900	480838810	4085	4085	4085	4085	505
402	20240429	140800	478775885	4080	4090	4090	4080	116
403	20240429	140700	478301455	4090	4090	4090	4090	1
404	20240429	140600	478297365	4085	4085	4085	4080	260
405	20240429	140500	477235285	4085	4090	4090	4085	970
406	20240429	140400	473270335	4090	4075	4090	4075	5735
407	20240429	140300	449867970	4075	4075	4075	4075	13
408	20240429	140200	449814995	4075	4075	4075	4075	2
409	20240429	140100	449806845	4070	4070	4070	4070	0
410	20240429	140000	449806845	4070	4070	4070	4070	1
411	20240429	135900	449802775	4080	4080	4080	4080	0
412	20240429	135800	449802775	4080	4080	4080	4080	0
413	20240429	135700	449802775	4080	4070	4080	4070	31
414	20240429	135600	449676585	4080	4070	4080	4065	508
415	20240429	135500	447610310	4070	4070	4070	4070	341
416	20240429	135400	446222440	4070	4070	4070	4070	0
417	20240429	135300	446222440	4070	4070	4080	4070	880
418	20240429	135200	442640820	4085	4085	4085	4075	25
419	20240429	135100	442538925	4080	4080	4080	4080	737
420	20240429	135000	439531965	4080	4080	4080	4080	0
421	20240429	134900	439531965	4080	4080	4080	4080	201
422	20240429	134800	438711885	4080	4080	4080	4080	0
423	20240429	134700	438711885	4080	4080	4080	4080	0
424	20240429	134600	438711885	4080	4080	4080	4080	10
425	20240429	134500	438671085	4085	4085	4085	4085	23
426	20240429	134400	438577130	4085	4085	4085	4085	175
427	20240429	134300	437862255	4085	4080	4085	4070	601
428	20240429	134200	435410675	4080	4080	4080	4080	500
429	20240429	134100	433370675	4080	4080	4080	4080	3826
430	20240429	134000	417760595	4080	4080	4080	4080	502
431	20240429	133900	415712435	4070	4070	4070	4070	0
432	20240429	133800	415712435	4070	4075	4075	4070	3173
433	20240429	133700	402782465	4075	4075	4075	4075	0
434	20240429	133600	402782465	4075	4070	4075	4070	814
435	20240429	133500	399465420	4075	4070	4075	4070	550
436	20240429	133400	397224175	4075	4075	4075	4075	1
437	20240429	133300	397220100	4065	4065	4065	4065	246
438	20240429	133200	396220110	4065	4065	4065	4065	26
439	20240429	133100	396114420	4070	4070	4070	4070	0
440	20240429	133000	396114420	4070	4070	4070	4070	21
441	20240429	132900	396028950	4070	4070	4070	4070	1
442	20240429	132800	396024880	4065	4065	4065	4065	8
443	20240429	132700	395992360	4070	4070	4070	4070	2
444	20240429	132600	395984220	4075	4075	4075	4075	0
445	20240429	132500	395984220	4075	4075	4075	4075	0
446	20240429	132400	395984220	4075	4075	4075	4075	1
447	20240429	132300	395980145	4060	4060	4060	4060	0
448	20240429	132200	395980145	4060	4060	4060	4060	0
449	20240429	132100	395980145	4060	4070	4070	4060	200
450	20240429	132000	395167575	4075	4075	4075	4075	1
451	20240429	131900	395163500	4070	4070	4070	4070	30
452	20240429	131800	395041400	4075	4070	4075	4070	1645
453	20240429	131700	388343750	4070	4070	4070	4070	1
454	20240429	131600	388339680	4065	4065	4065	4065	1243
455	20240429	131500	383286885	4060	4060	4060	4060	0
456	20240429	131400	383286885	4060	4060	4060	4060	0
457	20240429	131300	383286885	4060	4060	4060	4060	0
458	20240429	131200	383286885	4060	4060	4060	4060	48
459	20240429	131100	383092005	4060	4060	4060	4060	0
460	20240429	131000	383092005	4060	4060	4060	4050	55
461	20240429	130900	382868890	4060	4060	4060	4060	0
462	20240429	130800	382868890	4060	4060	4060	4060	0
463	20240429	130700	382868890	4060	4060	4060	4060	0
464	20240429	130600	382868890	4060	4060	4060	4060	0
465	20240429	130500	382868890	4060	4060	4060	4060	0
466	20240429	130400	382868890	4060	4060	4060	4060	0
467	20240429	130300	382868890	4060	4060	4060	4060	0
468	20240429	130200	382868890	4060	4060	4060	4060	1
469	20240429	130100	382864830	4060	4060	4060	4060	37
470	20240429	130000	382714610	4065	4065	4065	4065	0
471	20240429	125900	382714610	4065	4065	4065	4065	0
472	20240429	125800	382714610	4065	4065	4065	4065	1
473	20240429	125700	382710545	4065	4065	4065	4065	1
474	20240429	125600	382706480	4050	4055	4055	4050	2000
475	20240429	125500	374599290	4055	4055	4055	4055	1003
476	20240429	125400	370532125	4060	4060	4060	4060	200
477	20240429	125300	369720125	4065	4065	4065	4065	1
478	20240429	125200	369716060	4065	4065	4065	4065	18
479	20240429	125100	369642890	4065	4065	4065	4065	1
480	20240429	125000	369638825	4065	4065	4065	4065	0
481	20240429	124900	369638825	4065	4065	4065	4065	4
482	20240429	124800	369622565	4065	4065	4065	4065	1
483	20240429	124700	369618500	4070	4070	4070	4070	0
484	20240429	124600	369618500	4070	4070	4070	4070	1
485	20240429	124500	369614430	4065	4070	4070	4065	22
486	20240429	124400	369524955	4070	4070	4070	4070	100
487	20240429	124300	369117955	4070	4065	4070	4065	931
488	20240429	124200	365333435	4070	4065	4070	4065	659
489	20240429	124100	362652015	4070	4070	4070	4070	250
490	20240429	124000	361634515	4070	4070	4070	4070	0
491	20240429	123900	361634515	4070	4070	4070	4070	0
492	20240429	123800	361634515	4070	4070	4070	4070	0
493	20240429	123700	361634515	4070	4070	4070	4070	0
494	20240429	123600	361634515	4070	4070	4070	4070	0
495	20240429	123500	361634515	4070	4070	4070	4070	0
496	20240429	123400	361634515	4070	4070	4070	4070	1
497	20240429	123300	361630445	4070	4070	4070	4070	0
498	20240429	123200	361630445	4070	4070	4070	4070	0
499	20240429	123100	361630445	4070	4070	4070	4070	2
500	20240429	123000	361622305	4060	4060	4060	4060	929
501	20240429	122900	357850565	4060	4060	4060	4060	16
502	20240429	122800	357785605	4075	4075	4075	4065	302
503	20240429	122700	356557950	4065	4065	4065	4065	0
504	20240429	122600	356557950	4065	4065	4065	4065	1000
505	20240429	122500	352492950	4075	4075	4075	4075	0
506	20240429	122400	352492950	4075	4075	4075	4075	100
507	20240429	122300	352085450	4075	4075	4075	4075	1
508	20240429	122200	352081375	4065	4065	4075	4065	491
509	20240429	122100	350085450	4075	4075	4075	4075	0
510	20240429	122000	350085450	4075	4075	4075	4075	0
511	20240429	121900	350085450	4075	4065	4075	4065	2
512	20240429	121800	350077310	4075	4075	4075	4075	0
513	20240429	121700	350077310	4075	4075	4075	4075	0
514	20240429	121600	350077310	4075	4075	4075	4075	1
515	20240429	121500	350073235	4075	4065	4075	4065	3
516	20240429	121400	350061020	4075	4075	4075	4075	0
517	20240429	121300	350061020	4075	4075	4075	4075	0
518	20240429	121200	350061020	4075	4075	4075	4075	0
519	20240429	121100	350061020	4075	4075	4075	4075	2
520	20240429	121000	350052870	4075	4075	4075	4075	1501
521	20240429	120900	343936295	4075	4075	4075	4075	1001
522	20240429	120800	339857220	4065	4075	4075	4065	101
523	20240429	120700	339446645	4075	4070	4075	4070	101
524	20240429	120600	339035570	4070	4070	4070	4070	1122
525	20240429	120500	334469030	4065	4070	4070	4065	939
526	20240429	120400	330647320	4070	4070	4070	4070	0
527	20240429	120300	330647320	4070	4070	4070	4070	25
528	20240429	120200	330545570	4070	4070	4070	4070	0
529	20240429	120100	330545570	4070	4070	4070	4070	453
530	20240429	120000	328701860	4070	4070	4070	4070	0
531	20240429	115900	328701860	4070	4070	4070	4070	1
532	20240429	115800	328697790	4070	4070	4070	4070	0
533	20240429	115700	328697790	4070	4070	4070	4070	0
534	20240429	115600	328697790	4070	4070	4070	4070	0
535	20240429	115500	328697790	4070	4070	4070	4070	0
536	20240429	115400	328697790	4070	4070	4070	4070	2
537	20240429	115300	328689650	4065	4065	4065	4065	228
538	20240429	115200	327762830	4065	4065	4065	4065	2
539	20240429	115100	327754700	4070	4070	4070	4070	1081
540	20240429	115000	323355030	4070	4070	4070	4070	11
541	20240429	114900	323310260	4070	4070	4070	4070	1
542	20240429	114800	323306190	4070	4060	4070	4060	2
543	20240429	114700	323298060	4070	4070	4070	4070	0
544	20240429	114600	323298060	4070	4070	4070	4070	0
545	20240429	114500	323298060	4070	4070	4070	4070	0
546	20240429	114400	323298060	4070	4070	4070	4060	346
547	20240429	114300	321892290	4070	4070	4070	4070	1000
548	20240429	114200	317822290	4070	4070	4070	4070	0
549	20240429	114100	317822290	4070	4070	4070	4070	4
550	20240429	114000	317806010	4065	4065	4065	4065	10
551	20240429	113900	317765360	4065	4065	4065	4065	224
552	20240429	113800	316854800	4070	4065	4070	4065	657
553	20240429	113700	314184090	4065	4065	4065	4065	983
554	20240429	113600	310188195	4065	4065	4065	4065	1
555	20240429	113500	310184130	4060	4060	4060	4060	0
556	20240429	113400	310184130	4060	4060	4060	4060	593
557	20240429	113300	307776550	4060	4060	4060	4060	30
558	20240429	113200	307654750	4060	4060	4060	4060	15
559	20240429	113100	307593850	4060	4060	4060	4060	1702
560	20240429	113000	300683730	4060	4060	4060	4060	491
561	20240429	112900	298690270	4055	4055	4060	4055	98
562	20240429	112800	298292870	4060	4060	4060	4060	2
563	20240429	112700	298284750	4055	4060	4060	4055	1365
564	20240429	112600	292747150	4060	4060	4060	4060	0
565	20240429	112500	292747150	4060	4060	4060	4060	199
566	20240429	112400	291939210	4060	4060	4060	4060	50
567	20240429	112300	291736210	4060	4060	4060	4060	0
568	20240429	112200	291736210	4060	4060	4060	4060	162
569	20240429	112100	291078490	4065	4065	4065	4065	0
570	20240429	112000	291078490	4065	4065	4065	4065	1
571	20240429	111900	291074425	4060	4060	4060	4060	0
572	20240429	111800	291074425	4060	4065	4065	4060	3
573	20240429	111700	291062240	4060	4060	4060	4060	2
574	20240429	111600	291054120	4060	4060	4065	4060	299
575	20240429	111500	289840175	4060	4060	4060	4060	2
576	20240429	111400	289832055	4060	4060	4060	4060	550
577	20240429	111300	287599055	4065	4065	4065	4065	100
578	20240429	111200	287192555	4055	4060	4060	4055	23
579	20240429	111100	287099285	4055	4055	4055	4055	0
580	20240429	111000	287099285	4055	4060	4060	4055	327
581	20240429	110900	285772255	4060	4060	4060	4060	327
582	20240429	110800	284444635	4060	4060	4060	4060	1
583	20240429	110700	284440575	4060	4060	4060	4060	1
584	20240429	110600	284436515	4060	4060	4060	4060	2
585	20240429	110500	284428395	4065	4065	4065	4065	1
586	20240429	110400	284424330	4065	4065	4065	4065	0
587	20240429	110300	284424330	4065	4065	4065	4065	881
588	20240429	110200	280843065	4065	4065	4065	4065	0
589	20240429	110100	280843065	4065	4065	4065	4065	1
590	20240429	110000	280839000	4065	4065	4065	4065	0
591	20240429	105900	280839000	4065	4065	4065	4065	0
592	20240429	105800	280839000	4065	4065	4065	4065	0
593	20240429	105700	280839000	4065	4065	4065	4065	1231
594	20240429	105600	275834985	4065	4065	4065	4065	1
595	20240429	105500	275830920	4050	4060	4060	4050	189
596	20240429	105400	275063750	4060	4060	4060	4060	60
597	20240429	105300	274820150	4065	4065	4065	4065	11
598	20240429	105200	274775435	4065	4065	4065	4065	0
599	20240429	105100	274775435	4065	4065	4065	4065	10
600	20240429	105000	274734785	4065	4065	4065	4065	0
601	20240429	104900	274734785	4065	4065	4065	4065	0
602	20240429	104800	274734785	4065	4065	4065	4065	0
603	20240429	104700	274734785	4065	4065	4065	4065	0
604	20240429	104600	274734785	4065	4060	4065	4060	10
605	20240429	104500	274694180	4060	4065	4065	4060	517
606	20240429	104400	272592700	4065	4065	4065	4065	2
607	20240429	104300	272584570	4060	4055	4060	4055	121
608	20240429	104200	272093755	4060	4060	4060	4060	0
609	20240429	104100	272093755	4060	4060	4060	4060	268
610	20240429	104000	271005675	4060	4060	4060	4060	30
611	20240429	103900	270883875	4055	4055	4055	4055	54
612	20240429	103800	270664905	4055	4055	4055	4055	0
613	20240429	103700	270664905	4055	4055	4055	4055	89
614	20240429	103600	270304010	4055	4055	4055	4055	1
615	20240429	103500	270299955	4050	4050	4050	4045	537
616	20240429	103400	268125160	4050	4050	4050	4050	4
617	20240429	103300	268108960	4050	4050	4050	4050	2193
618	20240429	103200	259227310	4050	4050	4050	4050	349
619	20240429	103100	257813860	4050	4050	4050	4050	0
620	20240429	103000	257813860	4050	4050	4050	4050	100
621	20240429	102900	257408860	4050	4050	4050	4050	187
622	20240429	102800	256651510	4050	4045	4050	4045	592
623	20240429	102700	254256410	4050	4050	4050	4050	0
624	20240429	102600	254256410	4050	4050	4050	4050	344
625	20240429	102500	252863210	4050	4050	4050	4050	0
626	20240429	102400	252863210	4050	4050	4050	4050	0
627	20240429	102300	252863210	4050	4050	4050	4050	5
628	20240429	102200	252842960	4050	4050	4055	4050	627
629	20240429	102100	250301110	4050	4050	4050	4050	0
630	20240429	102000	250301110	4050	4050	4050	4050	500
631	20240429	101900	248276110	4055	4055	4055	4055	100
632	20240429	101800	247870610	4055	4055	4055	4055	0
633	20240429	101700	247870610	4055	4050	4055	4050	1249
634	20240429	101600	242811110	4050	4050	4050	4050	1051
635	20240429	101500	238554560	4055	4055	4055	4055	0
636	20240429	101400	238554560	4055	4045	4055	4045	142
637	20240429	101300	237979780	4050	4050	4050	4050	562
638	20240429	101200	235703680	4050	4055	4055	4050	924
639	20240429	101100	231960780	4055	4055	4055	4055	0
640	20240429	101000	231960780	4055	4055	4055	4055	423
641	20240429	100900	230245515	4055	4055	4055	4055	0
642	20240429	100800	230245515	4055	4060	4060	4055	1025
643	20240429	100700	226088490	4055	4055	4055	4055	247
644	20240429	100600	225086905	4055	4060	4060	4055	305
645	20240429	100500	223848610	4060	4060	4060	4060	229
646	20240429	100400	222918870	4050	4060	4060	4050	228
647	20240429	100300	221993210	4060	4060	4060	4060	6
648	20240429	100200	221968850	4050	4050	4050	4050	216
649	20240429	100100	221094050	4060	4060	4060	4060	1
650	20240429	100000	221089990	4060	4050	4060	4050	728
651	20240429	095900	218141520	4050	4050	4050	4050	50
652	20240429	095800	217939020	4050	4050	4050	4050	2
653	20240429	095700	217930920	4050	4050	4050	4050	0
654	20240429	095600	217930920	4050	4060	4060	4050	1031
655	20240429	095500	213754790	4055	4055	4055	4055	74
656	20240429	095400	213454720	4065	4065	4065	4065	51
657	20240429	095300	213247405	4065	4065	4065	4065	0
658	20240429	095200	213247405	4065	4060	4065	4055	266
659	20240429	095100	212167845	4065	4065	4065	4065	0
660	20240429	095000	212167845	4065	4060	4065	4060	496
661	20240429	094900	210152845	4060	4055	4060	4055	234
662	20240429	094800	209203970	4070	4060	4070	4060	812
663	20240429	094700	205907240	4070	4075	4075	4060	77
664	20240429	094600	205594235	4075	4075	4075	4060	338
665	20240429	094500	204220315	4075	4075	4075	4075	43
666	20240429	094400	204045090	4075	4075	4075	4065	532
667	20240429	094300	201877200	4075	4070	4075	4070	276
668	20240429	094200	200753770	4070	4070	4070	4070	35
669	20240429	094100	200611320	4070	4060	4070	4060	101
670	20240429	094000	200201250	4065	4065	4065	4065	69
671	20240429	093900	199920765	4065	4065	4065	4065	124
672	20240429	093800	199416705	4065	4070	4075	4060	571
673	20240429	093700	197098410	4070	4060	4070	4060	51
674	20240429	093600	196891340	4075	4075	4075	4075	1088
675	20240429	093500	192457740	4075	4065	4080	4065	3904
676	20240429	093400	176559975	4065	4065	4065	4065	1040
677	20240429	093300	172332375	4065	4065	4065	4065	22
678	20240429	093200	172242945	4065	4070	4070	4055	813
679	20240429	093100	168938855	4070	4060	4070	4060	7240
680	20240429	093000	139538905	4060	4055	4060	4055	85
681	20240429	092900	139193815	4060	4055	4060	4055	2239
682	20240429	092800	130106180	4055	4045	4055	4045	2681
683	20240429	092700	119238660	4050	4050	4050	4050	443
684	20240429	092600	117444510	4050	4050	4050	4050	55
685	20240429	092500	117221760	4050	4045	4050	4045	105
686	20240429	092400	116796905	4050	4050	4050	4040	459
687	20240429	092300	114938005	4050	4040	4050	4040	1599
688	20240429	092200	108471445	4040	4040	4040	4040	51
689	20240429	092100	108265405	4040	4035	4040	4035	509
690	20240429	092000	106209545	4035	4040	4040	4035	26
691	20240429	091900	106104630	4035	4035	4035	4035	0
692	20240429	091800	106104630	4035	4035	4035	4035	90
693	20240429	091700	105741480	4035	4035	4035	4035	84
694	20240429	091600	105402540	4035	4040	4045	4035	4373
695	20240429	091500	87736995	4035	4035	4035	4035	497
696	20240429	091400	85731600	4040	4040	4040	4040	155
697	20240429	091300	85105400	4040	4035	4040	4035	1060
698	20240429	091200	80826850	4040	4035	4040	4035	1803
699	20240429	091100	73547595	4035	4040	4040	4035	505
700	20240429	091000	71508270	4040	4040	4040	4035	3673
701	20240429	090900	56671350	4040	4030	4040	4030	956
702	20240429	090800	52811890	4030	4035	4035	4030	205
703	20240429	090700	51985370	4035	4035	4040	4035	670
704	20240429	090600	49281835	4035	4025	4035	4025	7886
705	20240429	090500	17484815	4030	4025	4035	4020	1096
706	20240429	090400	13067340	4020	4025	4025	4020	303
707	20240429	090300	11849020	4025	4020	4025	4020	382
708	20240429	090200	10313345	4020	4010	4020	4010	836
709	20240429	090100	6953975	4010	3990	4010	3965	572
710	20240429	090000	4680270	3990	3990	3990	3990	1173