KissMeData/036890/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192000	753681590	9780	9780	9780	9780	2516
3	20240429	191900	753681590	9780	9780	9780	9780	0
4	20240429	191800	753681590	9780	9780	9780	9780	0
5	20240429	191700	753681590	9780	9780	9780	9780	0
6	20240429	191600	753681590	9780	9780	9780	9780	0
7	20240429	191500	753681590	9780	9780	9780	9780	0
8	20240429	191400	753681590	9780	9780	9780	9780	0
9	20240429	191300	753681590	9780	9780	9780	9780	0
10	20240429	191200	753681590	9780	9780	9780	9780	0
11	20240429	191100	753681590	9780	9780	9780	9780	0
12	20240429	191000	753681590	9780	9780	9780	9780	0
13	20240429	190900	753681590	9780	9780	9780	9780	0
14	20240429	190800	753681590	9780	9780	9780	9780	0
15	20240429	190700	753681590	9780	9780	9780	9780	0
16	20240429	190600	753681590	9780	9780	9780	9780	0
17	20240429	190500	753681590	9780	9780	9780	9780	0
18	20240429	190400	753681590	9780	9780	9780	9780	0
19	20240429	190300	753681590	9780	9780	9780	9780	0
20	20240429	190200	753681590	9780	9780	9780	9780	0
21	20240429	190100	753681590	9780	9780	9780	9780	0
22	20240429	190000	753681590	9780	9780	9780	9780	0
23	20240429	185900	753681590	9780	9780	9780	9780	0
24	20240429	185800	753681590	9780	9780	9780	9780	0
25	20240429	185700	753681590	9780	9780	9780	9780	0
26	20240429	185600	753681590	9780	9780	9780	9780	0
27	20240429	185500	753681590	9780	9780	9780	9780	0
28	20240429	185400	753681590	9780	9780	9780	9780	0
29	20240429	185300	753681590	9780	9780	9780	9780	0
30	20240429	185200	753681590	9780	9780	9780	9780	0
31	20240429	185100	753681590	9780	9780	9780	9780	0
32	20240429	185000	753681590	9780	9780	9780	9780	2516
33	20240429	184900	753681590	9780	9780	9780	9780	0
34	20240429	184800	753681590	9780	9780	9780	9780	0
35	20240429	184700	753681590	9780	9780	9780	9780	0
36	20240429	184600	753681590	9780	9780	9780	9780	0
37	20240429	184500	753681590	9780	9780	9780	9780	0
38	20240429	184400	753681590	9780	9780	9780	9780	0
39	20240429	184300	753681590	9780	9780	9780	9780	0
40	20240429	184200	753681590	9780	9780	9780	9780	0
41	20240429	184100	753681590	9780	9780	9780	9780	0
42	20240429	184000	753681590	9780	9780	9780	9780	0
43	20240429	183900	753681590	9780	9780	9780	9780	0
44	20240429	183800	753681590	9780	9780	9780	9780	0
45	20240429	183700	753681590	9780	9780	9780	9780	0
46	20240429	183600	753681590	9780	9780	9780	9780	0
47	20240429	183500	753681590	9780	9780	9780	9780	0
48	20240429	183400	753681590	9780	9780	9780	9780	0
49	20240429	183300	753681590	9780	9780	9780	9780	0
50	20240429	183200	753681590	9780	9780	9780	9780	0
51	20240429	183100	753681590	9780	9780	9780	9780	0
52	20240429	183000	753681590	9780	9780	9780	9780	0
53	20240429	182900	753681590	9780	9780	9780	9780	0
54	20240429	182800	753681590	9780	9780	9780	9780	0
55	20240429	182700	753681590	9780	9780	9780	9780	0
56	20240429	182600	753681590	9780	9780	9780	9780	0
57	20240429	182500	753681590	9780	9780	9780	9780	0
58	20240429	182400	753681590	9780	9780	9780	9780	0
59	20240429	182300	753681590	9780	9780	9780	9780	0
60	20240429	182200	753681590	9780	9780	9780	9780	0
61	20240429	182100	753681590	9780	9780	9780	9780	0
62	20240429	182000	753681590	9780	9780	9780	9780	2516
63	20240429	181900	753681590	9780	9780	9780	9780	0
64	20240429	181800	753681590	9780	9780	9780	9780	0
65	20240429	181700	753681590	9780	9780	9780	9780	0
66	20240429	181600	753681590	9780	9780	9780	9780	0
67	20240429	181500	753681590	9780	9780	9780	9780	0
68	20240429	181400	753681590	9780	9780	9780	9780	0
69	20240429	181300	753681590	9780	9780	9780	9780	0
70	20240429	181200	753681590	9780	9780	9780	9780	0
71	20240429	181100	753681590	9780	9780	9780	9780	0
72	20240429	181000	753681590	9780	9780	9780	9780	0
73	20240429	180900	753681590	9780	9780	9780	9780	0
74	20240429	180800	753681590	9780	9780	9780	9780	0
75	20240429	180700	753681590	9780	9780	9780	9780	0
76	20240429	180600	753681590	9780	9780	9780	9780	0
77	20240429	180500	753681590	9780	9780	9780	9780	0
78	20240429	180400	753681590	9780	9780	9780	9780	0
79	20240429	180300	753681590	9780	9780	9780	9780	0
80	20240429	180200	753681590	9780	9780	9780	9780	0
81	20240429	180100	753681590	9780	9780	9780	9780	0
82	20240429	180000	753681590	9780	9780	9780	9780	0
83	20240429	175900	753681590	9780	9780	9780	9780	0
84	20240429	175800	753681590	9780	9780	9780	9780	0
85	20240429	175700	753681590	9780	9780	9780	9780	0
86	20240429	175600	753681590	9780	9780	9780	9780	0
87	20240429	175500	753681590	9780	9780	9780	9780	0
88	20240429	175400	753681590	9780	9780	9780	9780	0
89	20240429	175300	753681590	9780	9780	9780	9780	0
90	20240429	175200	753681590	9780	9780	9780	9780	0
91	20240429	175100	753681590	9780	9780	9780	9780	0
92	20240429	175000	753681590	9780	9780	9780	9780	2516
93	20240429	174900	753681590	9780	9780	9780	9780	0
94	20240429	174800	753681590	9780	9780	9780	9780	0
95	20240429	174700	753681590	9780	9780	9780	9780	0
96	20240429	174600	753681590	9780	9780	9780	9780	0
97	20240429	174500	753681590	9780	9780	9780	9780	0
98	20240429	174400	753681590	9780	9780	9780	9780	0
99	20240429	174300	753681590	9780	9780	9780	9780	0
100	20240429	174200	753681590	9780	9780	9780	9780	0
101	20240429	174100	753681590	9780	9780	9780	9780	0
102	20240429	174000	753681590	9780	9780	9780	9780	0
103	20240429	173900	753681590	9780	9780	9780	9780	0
104	20240429	173800	753681590	9780	9780	9780	9780	0
105	20240429	173700	753681590	9780	9780	9780	9780	0
106	20240429	173600	753681590	9780	9780	9780	9780	0
107	20240429	173500	753681590	9780	9780	9780	9780	0
108	20240429	173400	753681590	9780	9780	9780	9780	0
109	20240429	173300	753681590	9780	9780	9780	9780	0
110	20240429	173200	753681590	9780	9780	9780	9780	0
111	20240429	173100	753681590	9780	9780	9780	9780	0
112	20240429	173000	753681590	9780	9780	9780	9780	0
113	20240429	172900	753681590	9780	9780	9780	9780	0
114	20240429	172800	753681590	9780	9780	9780	9780	0
115	20240429	172700	753681590	9780	9780	9780	9780	0
116	20240429	172600	753681590	9780	9780	9780	9780	0
117	20240429	172500	753681590	9780	9780	9780	9780	0
118	20240429	172400	753681590	9780	9780	9780	9780	0
119	20240429	172300	753681590	9780	9780	9780	9780	0
120	20240429	172200	753681590	9780	9780	9780	9780	0
121	20240429	172100	753681590	9780	9780	9780	9780	0
122	20240429	172000	753681590	9780	9780	9780	9780	2516
123	20240429	171900	753681590	9780	9780	9780	9780	0
124	20240429	171800	753681590	9780	9780	9780	9780	0
125	20240429	171700	753681590	9780	9780	9780	9780	0
126	20240429	171600	753681590	9780	9780	9780	9780	0
127	20240429	171500	753681590	9780	9780	9780	9780	0
128	20240429	171400	753681590	9780	9780	9780	9780	0
129	20240429	171300	753681590	9780	9780	9780	9780	0
130	20240429	171200	753681590	9780	9780	9780	9780	0
131	20240429	171100	753681590	9780	9780	9780	9780	0
132	20240429	171000	753681590	9780	9780	9780	9780	0
133	20240429	170900	753681590	9780	9780	9780	9780	0
134	20240429	170800	753681590	9780	9780	9780	9780	0
135	20240429	170700	753681590	9780	9780	9780	9780	0
136	20240429	170600	753681590	9780	9780	9780	9780	0
137	20240429	170500	753681590	9780	9780	9780	9780	0
138	20240429	170400	753681590	9780	9780	9780	9780	0
139	20240429	170300	753681590	9780	9780	9780	9780	0
140	20240429	170200	753681590	9780	9780	9780	9780	0
141	20240429	170100	753681590	9780	9780	9780	9780	0
142	20240429	170000	753681590	9780	9780	9780	9780	0
143	20240429	165900	753681590	9780	9780	9780	9780	0
144	20240429	165800	753681590	9780	9780	9780	9780	0
145	20240429	165700	753681590	9780	9780	9780	9780	0
146	20240429	165600	753681590	9780	9780	9780	9780	0
147	20240429	165500	753681590	9780	9780	9780	9780	0
148	20240429	165400	753681590	9780	9780	9780	9780	0
149	20240429	165300	753681590	9780	9780	9780	9780	0
150	20240429	165200	753681590	9780	9780	9780	9780	0
151	20240429	165100	753681590	9780	9780	9780	9780	0
152	20240429	165000	753681590	9780	9780	9780	9780	2516
153	20240429	164900	753681590	9780	9780	9780	9780	0
154	20240429	164800	753681590	9780	9780	9780	9780	0
155	20240429	164700	753681590	9780	9780	9780	9780	0
156	20240429	164600	753681590	9780	9780	9780	9780	0
157	20240429	164500	753681590	9780	9780	9780	9780	0
158	20240429	164400	753681590	9780	9780	9780	9780	0
159	20240429	164300	753681590	9780	9780	9780	9780	0
160	20240429	164200	753681590	9780	9780	9780	9780	0
161	20240429	164100	753681590	9780	9780	9780	9780	0
162	20240429	164000	753681590	9780	9780	9780	9780	0
163	20240429	163900	753681590	9780	9780	9780	9780	0
164	20240429	163800	753681590	9780	9780	9780	9780	0
165	20240429	163700	753681590	9780	9780	9780	9780	0
166	20240429	163600	753681590	9780	9780	9780	9780	0
167	20240429	163500	753681590	9780	9780	9780	9780	0
168	20240429	163400	753681590	9780	9780	9780	9780	0
169	20240429	163300	753681590	9780	9780	9780	9780	0
170	20240429	163200	753681590	9780	9780	9780	9780	0
171	20240429	163100	753681590	9780	9780	9780	9780	0
172	20240429	163000	753681590	9780	9780	9780	9780	0
173	20240429	162900	753681590	9780	9780	9780	9780	0
174	20240429	162800	753681590	9780	9780	9780	9780	0
175	20240429	162700	753681590	9780	9780	9780	9780	0
176	20240429	162600	753681590	9780	9780	9780	9780	0
177	20240429	162500	753681590	9780	9780	9780	9780	0
178	20240429	162400	753681590	9780	9780	9780	9780	0
179	20240429	162300	753681590	9780	9780	9780	9780	0
180	20240429	162200	753681590	9780	9780	9780	9780	0
181	20240429	162100	753681590	9780	9780	9780	9780	0
182	20240429	162000	753681590	9780	9780	9780	9780	2516
183	20240429	161900	753681590	9780	9780	9780	9780	0
184	20240429	161800	753681590	9780	9780	9780	9780	0
185	20240429	161700	753681590	9780	9780	9780	9780	0
186	20240429	161600	753681590	9780	9780	9780	9780	0
187	20240429	161500	753681590	9780	9780	9780	9780	0
188	20240429	161400	753681590	9780	9780	9780	9780	0
189	20240429	161300	753681590	9780	9780	9780	9780	0
190	20240429	161200	753681590	9780	9780	9780	9780	0
191	20240429	161100	753681590	9780	9780	9780	9780	0
192	20240429	161000	753681590	9780	9780	9780	9780	0
193	20240429	160900	753681590	9780	9780	9780	9780	0
194	20240429	160800	753681590	9780	9780	9780	9780	0
195	20240429	160700	753681590	9780	9780	9780	9780	0
196	20240429	160600	753681590	9780	9780	9780	9780	0
197	20240429	160500	753681590	9780	9780	9780	9780	0
198	20240429	160400	753681590	9780	9780	9780	9780	0
199	20240429	160300	753681590	9780	9780	9780	9780	0
200	20240429	160200	753681590	9780	9780	9780	9780	0
201	20240429	160100	753681590	9780	9780	9780	9780	0
202	20240429	160000	753681590	9780	9780	9780	9780	0
203	20240429	155900	753681590	9780	9780	9780	9780	0
204	20240429	155800	753681590	9780	9780	9780	9780	0
205	20240429	155700	753681590	9780	9780	9780	9780	0
206	20240429	155600	753681590	9780	9780	9780	9780	0
207	20240429	155500	753681590	9780	9780	9780	9780	0
208	20240429	155400	753681590	9780	9780	9780	9780	0
209	20240429	155300	753681590	9780	9780	9780	9780	0
210	20240429	155200	753681590	9780	9780	9780	9780	0
211	20240429	155100	753681590	9780	9780	9780	9780	0
212	20240429	155000	753681590	9780	9780	9780	9780	2516
213	20240429	154900	753681590	9780	9780	9780	9780	0
214	20240429	154800	753681590	9780	9780	9780	9780	0
215	20240429	154700	753681590	9780	9780	9780	9780	0
216	20240429	154600	753681590	9780	9780	9780	9780	0
217	20240429	154500	753681590	9780	9780	9780	9780	0
218	20240429	154400	753681590	9780	9780	9780	9780	0
219	20240429	154300	753681590	9780	9780	9780	9780	0
220	20240429	154200	753681590	9780	9780	9780	9780	0
221	20240429	154100	753681590	9780	9780	9780	9780	0
222	20240429	154000	753681590	9780	9780	9780	9780	0
223	20240429	153900	753681590	9780	9780	9780	9780	0
224	20240429	153800	753681590	9780	9780	9780	9780	0
225	20240429	153700	753681590	9780	9780	9780	9780	0
226	20240429	153600	753681590	9780	9780	9780	9780	0
227	20240429	153500	753681590	9780	9780	9780	9780	0
228	20240429	153400	753681590	9780	9780	9780	9780	0
229	20240429	153300	753681590	9780	9780	9780	9780	0
230	20240429	153200	753681590	9780	9780	9780	9780	0
231	20240429	153100	753681590	9780	9780	9780	9780	0
232	20240429	153000	753681590	9780	9780	9780	9780	2516
233	20240429	152900	729075110	9790	9790	9790	9790	0
234	20240429	152800	729075110	9790	9790	9790	9790	0
235	20240429	152700	729075110	9790	9790	9790	9790	0
236	20240429	152600	729075110	9790	9790	9790	9790	0
237	20240429	152500	729075110	9790	9790	9790	9790	0
238	20240429	152400	729075110	9790	9790	9790	9790	0
239	20240429	152300	729075110	9790	9790	9790	9790	0
240	20240429	152200	729075110	9790	9790	9790	9790	0
241	20240429	152100	729075110	9790	9790	9790	9790	0
242	20240429	152000	729075110	9790	9790	9790	9790	0
243	20240429	151900	729075110	9790	9790	9800	9790	387
244	20240429	151800	725285110	9790	9810	9810	9790	129
245	20240429	151700	724022060	9790	9810	9810	9790	1583
246	20240429	151600	708521750	9810	9810	9810	9790	125
247	20240429	151500	707297830	9810	9800	9810	9800	60
248	20240429	151400	706709790	9800	9800	9800	9800	111
249	20240429	151300	705621990	9810	9810	9810	9800	27
250	20240429	151200	705357230	9810	9810	9810	9810	3
251	20240429	151100	705327800	9810	9800	9810	9800	2226
252	20240429	151000	683490810	9810	9800	9810	9800	111
253	20240429	150900	682402670	9810	9800	9810	9800	279
254	20240429	150800	679667940	9800	9800	9800	9800	257
255	20240429	150700	677149340	9800	9800	9800	9800	261
256	20240429	150600	674591540	9810	9800	9810	9800	105
257	20240429	150500	673562320	9800	9800	9800	9800	1
258	20240429	150400	673552520	9800	9800	9800	9800	27
259	20240429	150300	673287920	9800	9810	9810	9800	18
260	20240429	150200	673111500	9810	9810	9810	9810	9
261	20240429	150100	673023210	9810	9810	9810	9810	0
262	20240429	150000	673023210	9810	9800	9810	9800	61
263	20240429	145900	672425400	9810	9800	9810	9800	41
264	20240429	145800	672023590	9810	9810	9810	9810	2
265	20240429	145700	672003970	9810	9810	9810	9810	61
266	20240429	145600	671405560	9800	9800	9800	9800	86
267	20240429	145500	670562760	9800	9800	9800	9800	258
268	20240429	145400	668034360	9800	9800	9800	9800	1461
269	20240429	145300	653716560	9800	9800	9800	9800	50
270	20240429	145200	653226560	9800	9800	9800	9800	7
271	20240429	145100	653157960	9800	9800	9800	9800	54
272	20240429	145000	652628760	9800	9800	9800	9800	2578
273	20240429	144900	627364360	9790	9800	9800	9790	105
274	20240429	144800	626336360	9800	9800	9800	9790	395
275	20240429	144700	622466240	9800	9800	9800	9800	1
276	20240429	144600	622456440	9800	9800	9800	9800	20
277	20240429	144500	622260440	9800	9790	9800	9790	1024
278	20240429	144400	612233480	9790	9790	9790	9790	200
279	20240429	144300	610275480	9790	9780	9790	9780	80
280	20240429	144200	609492290	9780	9790	9790	9780	86
281	20240429	144100	608650450	9790	9790	9790	9790	5
282	20240429	144000	608601500	9780	9780	9780	9780	16
283	20240429	143900	608445020	9770	9770	9770	9770	0
284	20240429	143800	608445020	9770	9770	9770	9770	0
285	20240429	143700	608445020	9770	9770	9770	9770	0
286	20240429	143600	608445020	9770	9770	9770	9770	0
287	20240429	143500	608445020	9770	9770	9770	9770	92
288	20240429	143400	607546180	9780	9780	9780	9780	0
289	20240429	143300	607546180	9780	9780	9780	9780	18
290	20240429	143200	607370140	9780	9780	9780	9780	680
291	20240429	143100	600719740	9780	9780	9780	9780	56
292	20240429	143000	600172060	9780	9780	9780	9780	10
293	20240429	142900	600074260	9780	9790	9790	9780	30
294	20240429	142800	599780750	9780	9780	9780	9780	0
295	20240429	142700	599780750	9780	9780	9780	9780	0
296	20240429	142600	599780750	9780	9780	9780	9780	72
297	20240429	142500	599076590	9790	9790	9790	9790	2
298	20240429	142400	599057010	9800	9800	9800	9790	18
299	20240429	142300	598880700	9800	9790	9800	9790	668
300	20240429	142200	592340970	9790	9790	9790	9790	64
301	20240429	142100	591714410	9790	9790	9790	9790	0
302	20240429	142000	591714410	9790	9790	9790	9790	9
303	20240429	141900	591626300	9780	9780	9780	9780	1269
304	20240429	141800	579215480	9780	9780	9780	9780	0
305	20240429	141700	579215480	9780	9780	9780	9780	10
306	20240429	141600	579117680	9780	9780	9780	9780	10
307	20240429	141500	579019880	9780	9780	9780	9780	0
308	20240429	141400	579019880	9780	9780	9780	9780	100
309	20240429	141300	578041880	9780	9780	9780	9780	0
310	20240429	141200	578041880	9780	9780	9780	9780	60
311	20240429	141100	577455080	9770	9780	9780	9770	400
312	20240429	141000	573545840	9780	9780	9780	9780	107
313	20240429	140900	572499380	9790	9790	9790	9790	0
314	20240429	140800	572499380	9790	9790	9790	9790	0
315	20240429	140700	572499380	9790	9790	9790	9790	0
316	20240429	140600	572499380	9790	9790	9790	9790	92
317	20240429	140500	571598700	9790	9790	9790	9790	0
318	20240429	140400	571598700	9790	9790	9790	9790	118
319	20240429	140300	570443480	9790	9790	9790	9790	28
320	20240429	140200	570169360	9780	9780	9780	9780	0
321	20240429	140100	570169360	9780	9780	9780	9780	0
322	20240429	140000	570169360	9780	9780	9780	9780	30
323	20240429	135900	569875960	9780	9780	9780	9780	0
324	20240429	135800	569875960	9780	9780	9780	9780	0
325	20240429	135700	569875960	9780	9780	9780	9780	0
326	20240429	135600	569875960	9780	9780	9780	9780	0
327	20240429	135500	569875960	9780	9780	9780	9780	1
328	20240429	135400	569866180	9780	9780	9780	9780	0
329	20240429	135300	569866180	9780	9780	9780	9780	26
330	20240429	135200	569611900	9780	9780	9780	9780	130
331	20240429	135100	568340500	9780	9790	9790	9780	359
332	20240429	135000	564828480	9800	9800	9800	9800	5
333	20240429	134900	564779480	9800	9800	9800	9800	4
334	20240429	134800	564740280	9800	9800	9800	9800	9
335	20240429	134700	564652080	9800	9800	9800	9800	0
336	20240429	134600	564652080	9800	9800	9800	9800	1
337	20240429	134500	564642280	9790	9790	9790	9790	0
338	20240429	134400	564642280	9790	9790	9790	9790	573
339	20240429	134300	559032610	9790	9790	9790	9790	11
340	20240429	134200	558924920	9790	9790	9790	9790	350
341	20240429	134100	555498420	9780	9780	9780	9780	0
342	20240429	134000	555498420	9780	9780	9780	9780	0
343	20240429	133900	555498420	9780	9780	9780	9780	0
344	20240429	133800	555498420	9780	9780	9780	9780	0
345	20240429	133700	555498420	9780	9780	9780	9780	0
346	20240429	133600	555498420	9780	9780	9780	9780	50
347	20240429	133500	555009420	9780	9780	9780	9780	20
348	20240429	133400	554813820	9780	9780	9780	9780	0
349	20240429	133300	554813820	9780	9780	9780	9780	20
350	20240429	133200	554618220	9780	9780	9780	9780	10
351	20240429	133100	554520420	9780	9780	9780	9780	10
352	20240429	133000	554422620	9790	9790	9790	9790	0
353	20240429	132900	554422620	9790	9790	9790	9790	0
354	20240429	132800	554422620	9790	9790	9790	9790	0
355	20240429	132700	554422620	9790	9790	9790	9790	0
356	20240429	132600	554422620	9790	9790	9790	9790	0
357	20240429	132500	554422620	9790	9780	9790	9780	872
358	20240429	132400	545886460	9780	9780	9780	9780	111
359	20240429	132300	544800880	9780	9780	9780	9780	147
360	20240429	132200	543363220	9780	9780	9780	9780	7
361	20240429	132100	543294760	9780	9780	9780	9780	0
362	20240429	132000	543294760	9780	9780	9780	9780	0
363	20240429	131900	543294760	9780	9780	9780	9780	3
364	20240429	131800	543265420	9780	9780	9780	9780	59
365	20240429	131700	542688400	9780	9780	9780	9780	0
366	20240429	131600	542688400	9780	9780	9780	9780	5
367	20240429	131500	542639500	9780	9780	9780	9780	0
368	20240429	131400	542639500	9780	9780	9780	9780	10
369	20240429	131300	542541700	9780	9780	9780	9780	0
370	20240429	131200	542541700	9780	9780	9780	9780	0
371	20240429	131100	542541700	9780	9780	9780	9780	100
372	20240429	131000	541563700	9770	9770	9770	9770	0
373	20240429	130900	541563700	9770	9770	9770	9770	0
374	20240429	130800	541563700	9770	9770	9770	9770	10
375	20240429	130700	541466000	9770	9770	9770	9770	0
376	20240429	130600	541466000	9770	9770	9770	9770	0
377	20240429	130500	541466000	9770	9770	9770	9770	62
378	20240429	130400	540860260	9780	9780	9780	9780	0
379	20240429	130300	540860260	9780	9780	9780	9780	0
380	20240429	130200	540860260	9780	9780	9780	9780	0
381	20240429	130100	540860260	9780	9780	9780	9780	1782
382	20240429	130000	523432300	9780	9780	9780	9780	0
383	20240429	125900	523432300	9780	9780	9780	9780	12
384	20240429	125800	523314940	9780	9780	9780	9780	2
385	20240429	125700	523295380	9780	9780	9780	9780	0
386	20240429	125600	523295380	9780	9780	9780	9780	0
387	20240429	125500	523295380	9780	9770	9780	9770	22
388	20240429	125400	523080430	9770	9770	9770	9770	54
389	20240429	125300	522552850	9770	9770	9770	9770	200
390	20240429	125200	520598850	9770	9770	9770	9770	0
391	20240429	125100	520598850	9770	9770	9770	9770	0
392	20240429	125000	520598850	9770	9770	9770	9770	0
393	20240429	124900	520598850	9770	9770	9770	9770	1
394	20240429	124800	520589080	9770	9770	9770	9770	10
395	20240429	124700	520491380	9780	9780	9780	9780	0
396	20240429	124600	520491380	9780	9780	9780	9780	0
397	20240429	124500	520491380	9780	9780	9780	9780	51
398	20240429	124400	519992600	9780	9780	9780	9780	10
399	20240429	124300	519894800	9780	9780	9780	9780	0
400	20240429	124200	519894800	9780	9780	9780	9780	200
401	20240429	124100	517938800	9780	9780	9780	9780	2
402	20240429	124000	517919240	9770	9770	9770	9770	0
403	20240429	123900	517919240	9770	9770	9770	9770	0
404	20240429	123800	517919240	9770	9770	9770	9770	128
405	20240429	123700	516668680	9780	9780	9780	9780	2
406	20240429	123600	516649120	9770	9770	9770	9770	0
407	20240429	123500	516649120	9770	9770	9770	9770	68
408	20240429	123400	515984760	9770	9770	9770	9770	57
409	20240429	123300	515427870	9770	9780	9780	9770	253
410	20240429	123200	512955960	9770	9770	9770	9770	0
411	20240429	123100	512955960	9770	9770	9770	9770	117
412	20240429	123000	511812870	9770	9770	9770	9770	0
413	20240429	122900	511812870	9770	9770	9770	9770	0
414	20240429	122800	511812870	9770	9770	9770	9770	0
415	20240429	122700	511812870	9770	9770	9770	9770	40
416	20240429	122600	511422070	9770	9770	9770	9770	0
417	20240429	122500	511422070	9770	9770	9770	9770	0
418	20240429	122400	511422070	9770	9770	9770	9770	0
419	20240429	122300	511422070	9770	9770	9770	9770	0
420	20240429	122200	511422070	9770	9770	9770	9770	0
421	20240429	122100	511422070	9770	9770	9770	9770	0
422	20240429	122000	511422070	9770	9770	9770	9770	0
423	20240429	121900	511422070	9770	9770	9770	9770	0
424	20240429	121800	511422070	9770	9770	9770	9770	0
425	20240429	121700	511422070	9770	9770	9770	9770	0
426	20240429	121600	511422070	9770	9780	9780	9770	51
427	20240429	121500	510923790	9780	9780	9780	9780	0
428	20240429	121400	510923790	9780	9780	9780	9780	0
429	20240429	121300	510923790	9780	9780	9780	9780	0
430	20240429	121200	510923790	9780	9780	9780	9780	0
431	20240429	121100	510923790	9780	9780	9780	9780	0
432	20240429	121000	510923790	9780	9780	9780	9780	0
433	20240429	120900	510923790	9780	9780	9780	9780	0
434	20240429	120800	510923790	9780	9780	9780	9780	0
435	20240429	120700	510923790	9780	9780	9780	9780	0
436	20240429	120600	510923790	9780	9780	9780	9780	2
437	20240429	120500	510904230	9770	9770	9770	9770	0
438	20240429	120400	510904230	9770	9770	9770	9770	462
439	20240429	120300	506390490	9770	9770	9770	9770	10
440	20240429	120200	506292790	9760	9760	9760	9760	0
441	20240429	120100	506292790	9760	9760	9760	9760	0
442	20240429	120000	506292790	9760	9760	9760	9760	0
443	20240429	115900	506292790	9760	9760	9760	9760	200
444	20240429	115800	504340790	9770	9770	9770	9770	0
445	20240429	115700	504340790	9770	9770	9770	9770	0
446	20240429	115600	504340790	9770	9770	9770	9770	0
447	20240429	115500	504340790	9770	9770	9770	9770	155
448	20240429	115400	502826440	9770	9770	9770	9770	308
449	20240429	115300	499817280	9770	9770	9770	9770	0
450	20240429	115200	499817280	9770	9770	9770	9770	20
451	20240429	115100	499621880	9780	9770	9780	9770	400
452	20240429	115000	495713460	9770	9770	9770	9770	295
453	20240429	114900	492831310	9770	9760	9770	9760	345
454	20240429	114800	489463110	9760	9760	9760	9760	78
455	20240429	114700	488701830	9750	9750	9750	9750	27
456	20240429	114600	488438580	9750	9750	9750	9750	11
457	20240429	114500	488331330	9750	9750	9750	9750	23
458	20240429	114400	488107080	9760	9760	9760	9760	0
459	20240429	114300	488107080	9760	9760	9760	9760	2
460	20240429	114200	488087560	9750	9750	9750	9750	559
461	20240429	114100	482637310	9750	9750	9750	9750	0
462	20240429	114000	482637310	9750	9750	9750	9750	2
463	20240429	113900	482617810	9750	9750	9750	9750	0
464	20240429	113800	482617810	9750	9750	9750	9750	61
465	20240429	113700	482023060	9740	9740	9740	9740	0
466	20240429	113600	482023060	9740	9740	9740	9740	47
467	20240429	113500	481565280	9740	9740	9740	9740	0
468	20240429	113400	481565280	9740	9740	9740	9740	0
469	20240429	113300	481565280	9740	9740	9740	9740	0
470	20240429	113200	481565280	9740	9740	9740	9740	0
471	20240429	113100	481565280	9740	9740	9740	9740	359
472	20240429	113000	478068620	9740	9740	9740	9740	101
473	20240429	112900	477084880	9740	9740	9740	9740	66
474	20240429	112800	476442040	9730	9730	9730	9730	50
475	20240429	112700	475955540	9750	9750	9750	9750	0
476	20240429	112600	475955540	9750	9750	9750	9750	0
477	20240429	112500	475955540	9750	9750	9750	9750	0
478	20240429	112400	475955540	9750	9750	9750	9750	0
479	20240429	112300	475955540	9750	9750	9750	9750	10
480	20240429	112200	475858040	9750	9750	9750	9750	1
481	20240429	112100	475848290	9730	9730	9730	9730	537
482	20240429	112000	470623280	9710	9710	9710	9710	0
483	20240429	111900	470623280	9710	9710	9710	9710	439
484	20240429	111800	466360590	9710	9710	9710	9700	239
485	20240429	111700	464040400	9710	9710	9710	9710	76
486	20240429	111600	463302440	9710	9720	9730	9710	1034
487	20240429	111500	453262180	9720	9730	9730	9720	320
488	20240429	111400	450151630	9730	9730	9730	9730	64
489	20240429	111300	449528910	9730	9730	9730	9730	0
490	20240429	111200	449528910	9730	9720	9730	9720	400
491	20240429	111100	445640360	9720	9720	9720	9720	924
492	20240429	111000	436659080	9720	9720	9720	9720	870
493	20240429	110900	428202680	9730	9730	9730	9720	344
494	20240429	110800	424856240	9730	9730	9730	9730	573
495	20240429	110700	419280950	9730	9730	9730	9730	103
496	20240429	110600	418278760	9730	9730	9730	9730	368
497	20240429	110500	414698120	9730	9730	9730	9730	20
498	20240429	110400	414503520	9730	9730	9730	9730	728
499	20240429	110300	407420080	9730	9740	9740	9730	1020
500	20240429	110200	397487960	9740	9740	9740	9740	0
501	20240429	110100	397487960	9740	9740	9740	9740	128
502	20240429	110000	396241240	9750	9750	9750	9750	47
503	20240429	105900	395782990	9750	9750	9750	9750	83
504	20240429	105800	394973740	9750	9750	9750	9750	10
505	20240429	105700	394876240	9750	9750	9750	9750	40
506	20240429	105600	394486240	9750	9750	9750	9750	453
507	20240429	105500	390069490	9760	9750	9760	9750	552
508	20240429	105400	384683490	9750	9770	9770	9750	106
509	20240429	105300	383649840	9760	9760	9760	9760	0
510	20240429	105200	383649840	9760	9760	9760	9760	0
511	20240429	105100	383649840	9760	9790	9790	9760	64
512	20240429	105000	383025050	9790	9760	9790	9760	33
513	20240429	104900	382702610	9790	9790	9790	9790	105
514	20240429	104800	381674660	9760	9760	9760	9760	117
515	20240429	104700	380532740	9750	9750	9750	9750	140
516	20240429	104600	379167740	9770	9780	9780	9770	9390
517	20240429	104500	287420690	9780	9780	9780	9780	100
518	20240429	104400	286442690	9780	9790	9790	9780	96
519	20240429	104300	285503660	9780	9780	9780	9780	0
520	20240429	104200	285503660	9780	9780	9780	9780	100
521	20240429	104100	284525660	9780	9780	9780	9780	66
522	20240429	104000	283880180	9770	9770	9770	9770	0
523	20240429	103900	283880180	9770	9770	9770	9770	0
524	20240429	103800	283880180	9770	9770	9770	9770	0
525	20240429	103700	283880180	9770	9770	9770	9770	2101
526	20240429	103600	263353410	9770	9770	9770	9750	361
527	20240429	103500	259830440	9750	9750	9750	9750	0
528	20240429	103400	259830440	9750	9750	9750	9750	52
529	20240429	103300	259323440	9750	9760	9760	9750	472
530	20240429	103200	254721420	9750	9760	9760	9750	140
531	20240429	103100	253356090	9760	9770	9770	9760	280
532	20240429	103000	250621490	9770	9770	9770	9770	1
533	20240429	102900	250611720	9770	9770	9770	9770	0
534	20240429	102800	250611720	9770	9780	9780	9770	135
535	20240429	102700	249291440	9800	9800	9800	9800	9
536	20240429	102600	249203240	9780	9780	9780	9780	56
537	20240429	102500	248655560	9800	9800	9800	9800	7
538	20240429	102400	248586960	9800	9800	9800	9800	14
539	20240429	102300	248449760	9780	9800	9800	9780	530
540	20240429	102200	243262100	9790	9810	9810	9790	66
541	20240429	102100	242615940	9810	9810	9810	9810	7
542	20240429	102000	242547270	9810	9800	9820	9800	474
543	20240429	101900	237901790	9800	9800	9800	9790	72
544	20240429	101800	237196750	9800	9800	9800	9800	199
545	20240429	101700	235246550	9800	9800	9800	9800	0
546	20240429	101600	235246550	9800	9820	9820	9800	1038
547	20240429	101500	225073790	9820	9830	9830	9820	39
548	20240429	101400	224690750	9830	9820	9830	9820	247
549	20240429	101300	222265190	9820	9820	9820	9820	6
550	20240429	101200	222206270	9820	9810	9820	9810	72
551	20240429	101100	221499450	9810	9810	9810	9810	551
552	20240429	101000	216094140	9800	9800	9800	9800	0
553	20240429	100900	216094140	9800	9800	9800	9800	6
554	20240429	100800	216035340	9820	9820	9820	9820	211
555	20240429	100700	213963320	9820	9820	9820	9820	520
556	20240429	100600	208856920	9820	9810	9820	9810	457
557	20240429	100500	204373640	9810	9800	9810	9800	535
558	20240429	100400	199130500	9800	9800	9800	9800	422
559	20240429	100300	194994900	9800	9800	9800	9800	3
560	20240429	100200	194965500	9800	9800	9800	9780	71
561	20240429	100100	194269800	9800	9800	9800	9800	3
562	20240429	100000	194240400	9800	9800	9800	9800	8
563	20240429	095900	194162000	9770	9780	9780	9770	10
564	20240429	095800	194064280	9770	9770	9770	9770	69
565	20240429	095700	193390150	9800	9800	9800	9800	0
566	20240429	095600	193390150	9800	9780	9800	9780	2761
567	20240429	095500	166377870	9760	9760	9760	9760	0
568	20240429	095400	166377870	9760	9760	9760	9760	0
569	20240429	095300	166377870	9760	9760	9760	9760	0
570	20240429	095200	166377870	9760	9760	9760	9760	80
571	20240429	095100	165597070	9780	9760	9780	9750	830
572	20240429	095000	157480170	9770	9770	9770	9770	1
573	20240429	094900	157470400	9740	9750	9750	9740	210
574	20240429	094800	155423170	9750	9760	9760	9750	175
575	20240429	094700	153715920	9760	9770	9770	9760	46
576	20240429	094600	153266950	9760	9770	9770	9760	70
577	20240429	094500	152583740	9780	9780	9780	9780	100
578	20240429	094400	151605740	9780	9780	9780	9780	4
579	20240429	094300	151566620	9780	9780	9780	9780	6
580	20240429	094200	151507940	9780	9780	9780	9780	23
581	20240429	094100	151283000	9780	9760	9780	9760	74
582	20240429	094000	150560540	9760	9760	9760	9760	759
583	20240429	093900	143152700	9760	9760	9760	9760	52
584	20240429	093800	142645180	9760	9760	9760	9760	492
585	20240429	093700	137843260	9780	9770	9780	9760	801
586	20240429	093600	130025430	9760	9760	9760	9760	354
587	20240429	093500	126570390	9760	9760	9760	9760	83
588	20240429	093400	125760310	9780	9780	9780	9780	9
589	20240429	093300	125672290	9780	9780	9780	9780	18
590	20240429	093200	125496250	9780	9740	9780	9730	2659
591	20240429	093100	99620930	9740	9760	9760	9740	1270
592	20240429	093000	87235770	9770	9770	9780	9770	57
593	20240429	092900	86678860	9760	9760	9760	9760	329
594	20240429	092800	83467820	9760	9760	9760	9760	180
595	20240429	092700	81711020	9760	9760	9760	9760	182
596	20240429	092600	79934700	9750	9750	9750	9750	0
597	20240429	092500	79934700	9750	9750	9750	9750	130
598	20240429	092400	78667200	9750	9750	9750	9750	324
599	20240429	092300	75508200	9750	9750	9750	9750	0
600	20240429	092200	75508200	9750	9760	9760	9750	138
601	20240429	092100	74161330	9750	9760	9760	9750	403
602	20240429	092000	70232050	9760	9750	9760	9750	115
603	20240429	091900	69109800	9750	9750	9760	9750	150
604	20240429	091800	67647210	9740	9750	9750	9740	320
605	20240429	091700	64529800	9760	9780	9780	9760	654
606	20240429	091600	58141130	9780	9790	9790	9780	97
607	20240429	091500	57192430	9790	9790	9790	9780	65
608	20240429	091400	56556530	9790	9790	9790	9790	3
609	20240429	091300	56527160	9790	9780	9790	9780	117
610	20240429	091200	55382660	9780	9780	9780	9780	302
611	20240429	091100	52429100	9800	9800	9800	9800	0
612	20240429	091000	52429100	9800	9800	9800	9800	973
613	20240429	090900	42893700	9800	9790	9800	9790	1088
614	20240429	090800	32236090	9790	9800	9800	9790	163
615	20240429	090700	30639190	9800	9800	9800	9800	300
616	20240429	090600	27699190	9800	9800	9800	9800	1
617	20240429	090500	27689390	9800	9770	9800	9770	1002
618	20240429	090400	17899820	9770	9770	9770	9770	518
619	20240429	090300	12838960	9770	9770	9770	9770	1
620	20240429	090200	12829190	9770	9770	9770	9750	964
621	20240429	090100	3422440	9810	9810	9810	9810	30
622	20240429	090000	3128140	9810	9810	9810	9800	319