KissMeData/235980/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204800	2200256830	9790	9790	9790	9790	2923
3	20240429	204700	2200256830	9790	9790	9790	9790	0
4	20240429	204600	2200256830	9790	9790	9790	9790	0
5	20240429	204500	2200256830	9790	9790	9790	9790	0
6	20240429	204400	2200256830	9790	9790	9790	9790	0
7	20240429	204300	2200256830	9790	9790	9790	9790	0
8	20240429	204200	2200256830	9790	9790	9790	9790	0
9	20240429	204100	2200256830	9790	9790	9790	9790	0
10	20240429	204000	2200256830	9790	9790	9790	9790	0
11	20240429	203900	2200256830	9790	9790	9790	9790	0
12	20240429	203800	2200256830	9790	9790	9790	9790	0
13	20240429	203700	2200256830	9790	9790	9790	9790	0
14	20240429	203600	2200256830	9790	9790	9790	9790	0
15	20240429	203500	2200256830	9790	9790	9790	9790	0
16	20240429	203400	2200256830	9790	9790	9790	9790	0
17	20240429	203300	2200256830	9790	9790	9790	9790	0
18	20240429	203200	2200256830	9790	9790	9790	9790	0
19	20240429	203100	2200256830	9790	9790	9790	9790	0
20	20240429	203000	2200256830	9790	9790	9790	9790	0
21	20240429	202900	2200256830	9790	9790	9790	9790	0
22	20240429	202800	2200256830	9790	9790	9790	9790	0
23	20240429	202700	2200256830	9790	9790	9790	9790	0
24	20240429	202600	2200256830	9790	9790	9790	9790	0
25	20240429	202500	2200256830	9790	9790	9790	9790	0
26	20240429	202400	2200256830	9790	9790	9790	9790	0
27	20240429	202300	2200256830	9790	9790	9790	9790	0
28	20240429	202200	2200256830	9790	9790	9790	9790	0
29	20240429	202100	2200256830	9790	9790	9790	9790	0
30	20240429	202000	2200256830	9790	9790	9790	9790	0
31	20240429	201900	2200256830	9790	9790	9790	9790	0
32	20240429	201800	2200256830	9790	9790	9790	9790	2923
33	20240429	201700	2200256830	9790	9790	9790	9790	0
34	20240429	201600	2200256830	9790	9790	9790	9790	0
35	20240429	201500	2200256830	9790	9790	9790	9790	0
36	20240429	201400	2200256830	9790	9790	9790	9790	0
37	20240429	201300	2200256830	9790	9790	9790	9790	0
38	20240429	201200	2200256830	9790	9790	9790	9790	0
39	20240429	201100	2200256830	9790	9790	9790	9790	0
40	20240429	201000	2200256830	9790	9790	9790	9790	0
41	20240429	200900	2200256830	9790	9790	9790	9790	0
42	20240429	200800	2200256830	9790	9790	9790	9790	0
43	20240429	200700	2200256830	9790	9790	9790	9790	0
44	20240429	200600	2200256830	9790	9790	9790	9790	0
45	20240429	200500	2200256830	9790	9790	9790	9790	0
46	20240429	200400	2200256830	9790	9790	9790	9790	0
47	20240429	200300	2200256830	9790	9790	9790	9790	0
48	20240429	200200	2200256830	9790	9790	9790	9790	0
49	20240429	200100	2200256830	9790	9790	9790	9790	0
50	20240429	200000	2200256830	9790	9790	9790	9790	0
51	20240429	195900	2200256830	9790	9790	9790	9790	0
52	20240429	195800	2200256830	9790	9790	9790	9790	0
53	20240429	195700	2200256830	9790	9790	9790	9790	0
54	20240429	195600	2200256830	9790	9790	9790	9790	0
55	20240429	195500	2200256830	9790	9790	9790	9790	0
56	20240429	195400	2200256830	9790	9790	9790	9790	0
57	20240429	195300	2200256830	9790	9790	9790	9790	0
58	20240429	195200	2200256830	9790	9790	9790	9790	0
59	20240429	195100	2200256830	9790	9790	9790	9790	0
60	20240429	195000	2200256830	9790	9790	9790	9790	0
61	20240429	194900	2200256830	9790	9790	9790	9790	0
62	20240429	194800	2200256830	9790	9790	9790	9790	2923
63	20240429	194700	2200256830	9790	9790	9790	9790	0
64	20240429	194600	2200256830	9790	9790	9790	9790	0
65	20240429	194500	2200256830	9790	9790	9790	9790	0
66	20240429	194400	2200256830	9790	9790	9790	9790	0
67	20240429	194300	2200256830	9790	9790	9790	9790	0
68	20240429	194200	2200256830	9790	9790	9790	9790	0
69	20240429	194100	2200256830	9790	9790	9790	9790	0
70	20240429	194000	2200256830	9790	9790	9790	9790	0
71	20240429	193900	2200256830	9790	9790	9790	9790	0
72	20240429	193800	2200256830	9790	9790	9790	9790	0
73	20240429	193700	2200256830	9790	9790	9790	9790	0
74	20240429	193600	2200256830	9790	9790	9790	9790	0
75	20240429	193500	2200256830	9790	9790	9790	9790	0
76	20240429	193400	2200256830	9790	9790	9790	9790	0
77	20240429	193300	2200256830	9790	9790	9790	9790	0
78	20240429	193200	2200256830	9790	9790	9790	9790	0
79	20240429	193100	2200256830	9790	9790	9790	9790	0
80	20240429	193000	2200256830	9790	9790	9790	9790	0
81	20240429	192900	2200256830	9790	9790	9790	9790	0
82	20240429	192800	2200256830	9790	9790	9790	9790	0
83	20240429	192700	2200256830	9790	9790	9790	9790	0
84	20240429	192600	2200256830	9790	9790	9790	9790	0
85	20240429	192500	2200256830	9790	9790	9790	9790	0
86	20240429	192400	2200256830	9790	9790	9790	9790	0
87	20240429	192300	2200256830	9790	9790	9790	9790	0
88	20240429	192200	2200256830	9790	9790	9790	9790	0
89	20240429	192100	2200256830	9790	9790	9790	9790	0
90	20240429	192000	2200256830	9790	9790	9790	9790	0
91	20240429	191900	2200256830	9790	9790	9790	9790	0
92	20240429	191800	2200256830	9790	9790	9790	9790	2923
93	20240429	191700	2200256830	9790	9790	9790	9790	0
94	20240429	191600	2200256830	9790	9790	9790	9790	0
95	20240429	191500	2200256830	9790	9790	9790	9790	0
96	20240429	191400	2200256830	9790	9790	9790	9790	0
97	20240429	191300	2200256830	9790	9790	9790	9790	0
98	20240429	191200	2200256830	9790	9790	9790	9790	0
99	20240429	191100	2200256830	9790	9790	9790	9790	0
100	20240429	191000	2200256830	9790	9790	9790	9790	0
101	20240429	190900	2200256830	9790	9790	9790	9790	0
102	20240429	190800	2200256830	9790	9790	9790	9790	0
103	20240429	190700	2200256830	9790	9790	9790	9790	0
104	20240429	190600	2200256830	9790	9790	9790	9790	0
105	20240429	190500	2200256830	9790	9790	9790	9790	0
106	20240429	190400	2200256830	9790	9790	9790	9790	0
107	20240429	190300	2200256830	9790	9790	9790	9790	0
108	20240429	190200	2200256830	9790	9790	9790	9790	0
109	20240429	190100	2200256830	9790	9790	9790	9790	0
110	20240429	190000	2200256830	9790	9790	9790	9790	0
111	20240429	185900	2200256830	9790	9790	9790	9790	0
112	20240429	185800	2200256830	9790	9790	9790	9790	0
113	20240429	185700	2200256830	9790	9790	9790	9790	0
114	20240429	185600	2200256830	9790	9790	9790	9790	0
115	20240429	185500	2200256830	9790	9790	9790	9790	0
116	20240429	185400	2200256830	9790	9790	9790	9790	0
117	20240429	185300	2200256830	9790	9790	9790	9790	0
118	20240429	185200	2200256830	9790	9790	9790	9790	0
119	20240429	185100	2200256830	9790	9790	9790	9790	0
120	20240429	185000	2200256830	9790	9790	9790	9790	0
121	20240429	184900	2200256830	9790	9790	9790	9790	0
122	20240429	184800	2200256830	9790	9790	9790	9790	2923
123	20240429	184700	2200256830	9790	9790	9790	9790	0
124	20240429	184600	2200256830	9790	9790	9790	9790	0
125	20240429	184500	2200256830	9790	9790	9790	9790	0
126	20240429	184400	2200256830	9790	9790	9790	9790	0
127	20240429	184300	2200256830	9790	9790	9790	9790	0
128	20240429	184200	2200256830	9790	9790	9790	9790	0
129	20240429	184100	2200256830	9790	9790	9790	9790	0
130	20240429	184000	2200256830	9790	9790	9790	9790	0
131	20240429	183900	2200256830	9790	9790	9790	9790	0
132	20240429	183800	2200256830	9790	9790	9790	9790	0
133	20240429	183700	2200256830	9790	9790	9790	9790	0
134	20240429	183600	2200256830	9790	9790	9790	9790	0
135	20240429	183500	2200256830	9790	9790	9790	9790	0
136	20240429	183400	2200256830	9790	9790	9790	9790	0
137	20240429	183300	2200256830	9790	9790	9790	9790	0
138	20240429	183200	2200256830	9790	9790	9790	9790	0
139	20240429	183100	2200256830	9790	9790	9790	9790	0
140	20240429	183000	2200256830	9790	9790	9790	9790	0
141	20240429	182900	2200256830	9790	9790	9790	9790	0
142	20240429	182800	2200256830	9790	9790	9790	9790	0
143	20240429	182700	2200256830	9790	9790	9790	9790	0
144	20240429	182600	2200256830	9790	9790	9790	9790	0
145	20240429	182500	2200256830	9790	9790	9790	9790	0
146	20240429	182400	2200256830	9790	9790	9790	9790	0
147	20240429	182300	2200256830	9790	9790	9790	9790	0
148	20240429	182200	2200256830	9790	9790	9790	9790	0
149	20240429	182100	2200256830	9790	9790	9790	9790	0
150	20240429	182000	2200256830	9790	9790	9790	9790	0
151	20240429	181900	2200256830	9790	9790	9790	9790	0
152	20240429	181800	2200256830	9790	9790	9790	9790	2923
153	20240429	181700	2200256830	9790	9790	9790	9790	0
154	20240429	181600	2200256830	9790	9790	9790	9790	0
155	20240429	181500	2200256830	9790	9790	9790	9790	0
156	20240429	181400	2200256830	9790	9790	9790	9790	0
157	20240429	181300	2200256830	9790	9790	9790	9790	0
158	20240429	181200	2200256830	9790	9790	9790	9790	0
159	20240429	181100	2200256830	9790	9790	9790	9790	0
160	20240429	181000	2200256830	9790	9790	9790	9790	0
161	20240429	180900	2200256830	9790	9790	9790	9790	0
162	20240429	180800	2200256830	9790	9790	9790	9790	0
163	20240429	180700	2200256830	9790	9790	9790	9790	0
164	20240429	180600	2200256830	9790	9790	9790	9790	0
165	20240429	180500	2200256830	9790	9790	9790	9790	0
166	20240429	180400	2200256830	9790	9790	9790	9790	0
167	20240429	180300	2200256830	9790	9790	9790	9790	0
168	20240429	180200	2200256830	9790	9790	9790	9790	0
169	20240429	180100	2200256830	9790	9790	9790	9790	0
170	20240429	180000	2200256830	9790	9790	9790	9790	0
171	20240429	175900	2200256830	9790	9790	9790	9790	0
172	20240429	175800	2200256830	9790	9790	9790	9790	0
173	20240429	175700	2200256830	9790	9790	9790	9790	0
174	20240429	175600	2200256830	9790	9790	9790	9790	0
175	20240429	175500	2200256830	9790	9790	9790	9790	0
176	20240429	175400	2200256830	9790	9790	9790	9790	0
177	20240429	175300	2200256830	9790	9790	9790	9790	0
178	20240429	175200	2200256830	9790	9790	9790	9790	0
179	20240429	175100	2200256830	9790	9790	9790	9790	0
180	20240429	175000	2200256830	9790	9790	9790	9790	0
181	20240429	174900	2200256830	9790	9790	9790	9790	0
182	20240429	174800	2200256830	9790	9790	9790	9790	2923
183	20240429	174700	2200256830	9790	9790	9790	9790	0
184	20240429	174600	2200256830	9790	9790	9790	9790	0
185	20240429	174500	2200256830	9790	9790	9790	9790	0
186	20240429	174400	2200256830	9790	9790	9790	9790	0
187	20240429	174300	2200256830	9790	9790	9790	9790	0
188	20240429	174200	2200256830	9790	9790	9790	9790	0
189	20240429	174100	2200256830	9790	9790	9790	9790	0
190	20240429	174000	2200256830	9790	9790	9790	9790	0
191	20240429	173900	2200256830	9790	9790	9790	9790	0
192	20240429	173800	2200256830	9790	9790	9790	9790	0
193	20240429	173700	2200256830	9790	9790	9790	9790	0
194	20240429	173600	2200256830	9790	9790	9790	9790	0
195	20240429	173500	2200256830	9790	9790	9790	9790	0
196	20240429	173400	2200256830	9790	9790	9790	9790	0
197	20240429	173300	2200256830	9790	9790	9790	9790	0
198	20240429	173200	2200256830	9790	9790	9790	9790	0
199	20240429	173100	2200256830	9790	9790	9790	9790	0
200	20240429	173000	2200256830	9790	9790	9790	9790	0
201	20240429	172900	2200256830	9790	9790	9790	9790	0
202	20240429	172800	2200256830	9790	9790	9790	9790	0
203	20240429	172700	2200256830	9790	9790	9790	9790	0
204	20240429	172600	2200256830	9790	9790	9790	9790	0
205	20240429	172500	2200256830	9790	9790	9790	9790	0
206	20240429	172400	2200256830	9790	9790	9790	9790	0
207	20240429	172300	2200256830	9790	9790	9790	9790	0
208	20240429	172200	2200256830	9790	9790	9790	9790	0
209	20240429	172100	2200256830	9790	9790	9790	9790	0
210	20240429	172000	2200256830	9790	9790	9790	9790	0
211	20240429	171900	2200256830	9790	9790	9790	9790	0
212	20240429	171800	2200256830	9790	9790	9790	9790	2923
213	20240429	171700	2200256830	9790	9790	9790	9790	0
214	20240429	171600	2200256830	9790	9790	9790	9790	0
215	20240429	171500	2200256830	9790	9790	9790	9790	0
216	20240429	171400	2200256830	9790	9790	9790	9790	0
217	20240429	171300	2200256830	9790	9790	9790	9790	0
218	20240429	171200	2200256830	9790	9790	9790	9790	0
219	20240429	171100	2200256830	9790	9790	9790	9790	0
220	20240429	171000	2200256830	9790	9790	9790	9790	0
221	20240429	170900	2200256830	9790	9790	9790	9790	0
222	20240429	170800	2200256830	9790	9790	9790	9790	0
223	20240429	170700	2200256830	9790	9790	9790	9790	0
224	20240429	170600	2200256830	9790	9790	9790	9790	0
225	20240429	170500	2200256830	9790	9790	9790	9790	0
226	20240429	170400	2200256830	9790	9790	9790	9790	0
227	20240429	170300	2200256830	9790	9790	9790	9790	0
228	20240429	170200	2200256830	9790	9790	9790	9790	0
229	20240429	170100	2200256830	9790	9790	9790	9790	0
230	20240429	170000	2200256830	9790	9790	9790	9790	0
231	20240429	165900	2200256830	9790	9790	9790	9790	0
232	20240429	165800	2200256830	9790	9790	9790	9790	0
233	20240429	165700	2200256830	9790	9790	9790	9790	0
234	20240429	165600	2200256830	9790	9790	9790	9790	0
235	20240429	165500	2200256830	9790	9790	9790	9790	0
236	20240429	165400	2200256830	9790	9790	9790	9790	0
237	20240429	165300	2200256830	9790	9790	9790	9790	0
238	20240429	165200	2200256830	9790	9790	9790	9790	0
239	20240429	165100	2200256830	9790	9790	9790	9790	0
240	20240429	165000	2200256830	9790	9790	9790	9790	0
241	20240429	164900	2200256830	9790	9790	9790	9790	0
242	20240429	164800	2200256830	9790	9790	9790	9790	2923
243	20240429	164700	2200256830	9790	9790	9790	9790	0
244	20240429	164600	2200256830	9790	9790	9790	9790	0
245	20240429	164500	2200256830	9790	9790	9790	9790	0
246	20240429	164400	2200256830	9790	9790	9790	9790	0
247	20240429	164300	2200256830	9790	9790	9790	9790	0
248	20240429	164200	2200256830	9790	9790	9790	9790	0
249	20240429	164100	2200256830	9790	9790	9790	9790	0
250	20240429	164000	2200256830	9790	9790	9790	9790	0
251	20240429	163900	2200256830	9790	9790	9790	9790	0
252	20240429	163800	2200256830	9790	9790	9790	9790	0
253	20240429	163700	2200256830	9790	9790	9790	9790	0
254	20240429	163600	2200256830	9790	9790	9790	9790	0
255	20240429	163500	2200256830	9790	9790	9790	9790	0
256	20240429	163400	2200256830	9790	9790	9790	9790	0
257	20240429	163300	2200256830	9790	9790	9790	9790	0
258	20240429	163200	2200256830	9790	9790	9790	9790	0
259	20240429	163100	2200256830	9790	9790	9790	9790	0
260	20240429	163000	2200256830	9790	9790	9790	9790	0
261	20240429	162900	2200256830	9790	9790	9790	9790	0
262	20240429	162800	2200256830	9790	9790	9790	9790	0
263	20240429	162700	2200256830	9790	9790	9790	9790	0
264	20240429	162600	2200256830	9790	9790	9790	9790	0
265	20240429	162500	2200256830	9790	9790	9790	9790	0
266	20240429	162400	2200256830	9790	9790	9790	9790	0
267	20240429	162300	2200256830	9790	9790	9790	9790	0
268	20240429	162200	2200256830	9790	9790	9790	9790	0
269	20240429	162100	2200256830	9790	9790	9790	9790	0
270	20240429	162000	2200256830	9790	9790	9790	9790	0
271	20240429	161900	2200256830	9790	9790	9790	9790	0
272	20240429	161800	2200256830	9790	9790	9790	9790	2923
273	20240429	161700	2200256830	9790	9790	9790	9790	0
274	20240429	161600	2200256830	9790	9790	9790	9790	0
275	20240429	161500	2200256830	9790	9790	9790	9790	0
276	20240429	161400	2200256830	9790	9790	9790	9790	0
277	20240429	161300	2200256830	9790	9790	9790	9790	0
278	20240429	161200	2200256830	9790	9790	9790	9790	0
279	20240429	161100	2200256830	9790	9790	9790	9790	0
280	20240429	161000	2200256830	9790	9790	9790	9790	0
281	20240429	160900	2200256830	9790	9790	9790	9790	0
282	20240429	160800	2200256830	9790	9790	9790	9790	0
283	20240429	160700	2200256830	9790	9790	9790	9790	0
284	20240429	160600	2200256830	9790	9790	9790	9790	0
285	20240429	160500	2200256830	9790	9790	9790	9790	0
286	20240429	160400	2200256830	9790	9790	9790	9790	0
287	20240429	160300	2200256830	9790	9790	9790	9790	0
288	20240429	160200	2200256830	9790	9790	9790	9790	0
289	20240429	160100	2200256830	9790	9790	9790	9790	0
290	20240429	160000	2200256830	9790	9790	9790	9790	0
291	20240429	155900	2200256830	9790	9790	9790	9790	0
292	20240429	155800	2200256830	9790	9790	9790	9790	0
293	20240429	155700	2200256830	9790	9790	9790	9790	0
294	20240429	155600	2200256830	9790	9790	9790	9790	0
295	20240429	155500	2200256830	9790	9790	9790	9790	0
296	20240429	155400	2200256830	9790	9790	9790	9790	0
297	20240429	155300	2200256830	9790	9790	9790	9790	0
298	20240429	155200	2200256830	9790	9790	9790	9790	0
299	20240429	155100	2200256830	9790	9790	9790	9790	0
300	20240429	155000	2200256830	9790	9790	9790	9790	0
301	20240429	154900	2200256830	9790	9790	9790	9790	0
302	20240429	154800	2200256830	9790	9790	9790	9790	2923
303	20240429	154700	2200256830	9790	9790	9790	9790	0
304	20240429	154600	2200256830	9790	9790	9790	9790	0
305	20240429	154500	2200256830	9790	9790	9790	9790	0
306	20240429	154400	2200256830	9790	9790	9790	9790	0
307	20240429	154300	2200256830	9790	9790	9790	9790	0
308	20240429	154200	2200256830	9790	9790	9790	9790	0
309	20240429	154100	2200256830	9790	9790	9790	9790	0
310	20240429	154000	2200256830	9790	9790	9790	9790	0
311	20240429	153900	2200256830	9790	9790	9790	9790	0
312	20240429	153800	2200256830	9790	9790	9790	9790	0
313	20240429	153700	2200256830	9790	9790	9790	9790	0
314	20240429	153600	2200256830	9790	9790	9790	9790	0
315	20240429	153500	2200256830	9790	9790	9790	9790	0
316	20240429	153400	2200256830	9790	9790	9790	9790	0
317	20240429	153300	2200256830	9790	9790	9790	9790	0
318	20240429	153200	2200256830	9790	9790	9790	9790	0
319	20240429	153100	2200256830	9790	9790	9790	9790	0
320	20240429	153000	2200256830	9790	9790	9790	9790	2923
321	20240429	152900	2171640660	9810	9810	9810	9810	0
322	20240429	152800	2171640660	9810	9810	9810	9810	0
323	20240429	152700	2171640660	9810	9810	9810	9810	0
324	20240429	152600	2171640660	9810	9810	9810	9810	0
325	20240429	152500	2171640660	9810	9810	9810	9810	0
326	20240429	152400	2171640660	9810	9810	9810	9810	0
327	20240429	152300	2171640660	9810	9810	9810	9810	0
328	20240429	152200	2171640660	9810	9810	9810	9810	0
329	20240429	152100	2171640660	9810	9810	9810	9810	0
330	20240429	152000	2171640660	9810	9810	9810	9810	0
331	20240429	151900	2171640660	9810	9790	9820	9780	765
332	20240429	151800	2164148770	9790	9790	9790	9790	24
333	20240429	151700	2163913810	9780	9790	9790	9780	137
334	20240429	151600	2162572890	9800	9790	9800	9780	526
335	20240429	151500	2157427240	9790	9800	9800	9790	207
336	20240429	151400	2155400640	9800	9800	9800	9790	26
337	20240429	151300	2155146070	9800	9800	9800	9800	0
338	20240429	151200	2155146070	9800	9800	9800	9800	343
339	20240429	151100	2151784670	9800	9800	9800	9800	4
340	20240429	151000	2151745470	9790	9790	9790	9790	64
341	20240429	150900	2151118910	9780	9780	9780	9780	0
342	20240429	150800	2151118910	9780	9790	9800	9780	534
343	20240429	150700	2145890610	9780	9810	9810	9780	2297
344	20240429	150600	2123370500	9820	9810	9820	9810	1003
345	20240429	150500	2113527700	9820	9820	9820	9820	638
346	20240429	150400	2107262540	9820	9830	9830	9820	111
347	20240429	150300	2106171510	9840	9830	9840	9830	242
348	20240429	150200	2103792630	9830	9830	9830	9830	0
349	20240429	150100	2103792630	9830	9840	9840	9830	450
350	20240429	150000	2099366640	9850	9850	9850	9850	47
351	20240429	145900	2098903690	9840	9840	9850	9840	1248
352	20240429	145800	2086616330	9840	9810	9840	9800	610
353	20240429	145700	2080619190	9800	9800	9810	9800	965
354	20240429	145600	2071156350	9800	9790	9800	9780	1059
355	20240429	145500	2060796640	9790	9790	9790	9790	223
356	20240429	145400	2058613470	9780	9780	9780	9770	374
357	20240429	145300	2054959450	9770	9770	9770	9750	3474
358	20240429	145200	2021023070	9770	9760	9770	9760	637
359	20240429	145100	2014799620	9760	9750	9760	9750	337
360	20240429	145000	2011511850	9750	9750	9750	9750	45
361	20240429	144900	2011073100	9750	9750	9750	9750	3
362	20240429	144800	2011043850	9750	9750	9750	9750	140
363	20240429	144700	2009678850	9740	9740	9740	9740	0
364	20240429	144600	2009678850	9740	9740	9740	9740	260
365	20240429	144500	2007146450	9730	9730	9730	9730	200
366	20240429	144400	2005200450	9730	9730	9730	9730	3
367	20240429	144300	2005171260	9730	9730	9730	9730	369
368	20240429	144200	2001580890	9730	9730	9730	9730	2
369	20240429	144100	2001561430	9730	9730	9730	9730	5
370	20240429	144000	2001512780	9710	9710	9710	9710	1
371	20240429	143900	2001503070	9710	9710	9710	9710	49
372	20240429	143800	2001027280	9740	9730	9740	9710	488
373	20240429	143700	1996283080	9740	9730	9740	9730	516
374	20240429	143600	1991262380	9720	9720	9720	9720	0
375	20240429	143500	1991262380	9720	9720	9720	9720	1244
376	20240429	143400	1979170700	9730	9730	9730	9730	482
377	20240429	143300	1974480840	9730	9730	9730	9730	51
378	20240429	143200	1973984610	9720	9740	9760	9720	520
379	20240429	143100	1968921490	9740	9750	9750	9740	36
380	20240429	143000	1968570820	9750	9750	9750	9750	0
381	20240429	142900	1968570820	9750	9750	9750	9750	102
382	20240429	142800	1967576320	9750	9740	9750	9740	377
383	20240429	142700	1963904330	9740	9740	9740	9740	100
384	20240429	142600	1962930330	9740	9720	9740	9720	23
385	20240429	142500	1962706370	9720	9720	9720	9720	2
386	20240429	142400	1962686930	9720	9720	9720	9720	0
387	20240429	142300	1962686930	9720	9760	9760	9720	2465
388	20240429	142200	1938725210	9760	9760	9760	9760	3
389	20240429	142100	1938695930	9740	9710	9740	9710	6856
390	20240429	142000	1871996060	9710	9710	9710	9710	40
391	20240429	141900	1871607660	9710	9710	9710	9710	44
392	20240429	141800	1871180420	9710	9730	9730	9700	1081
393	20240429	141700	1860683120	9730	9730	9730	9720	290
394	20240429	141600	1857864070	9730	9730	9730	9730	15
395	20240429	141500	1857718120	9730	9730	9730	9730	0
396	20240429	141400	1857718120	9730	9720	9730	9720	186
397	20240429	141300	1855909700	9720	9720	9720	9720	600
398	20240429	141200	1850077700	9720	9720	9720	9720	22
399	20240429	141100	1849863860	9710	9710	9710	9710	112
400	20240429	141000	1848776340	9710	9710	9710	9710	2
401	20240429	140900	1848756920	9700	9700	9700	9700	416
402	20240429	140800	1844721720	9700	9710	9710	9700	450
403	20240429	140700	1840356410	9710	9710	9710	9710	9
404	20240429	140600	1840269020	9710	9710	9710	9710	192
405	20240429	140500	1838404700	9710	9710	9710	9710	2
406	20240429	140400	1838385280	9710	9710	9710	9710	9
407	20240429	140300	1838297890	9720	9710	9720	9700	4
408	20240429	140200	1838259050	9720	9700	9720	9700	4
409	20240429	140100	1838220230	9690	9700	9700	9690	200
410	20240429	140000	1836280640	9700	9700	9720	9700	237
411	20240429	135900	1833979080	9690	9690	9690	9690	0
412	20240429	135800	1833979080	9690	9730	9730	9690	3072
413	20240429	135700	1804176860	9730	9730	9730	9730	48
414	20240429	135600	1803709820	9740	9740	9740	9740	1350
415	20240429	135500	1790560820	9750	9750	9750	9750	143
416	20240429	135400	1789166570	9760	9760	9760	9760	191
417	20240429	135300	1787302410	9760	9760	9760	9760	469
418	20240429	135200	1782724970	9760	9760	9760	9760	100
419	20240429	135100	1781748970	9770	9780	9780	9770	1917
420	20240429	135000	1763019050	9780	9780	9780	9780	0
421	20240429	134900	1763019050	9780	9780	9780	9780	14
422	20240429	134800	1762882130	9800	9800	9800	9800	20
423	20240429	134700	1762686130	9800	9780	9800	9780	666
424	20240429	134600	1756159570	9800	9800	9800	9800	0
425	20240429	134500	1756159570	9800	9800	9800	9800	0
426	20240429	134400	1756159570	9800	9800	9800	9800	351
427	20240429	134300	1752719770	9800	9780	9800	9780	355
428	20240429	134200	1749242940	9770	9760	9770	9760	818
429	20240429	134100	1741251740	9760	9760	9760	9760	10
430	20240429	134000	1741154140	9760	9760	9760	9760	1
431	20240429	133900	1741144380	9760	9760	9760	9760	150
432	20240429	133800	1739680380	9760	9750	9760	9750	86
433	20240429	133700	1738841820	9750	9750	9750	9750	9
434	20240429	133600	1738754070	9750	9750	9750	9750	10
435	20240429	133500	1738656570	9750	9760	9760	9750	239
436	20240429	133400	1736326310	9760	9760	9760	9760	0
437	20240429	133300	1736326310	9760	9760	9760	9760	20
438	20240429	133200	1736131110	9760	9760	9760	9760	20
439	20240429	133100	1735935910	9760	9760	9760	9760	10
440	20240429	133000	1735838310	9760	9750	9760	9750	287
441	20240429	132900	1733038430	9750	9750	9750	9750	114
442	20240429	132800	1731926930	9740	9740	9740	9740	0
443	20240429	132700	1731926930	9740	9740	9740	9740	240
444	20240429	132600	1729589330	9750	9750	9750	9750	565
445	20240429	132500	1724080580	9760	9760	9760	9760	10
446	20240429	132400	1723982980	9760	9760	9760	9760	469
447	20240429	132300	1719405540	9760	9760	9760	9760	90
448	20240429	132200	1718527140	9770	9770	9770	9770	450
449	20240429	132100	1714130640	9800	9800	9800	9800	1
450	20240429	132000	1714120840	9800	9800	9800	9800	101
451	20240429	131900	1713131040	9800	9800	9800	9800	50
452	20240429	131800	1712641040	9800	9800	9800	9800	0
453	20240429	131700	1712641040	9800	9790	9800	9790	200
454	20240429	131600	1710681430	9800	9760	9800	9760	3291
455	20240429	131500	1678436640	9740	9740	9740	9740	50
456	20240429	131400	1677949640	9740	9760	9760	9740	255
457	20240429	131300	1675463370	9760	9760	9760	9760	221
458	20240429	131200	1673306410	9770	9770	9770	9770	22
459	20240429	131100	1673091470	9770	9770	9770	9770	49
460	20240429	131000	1672612740	9770	9770	9770	9770	0
461	20240429	130900	1672612740	9770	9770	9770	9770	99
462	20240429	130800	1671645510	9770	9770	9770	9770	6
463	20240429	130700	1671586890	9760	9760	9760	9760	52
464	20240429	130600	1671079370	9750	9750	9750	9750	54
465	20240429	130500	1670552870	9750	9750	9750	9750	0
466	20240429	130400	1670552870	9750	9750	9750	9750	795
467	20240429	130300	1662801620	9750	9770	9770	9750	1257
468	20240429	130200	1650542130	9770	9770	9770	9760	167
469	20240429	130100	1648912090	9770	9770	9770	9770	0
470	20240429	130000	1648912090	9770	9810	9810	9770	543
471	20240429	125900	1643591710	9810	9780	9810	9780	254
472	20240429	125800	1641102550	9780	9780	9780	9770	124
473	20240429	125700	1639890040	9770	9770	9770	9770	100
474	20240429	125600	1638913040	9780	9770	9780	9770	9
475	20240429	125500	1638825100	9770	9770	9770	9770	10
476	20240429	125400	1638727400	9770	9750	9770	9750	51
477	20240429	125300	1638230130	9750	9750	9750	9750	2
478	20240429	125200	1638210630	9750	9750	9750	9750	260
479	20240429	125100	1635675630	9750	9750	9750	9750	0
480	20240429	125000	1635675630	9750	9750	9750	9750	112
481	20240429	124900	1634583630	9740	9740	9740	9740	50
482	20240429	124800	1634096630	9710	9700	9710	9700	298
483	20240429	124700	1631203550	9700	9700	9700	9700	0
484	20240429	124600	1631203550	9700	9700	9700	9700	2
485	20240429	124500	1631184150	9700	9700	9700	9700	53
486	20240429	124400	1630670050	9700	9700	9700	9700	12
487	20240429	124300	1630553650	9700	9700	9700	9700	0
488	20240429	124200	1630553650	9700	9700	9700	9700	329
489	20240429	124100	1627362350	9700	9700	9700	9700	0
490	20240429	124000	1627362350	9700	9700	9700	9700	58
491	20240429	123900	1626799750	9680	9680	9680	9680	113
492	20240429	123800	1625705910	9680	9680	9680	9680	0
493	20240429	123700	1625705910	9680	9680	9680	9660	280
494	20240429	123600	1622996150	9660	9680	9680	9660	948
495	20240429	123500	1613829250	9680	9680	9680	9680	0
496	20240429	123400	1613829250	9680	9680	9680	9680	250
497	20240429	123300	1611409250	9680	9680	9680	9680	50
498	20240429	123200	1610925250	9680	9680	9680	9680	0
499	20240429	123100	1610925250	9680	9700	9700	9680	252
500	20240429	123000	1608481860	9690	9690	9690	9690	51
501	20240429	122900	1607987670	9690	9690	9690	9690	8
502	20240429	122800	1607910150	9690	9690	9690	9690	154
503	20240429	122700	1606417890	9700	9700	9700	9700	141
504	20240429	122600	1605050190	9700	9700	9700	9700	0
505	20240429	122500	1605050190	9700	9700	9700	9700	29
506	20240429	122400	1604768890	9700	9690	9700	9690	66
507	20240429	122300	1604129190	9690	9690	9690	9690	137
508	20240429	122200	1602801660	9690	9690	9690	9690	0
509	20240429	122100	1602801660	9690	9690	9690	9690	0
510	20240429	122000	1602801660	9690	9690	9690	9690	81
511	20240429	121900	1602016770	9690	9650	9690	9650	775
512	20240429	121800	1594530130	9640	9630	9640	9630	1006
513	20240429	121700	1584834300	9650	9630	9650	9630	337
514	20240429	121600	1581588970	9630	9650	9650	9630	931
515	20240429	121500	1572605590	9660	9660	9660	9660	209
516	20240429	121400	1570586650	9660	9670	9670	9660	360
517	20240429	121300	1567107050	9670	9670	9670	9670	355
518	20240429	121200	1563674200	9680	9680	9680	9680	113
519	20240429	121100	1562580360	9690	9680	9690	9680	308
520	20240429	121000	1559596510	9680	9670	9680	9670	184
521	20240429	120900	1557815720	9680	9680	9680	9680	96
522	20240429	120800	1556886440	9680	9680	9680	9680	4
523	20240429	120700	1556847720	9680	9680	9680	9680	0
524	20240429	120600	1556847720	9680	9670	9680	9670	191
525	20240429	120500	1555000700	9670	9670	9670	9670	59
526	20240429	120400	1554430170	9670	9690	9690	9670	790
527	20240429	120300	1546781010	9700	9690	9700	9690	70
528	20240429	120200	1546102690	9690	9690	9690	9690	0
529	20240429	120100	1546102690	9690	9690	9690	9690	0
530	20240429	120000	1546102690	9690	9700	9700	9690	11
531	20240429	115900	1545996000	9700	9700	9700	9700	2
532	20240429	115800	1545976600	9690	9700	9700	9690	53
533	20240429	115700	1545462700	9700	9700	9700	9700	15
534	20240429	115600	1545317200	9700	9700	9700	9700	0
535	20240429	115500	1545317200	9700	9690	9700	9690	2
536	20240429	115400	1545297810	9690	9690	9690	9690	50
537	20240429	115300	1544813310	9690	9690	9690	9690	12
538	20240429	115200	1544697030	9680	9680	9680	9680	100
539	20240429	115100	1543729030	9680	9690	9690	9680	292
540	20240429	115000	1540899560	9690	9690	9690	9690	72
541	20240429	114900	1540201880	9690	9690	9690	9690	33
542	20240429	114800	1539882110	9690	9690	9690	9690	50
543	20240429	114700	1539397610	9690	9690	9690	9690	3
544	20240429	114600	1539368540	9680	9680	9680	9680	78
545	20240429	114500	1538613500	9680	9690	9690	9680	1288
546	20240429	114400	1526145650	9690	9700	9700	9690	696
547	20240429	114300	1519401320	9700	9700	9700	9700	23
548	20240429	114200	1519178220	9700	9700	9700	9700	1
549	20240429	114100	1519168520	9700	9700	9700	9700	28
550	20240429	114000	1518896920	9700	9690	9700	9690	41
551	20240429	113900	1518499520	9690	9690	9690	9690	55
552	20240429	113800	1517966570	9680	9680	9680	9680	0
553	20240429	113700	1517966570	9680	9680	9680	9680	50
554	20240429	113600	1517482570	9680	9680	9680	9680	152
555	20240429	113500	1516011210	9680	9680	9680	9680	165
556	20240429	113400	1514414010	9700	9690	9700	9690	252
557	20240429	113300	1511971780	9690	9690	9700	9690	291
558	20240429	113200	1509151490	9700	9700	9700	9700	362
559	20240429	113100	1505640090	9700	9700	9700	9690	9
560	20240429	113000	1505552840	9700	9700	9700	9700	0
561	20240429	112900	1505552840	9700	9700	9700	9700	64
562	20240429	112800	1504932040	9700	9720	9720	9700	510
563	20240429	112700	1499984980	9700	9710	9710	9700	501
564	20240429	112600	1495123060	9710	9710	9710	9710	25
565	20240429	112500	1494880310	9710	9710	9710	9710	560
566	20240429	112400	1489442710	9710	9720	9720	9710	6
567	20240429	112300	1489384440	9720	9720	9720	9720	3
568	20240429	112200	1489355280	9720	9720	9720	9720	0
569	20240429	112100	1489355280	9720	9710	9720	9710	202
570	20240429	112000	1487392770	9710	9710	9710	9710	2
571	20240429	111900	1487373350	9710	9710	9710	9710	293
572	20240429	111800	1484528320	9710	9710	9710	9710	50
573	20240429	111700	1484042820	9710	9720	9720	9710	102
574	20240429	111600	1483052390	9720	9720	9720	9720	5
575	20240429	111500	1483003790	9710	9720	9730	9710	577
576	20240429	111400	1477395390	9720	9720	9740	9720	159
577	20240429	111300	1475849760	9730	9730	9730	9730	0
578	20240429	111200	1475849760	9730	9750	9750	9730	3051
579	20240429	111100	1446135550	9750	9750	9750	9750	150
580	20240429	111000	1444673050	9740	9740	9740	9740	94
581	20240429	110900	1443757490	9740	9740	9740	9740	50
582	20240429	110800	1443270490	9740	9740	9740	9740	3
583	20240429	110700	1443241270	9740	9760	9760	9740	237
584	20240429	110600	1440929020	9750	9750	9750	9750	151
585	20240429	110500	1439456770	9750	9750	9750	9750	19
586	20240429	110400	1439271520	9750	9750	9750	9750	166
587	20240429	110300	1437653020	9750	9720	9750	9720	862
588	20240429	110200	1429258040	9710	9710	9710	9710	0
589	20240429	110100	1429258040	9710	9700	9710	9700	1782
590	20240429	110000	1411961430	9700	9700	9700	9690	129
591	20240429	105900	1410710510	9700	9710	9710	9700	542
592	20240429	105800	1405448110	9710	9710	9720	9690	778
593	20240429	105700	1397892660	9710	9730	9730	9700	5002
594	20240429	105600	1349321540	9740	9740	9740	9740	734
595	20240429	105500	1342172380	9740	9740	9740	9740	100
596	20240429	105400	1341198380	9740	9740	9740	9740	50
597	20240429	105300	1340711380	9740	9740	9740	9740	150
598	20240429	105200	1339250380	9730	9730	9730	9730	60
599	20240429	105100	1338666580	9720	9720	9720	9710	1441
600	20240429	105000	1324665580	9730	9730	9730	9730	150
601	20240429	104900	1323206080	9720	9730	9730	9720	169
602	20240429	104800	1321563380	9730	9730	9730	9730	92
603	20240429	104700	1320668220	9730	9730	9730	9730	25
604	20240429	104600	1320424970	9710	9710	9710	9710	6
605	20240429	104500	1320366710	9720	9710	9720	9710	153
606	20240429	104400	1318881050	9710	9730	9730	9710	784
607	20240429	104300	1311268320	9730	9770	9770	9730	617
608	20240429	104200	1305261460	9780	9760	9780	9760	13
609	20240429	104100	1305134550	9790	9770	9790	9750	731
610	20240429	104000	1297997590	9770	9770	9770	9770	6
611	20240429	103900	1297938970	9760	9750	9760	9750	52
612	20240429	103800	1297431950	9750	9730	9750	9730	161
613	20240429	103700	1295864710	9710	9730	9730	9710	261
614	20240429	103600	1293329020	9720	9720	9720	9720	94
615	20240429	103500	1292415340	9720	9710	9720	9710	165
616	20240429	103400	1290812040	9710	9700	9710	9700	1682
617	20240429	103300	1274481600	9700	9700	9700	9700	162
618	20240429	103200	1272910200	9700	9700	9700	9700	435
619	20240429	103100	1268690700	9700	9700	9700	9700	107
620	20240429	103000	1267652800	9700	9690	9700	9690	66
621	20240429	102900	1267013200	9690	9700	9700	9690	911
622	20240429	102800	1258178180	9720	9720	9720	9700	1268
623	20240429	102700	1245866840	9730	9760	9760	9730	1099
624	20240429	102600	1235154760	9760	9770	9770	9760	424
625	20240429	102500	1231016460	9770	9780	9780	9760	3105
626	20240429	102400	1200679680	9780	9770	9780	9770	68
627	20240429	102300	1200015160	9780	9770	9780	9770	167
628	20240429	102200	1198382160	9780	9780	9780	9770	1002
629	20240429	102100	1188588190	9780	9820	9820	9780	2304
630	20240429	102000	1166007210	9820	9840	9840	9820	955
631	20240429	101900	1156626020	9840	9840	9840	9830	609
632	20240429	101800	1150633480	9830	9830	9830	9830	20
633	20240429	101700	1150436880	9840	9860	9860	9830	782
634	20240429	101600	1142746400	9840	9840	9850	9840	2203
635	20240429	101500	1121066880	9840	9870	9870	9840	865
636	20240429	101400	1112542590	9880	9900	9900	9880	1532
637	20240429	101300	1097392730	9900	9900	9910	9900	270
638	20240429	101200	1094719320	9900	9900	9900	9900	224
639	20240429	101100	1092501720	9900	9900	9900	9900	1
640	20240429	101000	1092491820	9890	9880	9890	9880	229
641	20240429	100900	1090229010	9890	9890	9890	9890	116
642	20240429	100800	1089081770	9890	9890	9890	9870	689
643	20240429	100700	1082274450	9890	9860	9890	9860	670
644	20240429	100600	1075663490	9860	9850	9860	9840	1144
645	20240429	100500	1064395480	9860	9850	9860	9850	19
646	20240429	100400	1064208310	9850	9870	9870	9850	1047
647	20240429	100300	1053888000	9870	9870	9880	9870	164
648	20240429	100200	1052269290	9870	9870	9880	9870	817
649	20240429	100100	1044205400	9870	9900	9910	9870	3484
650	20240429	100000	1009782310	9900	9910	9940	9900	1981
651	20240429	095900	990157560	9910	9950	9950	9910	1766
652	20240429	095800	972645030	9950	9950	9950	9940	758
653	20240429	095700	965107930	9940	9950	9950	9940	955
654	20240429	095600	955608020	9950	9960	9960	9940	1649
655	20240429	095500	939201060	9940	9930	9960	9930	2085
656	20240429	095400	918464290	9930	9940	9940	9930	261
657	20240429	095300	915872450	9940	9940	9950	9940	596
658	20240429	095200	909947210	9940	9920	9940	9910	1774
659	20240429	095100	892346280	9920	9880	9920	9880	1278
660	20240429	095000	879693310	9880	9870	9880	9870	235
661	20240429	094900	877373110	9870	9890	9890	9870	597
662	20240429	094800	871475930	9880	9870	9880	9860	772
663	20240429	094700	863850460	9880	9880	9880	9870	140
664	20240429	094600	862467460	9880	9880	9880	9880	176
665	20240429	094500	860728580	9880	9840	9880	9840	581
666	20240429	094400	855000600	9840	9840	9840	9840	121
667	20240429	094300	853809960	9850	9840	9850	9840	475
668	20240429	094200	849135060	9840	9830	9850	9830	897
669	20240429	094100	840302950	9830	9840	9840	9830	289
670	20240429	094000	837460730	9850	9870	9870	9850	826
671	20240429	093900	829319370	9870	9870	9880	9870	74
672	20240429	093800	828588880	9870	9870	9900	9870	1713
673	20240429	093700	811675630	9870	9880	9880	9870	294
674	20240429	093600	808772090	9890	9920	9920	9890	1337
675	20240429	093500	795534990	9920	9920	9920	9920	644
676	20240429	093400	789146510	9920	9950	9950	9920	869
677	20240429	093300	780514750	9950	9930	9950	9930	555
678	20240429	093200	775000600	9930	9920	9950	9920	391
679	20240429	093100	771114400	9920	9920	9950	9910	2825
680	20240429	093000	743072400	9940	9910	9950	9910	5221
681	20240429	092900	691197460	9930	9900	9940	9900	3732
682	20240429	092800	654183680	9900	9890	9900	9890	997
683	20240429	092700	644313400	9890	9900	9900	9880	2092
684	20240429	092600	623615800	9900	9880	9900	9880	972
685	20240429	092500	614004930	9880	9850	9880	9840	1257
686	20240429	092400	601619580	9850	9840	9850	9840	524
687	20240429	092300	596462270	9840	9830	9880	9830	1905
688	20240429	092200	577703660	9820	9910	9910	9810	4750
689	20240429	092100	530766900	9910	9930	9930	9910	1446
690	20240429	092000	516425010	9920	9900	9930	9900	659
691	20240429	091900	509893940	9930	9880	9930	9870	11272
692	20240429	091800	398163430	9870	9820	9870	9820	2757
693	20240429	091700	371006480	9830	9820	9830	9790	1269
694	20240429	091600	358546180	9830	9860	9880	9830	3440
695	20240429	091500	324619160	9860	9810	9860	9810	3295
696	20240429	091400	292214450	9820	9850	9850	9820	440
697	20240429	091300	287885680	9850	9850	9860	9840	1624
698	20240429	091200	271877970	9860	9850	9860	9850	551
699	20240429	091100	266448510	9850	9850	9850	9840	1699
700	20240429	091000	249716310	9850	9850	9870	9840	1353
701	20240429	090900	236383050	9850	9810	9850	9810	2483
702	20240429	090800	211944340	9800	9800	9850	9780	5353
703	20240429	090700	159483560	9790	9770	9790	9750	2769
704	20240429	090600	132403690	9770	9790	9790	9730	3085
705	20240429	090500	102350100	9780	9720	9790	9720	1102
706	20240429	090400	91583650	9720	9730	9770	9680	1280
707	20240429	090300	79103750	9730	9700	9750	9660	3706
708	20240429	090200	43172140	9700	9610	9800	9610	1516
709	20240429	090100	28416440	9610	9520	9610	9520	672
710	20240429	090000	22008800	9520	9510	9520	9510	2027