KissMeData/088390/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195900	569472420	19020	19020	19020	19020	267
3	20240429	195800	569472420	19020	19020	19020	19020	0
4	20240429	195700	569472420	19020	19020	19020	19020	0
5	20240429	195600	569472420	19020	19020	19020	19020	0
6	20240429	195500	569472420	19020	19020	19020	19020	0
7	20240429	195400	569472420	19020	19020	19020	19020	0
8	20240429	195300	569472420	19020	19020	19020	19020	0
9	20240429	195200	569472420	19020	19020	19020	19020	0
10	20240429	195100	569472420	19020	19020	19020	19020	0
11	20240429	195000	569472420	19020	19020	19020	19020	0
12	20240429	194900	569472420	19020	19020	19020	19020	0
13	20240429	194800	569472420	19020	19020	19020	19020	0
14	20240429	194700	569472420	19020	19020	19020	19020	0
15	20240429	194600	569472420	19020	19020	19020	19020	0
16	20240429	194500	569472420	19020	19020	19020	19020	0
17	20240429	194400	569472420	19020	19020	19020	19020	0
18	20240429	194300	569472420	19020	19020	19020	19020	0
19	20240429	194200	569472420	19020	19020	19020	19020	0
20	20240429	194100	569472420	19020	19020	19020	19020	0
21	20240429	194000	569472420	19020	19020	19020	19020	0
22	20240429	193900	569472420	19020	19020	19020	19020	0
23	20240429	193800	569472420	19020	19020	19020	19020	0
24	20240429	193700	569472420	19020	19020	19020	19020	0
25	20240429	193600	569472420	19020	19020	19020	19020	0
26	20240429	193500	569472420	19020	19020	19020	19020	0
27	20240429	193400	569472420	19020	19020	19020	19020	0
28	20240429	193300	569472420	19020	19020	19020	19020	0
29	20240429	193200	569472420	19020	19020	19020	19020	0
30	20240429	193100	569472420	19020	19020	19020	19020	0
31	20240429	193000	569472420	19020	19020	19020	19020	0
32	20240429	192900	569472420	19020	19020	19020	19020	267
33	20240429	192800	569472420	19020	19020	19020	19020	0
34	20240429	192700	569472420	19020	19020	19020	19020	0
35	20240429	192600	569472420	19020	19020	19020	19020	0
36	20240429	192500	569472420	19020	19020	19020	19020	0
37	20240429	192400	569472420	19020	19020	19020	19020	0
38	20240429	192300	569472420	19020	19020	19020	19020	0
39	20240429	192200	569472420	19020	19020	19020	19020	0
40	20240429	192100	569472420	19020	19020	19020	19020	0
41	20240429	192000	569472420	19020	19020	19020	19020	0
42	20240429	191900	569472420	19020	19020	19020	19020	0
43	20240429	191800	569472420	19020	19020	19020	19020	0
44	20240429	191700	569472420	19020	19020	19020	19020	0
45	20240429	191600	569472420	19020	19020	19020	19020	0
46	20240429	191500	569472420	19020	19020	19020	19020	0
47	20240429	191400	569472420	19020	19020	19020	19020	0
48	20240429	191300	569472420	19020	19020	19020	19020	0
49	20240429	191200	569472420	19020	19020	19020	19020	0
50	20240429	191100	569472420	19020	19020	19020	19020	0
51	20240429	191000	569472420	19020	19020	19020	19020	0
52	20240429	190900	569472420	19020	19020	19020	19020	0
53	20240429	190800	569472420	19020	19020	19020	19020	0
54	20240429	190700	569472420	19020	19020	19020	19020	0
55	20240429	190600	569472420	19020	19020	19020	19020	0
56	20240429	190500	569472420	19020	19020	19020	19020	0
57	20240429	190400	569472420	19020	19020	19020	19020	0
58	20240429	190300	569472420	19020	19020	19020	19020	0
59	20240429	190200	569472420	19020	19020	19020	19020	0
60	20240429	190100	569472420	19020	19020	19020	19020	0
61	20240429	190000	569472420	19020	19020	19020	19020	0
62	20240429	185900	569472420	19020	19020	19020	19020	267
63	20240429	185800	569472420	19020	19020	19020	19020	0
64	20240429	185700	569472420	19020	19020	19020	19020	0
65	20240429	185600	569472420	19020	19020	19020	19020	0
66	20240429	185500	569472420	19020	19020	19020	19020	0
67	20240429	185400	569472420	19020	19020	19020	19020	0
68	20240429	185300	569472420	19020	19020	19020	19020	0
69	20240429	185200	569472420	19020	19020	19020	19020	0
70	20240429	185100	569472420	19020	19020	19020	19020	0
71	20240429	185000	569472420	19020	19020	19020	19020	0
72	20240429	184900	569472420	19020	19020	19020	19020	0
73	20240429	184800	569472420	19020	19020	19020	19020	0
74	20240429	184700	569472420	19020	19020	19020	19020	0
75	20240429	184600	569472420	19020	19020	19020	19020	0
76	20240429	184500	569472420	19020	19020	19020	19020	0
77	20240429	184400	569472420	19020	19020	19020	19020	0
78	20240429	184300	569472420	19020	19020	19020	19020	0
79	20240429	184200	569472420	19020	19020	19020	19020	0
80	20240429	184100	569472420	19020	19020	19020	19020	0
81	20240429	184000	569472420	19020	19020	19020	19020	0
82	20240429	183900	569472420	19020	19020	19020	19020	0
83	20240429	183800	569472420	19020	19020	19020	19020	0
84	20240429	183700	569472420	19020	19020	19020	19020	0
85	20240429	183600	569472420	19020	19020	19020	19020	0
86	20240429	183500	569472420	19020	19020	19020	19020	0
87	20240429	183400	569472420	19020	19020	19020	19020	0
88	20240429	183300	569472420	19020	19020	19020	19020	0
89	20240429	183200	569472420	19020	19020	19020	19020	0
90	20240429	183100	569472420	19020	19020	19020	19020	0
91	20240429	183000	569472420	19020	19020	19020	19020	0
92	20240429	182900	569472420	19020	19020	19020	19020	267
93	20240429	182800	569472420	19020	19020	19020	19020	0
94	20240429	182700	569472420	19020	19020	19020	19020	0
95	20240429	182600	569472420	19020	19020	19020	19020	0
96	20240429	182500	569472420	19020	19020	19020	19020	0
97	20240429	182400	569472420	19020	19020	19020	19020	0
98	20240429	182300	569472420	19020	19020	19020	19020	0
99	20240429	182200	569472420	19020	19020	19020	19020	0
100	20240429	182100	569472420	19020	19020	19020	19020	0
101	20240429	182000	569472420	19020	19020	19020	19020	0
102	20240429	181900	569472420	19020	19020	19020	19020	0
103	20240429	181800	569472420	19020	19020	19020	19020	0
104	20240429	181700	569472420	19020	19020	19020	19020	0
105	20240429	181600	569472420	19020	19020	19020	19020	0
106	20240429	181500	569472420	19020	19020	19020	19020	0
107	20240429	181400	569472420	19020	19020	19020	19020	0
108	20240429	181300	569472420	19020	19020	19020	19020	0
109	20240429	181200	569472420	19020	19020	19020	19020	0
110	20240429	181100	569472420	19020	19020	19020	19020	0
111	20240429	181000	569472420	19020	19020	19020	19020	0
112	20240429	180900	569472420	19020	19020	19020	19020	0
113	20240429	180800	569472420	19020	19020	19020	19020	0
114	20240429	180700	569472420	19020	19020	19020	19020	0
115	20240429	180600	569472420	19020	19020	19020	19020	0
116	20240429	180500	569472420	19020	19020	19020	19020	0
117	20240429	180400	569472420	19020	19020	19020	19020	0
118	20240429	180300	569472420	19020	19020	19020	19020	0
119	20240429	180200	569472420	19020	19020	19020	19020	0
120	20240429	180100	569472420	19020	19020	19020	19020	0
121	20240429	180000	569472420	19020	19020	19020	19020	0
122	20240429	175900	569472420	19020	19020	19020	19020	267
123	20240429	175800	569472420	19020	19020	19020	19020	0
124	20240429	175700	569472420	19020	19020	19020	19020	0
125	20240429	175600	569472420	19020	19020	19020	19020	0
126	20240429	175500	569472420	19020	19020	19020	19020	0
127	20240429	175400	569472420	19020	19020	19020	19020	0
128	20240429	175300	569472420	19020	19020	19020	19020	0
129	20240429	175200	569472420	19020	19020	19020	19020	0
130	20240429	175100	569472420	19020	19020	19020	19020	0
131	20240429	175000	569472420	19020	19020	19020	19020	0
132	20240429	174900	569472420	19020	19020	19020	19020	0
133	20240429	174800	569472420	19020	19020	19020	19020	0
134	20240429	174700	569472420	19020	19020	19020	19020	0
135	20240429	174600	569472420	19020	19020	19020	19020	0
136	20240429	174500	569472420	19020	19020	19020	19020	0
137	20240429	174400	569472420	19020	19020	19020	19020	0
138	20240429	174300	569472420	19020	19020	19020	19020	0
139	20240429	174200	569472420	19020	19020	19020	19020	0
140	20240429	174100	569472420	19020	19020	19020	19020	0
141	20240429	174000	569472420	19020	19020	19020	19020	0
142	20240429	173900	569472420	19020	19020	19020	19020	0
143	20240429	173800	569472420	19020	19020	19020	19020	0
144	20240429	173700	569472420	19020	19020	19020	19020	0
145	20240429	173600	569472420	19020	19020	19020	19020	0
146	20240429	173500	569472420	19020	19020	19020	19020	0
147	20240429	173400	569472420	19020	19020	19020	19020	0
148	20240429	173300	569472420	19020	19020	19020	19020	0
149	20240429	173200	569472420	19020	19020	19020	19020	0
150	20240429	173100	569472420	19020	19020	19020	19020	0
151	20240429	173000	569472420	19020	19020	19020	19020	0
152	20240429	172900	569472420	19020	19020	19020	19020	267
153	20240429	172800	569472420	19020	19020	19020	19020	0
154	20240429	172700	569472420	19020	19020	19020	19020	0
155	20240429	172600	569472420	19020	19020	19020	19020	0
156	20240429	172500	569472420	19020	19020	19020	19020	0
157	20240429	172400	569472420	19020	19020	19020	19020	0
158	20240429	172300	569472420	19020	19020	19020	19020	0
159	20240429	172200	569472420	19020	19020	19020	19020	0
160	20240429	172100	569472420	19020	19020	19020	19020	0
161	20240429	172000	569472420	19020	19020	19020	19020	0
162	20240429	171900	569472420	19020	19020	19020	19020	0
163	20240429	171800	569472420	19020	19020	19020	19020	0
164	20240429	171700	569472420	19020	19020	19020	19020	0
165	20240429	171600	569472420	19020	19020	19020	19020	0
166	20240429	171500	569472420	19020	19020	19020	19020	0
167	20240429	171400	569472420	19020	19020	19020	19020	0
168	20240429	171300	569472420	19020	19020	19020	19020	0
169	20240429	171200	569472420	19020	19020	19020	19020	0
170	20240429	171100	569472420	19020	19020	19020	19020	0
171	20240429	171000	569472420	19020	19020	19020	19020	0
172	20240429	170900	569472420	19020	19020	19020	19020	0
173	20240429	170800	569472420	19020	19020	19020	19020	0
174	20240429	170700	569472420	19020	19020	19020	19020	0
175	20240429	170600	569472420	19020	19020	19020	19020	0
176	20240429	170500	569472420	19020	19020	19020	19020	0
177	20240429	170400	569472420	19020	19020	19020	19020	0
178	20240429	170300	569472420	19020	19020	19020	19020	0
179	20240429	170200	569472420	19020	19020	19020	19020	0
180	20240429	170100	569472420	19020	19020	19020	19020	0
181	20240429	170000	569472420	19020	19020	19020	19020	0
182	20240429	165900	569472420	19020	19020	19020	19020	267
183	20240429	165800	569472420	19020	19020	19020	19020	0
184	20240429	165700	569472420	19020	19020	19020	19020	0
185	20240429	165600	569472420	19020	19020	19020	19020	0
186	20240429	165500	569472420	19020	19020	19020	19020	0
187	20240429	165400	569472420	19020	19020	19020	19020	0
188	20240429	165300	569472420	19020	19020	19020	19020	0
189	20240429	165200	569472420	19020	19020	19020	19020	0
190	20240429	165100	569472420	19020	19020	19020	19020	0
191	20240429	165000	569472420	19020	19020	19020	19020	0
192	20240429	164900	569472420	19020	19020	19020	19020	0
193	20240429	164800	569472420	19020	19020	19020	19020	0
194	20240429	164700	569472420	19020	19020	19020	19020	0
195	20240429	164600	569472420	19020	19020	19020	19020	0
196	20240429	164500	569472420	19020	19020	19020	19020	0
197	20240429	164400	569472420	19020	19020	19020	19020	0
198	20240429	164300	569472420	19020	19020	19020	19020	0
199	20240429	164200	569472420	19020	19020	19020	19020	0
200	20240429	164100	569472420	19020	19020	19020	19020	0
201	20240429	164000	569472420	19020	19020	19020	19020	0
202	20240429	163900	569472420	19020	19020	19020	19020	0
203	20240429	163800	569472420	19020	19020	19020	19020	0
204	20240429	163700	569472420	19020	19020	19020	19020	0
205	20240429	163600	569472420	19020	19020	19020	19020	0
206	20240429	163500	569472420	19020	19020	19020	19020	0
207	20240429	163400	569472420	19020	19020	19020	19020	0
208	20240429	163300	569472420	19020	19020	19020	19020	0
209	20240429	163200	569472420	19020	19020	19020	19020	0
210	20240429	163100	569472420	19020	19020	19020	19020	0
211	20240429	163000	569472420	19020	19020	19020	19020	0
212	20240429	162900	569472420	19020	19020	19020	19020	267
213	20240429	162800	569472420	19020	19020	19020	19020	0
214	20240429	162700	569472420	19020	19020	19020	19020	0
215	20240429	162600	569472420	19020	19020	19020	19020	0
216	20240429	162500	569472420	19020	19020	19020	19020	0
217	20240429	162400	569472420	19020	19020	19020	19020	0
218	20240429	162300	569472420	19020	19020	19020	19020	0
219	20240429	162200	569472420	19020	19020	19020	19020	0
220	20240429	162100	569472420	19020	19020	19020	19020	0
221	20240429	162000	569472420	19020	19020	19020	19020	0
222	20240429	161900	569472420	19020	19020	19020	19020	0
223	20240429	161800	569472420	19020	19020	19020	19020	0
224	20240429	161700	569472420	19020	19020	19020	19020	0
225	20240429	161600	569472420	19020	19020	19020	19020	0
226	20240429	161500	569472420	19020	19020	19020	19020	0
227	20240429	161400	569472420	19020	19020	19020	19020	0
228	20240429	161300	569472420	19020	19020	19020	19020	0
229	20240429	161200	569472420	19020	19020	19020	19020	0
230	20240429	161100	569472420	19020	19020	19020	19020	0
231	20240429	161000	569472420	19020	19020	19020	19020	0
232	20240429	160900	569472420	19020	19020	19020	19020	0
233	20240429	160800	569472420	19020	19020	19020	19020	0
234	20240429	160700	569472420	19020	19020	19020	19020	0
235	20240429	160600	569472420	19020	19020	19020	19020	0
236	20240429	160500	569472420	19020	19020	19020	19020	0
237	20240429	160400	569472420	19020	19020	19020	19020	0
238	20240429	160300	569472420	19020	19020	19020	19020	0
239	20240429	160200	569472420	19020	19020	19020	19020	0
240	20240429	160100	569472420	19020	19020	19020	19020	0
241	20240429	160000	569472420	19020	19020	19020	19020	0
242	20240429	155900	569472420	19020	19020	19020	19020	267
243	20240429	155800	569472420	19020	19020	19020	19020	0
244	20240429	155700	569472420	19020	19020	19020	19020	0
245	20240429	155600	569472420	19020	19020	19020	19020	0
246	20240429	155500	569472420	19020	19020	19020	19020	0
247	20240429	155400	569472420	19020	19020	19020	19020	0
248	20240429	155300	569472420	19020	19020	19020	19020	0
249	20240429	155200	569472420	19020	19020	19020	19020	0
250	20240429	155100	569472420	19020	19020	19020	19020	0
251	20240429	155000	569472420	19020	19020	19020	19020	0
252	20240429	154900	569472420	19020	19020	19020	19020	0
253	20240429	154800	569472420	19020	19020	19020	19020	0
254	20240429	154700	569472420	19020	19020	19020	19020	0
255	20240429	154600	569472420	19020	19020	19020	19020	0
256	20240429	154500	569472420	19020	19020	19020	19020	0
257	20240429	154400	569472420	19020	19020	19020	19020	0
258	20240429	154300	569472420	19020	19020	19020	19020	0
259	20240429	154200	569472420	19020	19020	19020	19020	0
260	20240429	154100	569472420	19020	19020	19020	19020	0
261	20240429	154000	569472420	19020	19020	19020	19020	0
262	20240429	153900	569472420	19020	19020	19020	19020	0
263	20240429	153800	569472420	19020	19020	19020	19020	0
264	20240429	153700	569472420	19020	19020	19020	19020	0
265	20240429	153600	569472420	19020	19020	19020	19020	0
266	20240429	153500	569472420	19020	19020	19020	19020	0
267	20240429	153400	569472420	19020	19020	19020	19020	0
268	20240429	153300	569472420	19020	19020	19020	19020	0
269	20240429	153200	569472420	19020	19020	19020	19020	0
270	20240429	153100	569472420	19020	19020	19020	19020	0
271	20240429	153000	569472420	19020	19020	19020	19020	267
272	20240429	152900	564394080	19030	19030	19030	19030	0
273	20240429	152800	564394080	19030	19030	19030	19030	0
274	20240429	152700	564394080	19030	19030	19030	19030	0
275	20240429	152600	564394080	19030	19030	19030	19030	0
276	20240429	152500	564394080	19030	19030	19030	19030	0
277	20240429	152400	564394080	19030	19030	19030	19030	0
278	20240429	152300	564394080	19030	19030	19030	19030	0
279	20240429	152200	564394080	19030	19030	19030	19030	0
280	20240429	152100	564394080	19030	19030	19030	19030	0
281	20240429	152000	564394080	19030	19030	19030	19030	0
282	20240429	151900	564394080	19030	19020	19030	19020	122
283	20240429	151800	562073620	19030	19010	19030	19010	19
284	20240429	151700	561712310	19010	18960	19010	18960	1221
285	20240429	151600	538532660	18960	18960	18960	18880	1746
286	20240429	151500	505552650	18970	18950	18970	18940	141
287	20240429	151400	502880930	18960	18970	18970	18960	75
288	20240429	151300	501458290	18970	18970	18970	18970	20
289	20240429	151200	501078890	18970	18970	18970	18970	0
290	20240429	151100	501078890	18970	18970	18970	18970	0
291	20240429	151000	501078890	18970	18970	18970	18970	2
292	20240429	150900	501040950	18980	18980	18980	18980	0
293	20240429	150800	501040950	18980	18980	18980	18980	0
294	20240429	150700	501040950	18980	18980	18980	18980	0
295	20240429	150600	501040950	18980	18980	18980	18980	0
296	20240429	150500	501040950	18980	18980	18980	18980	0
297	20240429	150400	501040950	18980	18980	18980	18980	0
298	20240429	150300	501040950	18980	18980	18980	18980	0
299	20240429	150200	501040950	18980	18980	18980	18980	0
300	20240429	150100	501040950	18980	18980	18980	18980	30
301	20240429	150000	500471550	18990	18990	18990	18990	0
302	20240429	145900	500471550	18990	18990	18990	18990	0
303	20240429	145800	500471550	18990	18990	18990	18990	3
304	20240429	145700	500414580	18990	18990	18990	18990	48
305	20240429	145600	499503060	18990	18990	18990	18990	130
306	20240429	145500	497034360	18990	19030	19030	18990	2
307	20240429	145400	496996340	19030	19030	19030	19030	0
308	20240429	145300	496996340	19030	19030	19030	19030	10
309	20240429	145200	496806040	19030	19030	19030	19030	5
310	20240429	145100	496710890	19030	19030	19030	19030	0
311	20240429	145000	496710890	19030	19030	19030	19030	0
312	20240429	144900	496710890	19030	19030	19030	19030	0
313	20240429	144800	496710890	19030	19030	19030	19030	5
314	20240429	144700	496615740	19070	19070	19070	19070	0
315	20240429	144600	496615740	19070	19070	19070	19070	0
316	20240429	144500	496615740	19070	19070	19070	19070	0
317	20240429	144400	496615740	19070	19070	19070	19070	0
318	20240429	144300	496615740	19070	19070	19070	19070	0
319	20240429	144200	496615740	19070	19070	19070	19070	50
320	20240429	144100	495662240	19080	19080	19080	19080	0
321	20240429	144000	495662240	19080	19080	19080	19080	0
322	20240429	143900	495662240	19080	19080	19080	19080	0
323	20240429	143800	495662240	19080	19080	19080	19080	0
324	20240429	143700	495662240	19080	19080	19080	19080	5
325	20240429	143600	495566840	19100	19100	19100	19100	0
326	20240429	143500	495566840	19100	19060	19100	19060	455
327	20240429	143400	486883960	19060	19060	19060	19060	0
328	20240429	143300	486883960	19060	19060	19060	19060	0
329	20240429	143200	486883960	19060	19040	19060	19040	815
330	20240429	143100	471356250	19040	19020	19040	19020	761
331	20240429	143000	456877790	19030	19030	19030	19030	1
332	20240429	142900	456858760	19030	19030	19030	19030	2
333	20240429	142800	456820700	19030	19030	19030	19030	0
334	20240429	142700	456820700	19030	19030	19030	19030	0
335	20240429	142600	456820700	19030	19030	19030	19030	0
336	20240429	142500	456820700	19030	19030	19030	19030	0
337	20240429	142400	456820700	19030	19030	19030	19030	111
338	20240429	142300	454708370	19040	19040	19040	19040	0
339	20240429	142200	454708370	19040	19030	19040	19030	200
340	20240429	142100	450900550	19030	19030	19030	19030	112
341	20240429	142000	448769190	19030	19020	19030	19020	195
342	20240429	141900	445059200	18990	18990	18990	18990	0
343	20240429	141800	445059200	18990	18990	18990	18990	0
344	20240429	141700	445059200	18990	18990	18990	18990	0
345	20240429	141600	445059200	18990	18990	18990	18990	0
346	20240429	141500	445059200	18990	19020	19020	18990	110
347	20240429	141400	442969900	19020	19020	19020	19020	0
348	20240429	141300	442969900	19020	19020	19020	19020	6
349	20240429	141200	442855780	19030	19030	19030	19030	20
350	20240429	141100	442475180	19030	19030	19030	19030	0
351	20240429	141000	442475180	19030	19030	19030	19030	0
352	20240429	140900	442475180	19030	19030	19030	19030	0
353	20240429	140800	442475180	19030	19030	19030	19030	60
354	20240429	140700	441333380	19030	19030	19030	19030	130
355	20240429	140600	438859480	19030	19030	19030	19030	2
356	20240429	140500	438821420	19030	19030	19030	19030	0
357	20240429	140400	438821420	19030	19030	19030	19030	87
358	20240429	140300	437165810	19030	18990	19030	18990	478
359	20240429	140200	428079100	18980	18940	18980	18940	249
360	20240429	140100	423356140	18890	18890	18890	18890	0
361	20240429	140000	423356140	18890	18890	18890	18890	50
362	20240429	135900	422411640	18910	18910	18910	18910	33
363	20240429	135800	421787610	18910	18910	18910	18910	0
364	20240429	135700	421787610	18910	18910	18910	18910	16
365	20240429	135600	421485050	18920	18920	18920	18920	63
366	20240429	135500	420293090	18950	18950	18950	18950	0
367	20240429	135400	420293090	18950	18950	18950	18950	1
368	20240429	135300	420274140	18910	18900	18910	18900	71
369	20240429	135200	418932040	18900	18890	18900	18890	20
370	20240429	135100	418554140	18890	18890	18890	18890	16
371	20240429	135000	418251900	18910	18910	18910	18910	5
372	20240429	134900	418157350	18900	18890	18900	18890	41
373	20240429	134800	417382610	18890	18870	18890	18870	102
374	20240429	134700	415456580	18870	18870	18870	18870	16
375	20240429	134600	415154660	18910	18910	18910	18910	0
376	20240429	134500	415154660	18910	18910	18910	18910	0
377	20240429	134400	415154660	18910	18910	18910	18910	0
378	20240429	134300	415154660	18910	18890	18910	18890	121
379	20240429	134200	412867780	18900	18900	18900	18900	43
380	20240429	134100	412055080	18910	18910	18910	18910	0
381	20240429	134000	412055080	18910	18910	18910	18910	66
382	20240429	133900	410807020	18910	18910	18910	18910	25
383	20240429	133800	410334270	18910	18910	18910	18910	34
384	20240429	133700	409691330	18910	18910	18910	18910	22
385	20240429	133600	409275310	18920	18920	18920	18920	0
386	20240429	133500	409275310	18920	18910	18920	18910	47
387	20240429	133400	408386290	18910	18910	18910	18910	10
388	20240429	133300	408197190	18930	18930	18930	18930	0
389	20240429	133200	408197190	18930	18930	18930	18930	0
390	20240429	133100	408197190	18930	18930	18930	18930	0
391	20240429	133000	408197190	18930	18930	18930	18930	16
392	20240429	132900	407894310	18940	18940	18940	18940	51
393	20240429	132800	406928370	18940	18940	18940	18940	16
394	20240429	132700	406625330	18950	18950	18950	18950	2
395	20240429	132600	406587430	18940	18910	18940	18910	605
396	20240429	132500	395144500	18920	18910	18920	18910	9
397	20240429	132400	394974260	18920	18930	18930	18920	278
398	20240429	132300	389714180	18910	18900	18910	18900	21
399	20240429	132200	389317270	18890	18890	18890	18890	16
400	20240429	132100	389015030	18940	18940	18940	18940	14
401	20240429	132000	388749870	18950	18950	18950	18950	1
402	20240429	131900	388730920	18940	18840	18940	18820	465
403	20240429	131800	379963720	18840	18840	18840	18840	5
404	20240429	131700	379869520	18920	18920	18920	18920	11
405	20240429	131600	379661400	18910	18910	18910	18910	16
406	20240429	131500	379358840	18930	18930	18930	18930	23
407	20240429	131400	378923450	18960	18960	18960	18960	7
408	20240429	131300	378790730	18950	18940	18950	18940	21
409	20240429	131200	378392890	18930	18920	18930	18920	141
410	20240429	131100	375724010	18930	18930	18930	18930	67
411	20240429	131000	374455700	18910	18890	18910	18890	46
412	20240429	130900	373586060	18890	18890	18890	18890	40
413	20240429	130800	372830460	18890	18890	18890	18890	60
414	20240429	130700	371697060	18870	18870	18870	18870	57
415	20240429	130600	370621470	18850	18850	18850	18850	0
416	20240429	130500	370621470	18850	18850	18850	18850	16
417	20240429	130400	370319870	18840	18840	18840	18840	0
418	20240429	130300	370319870	18840	18840	18840	18840	16
419	20240429	130200	370018430	18850	18850	18850	18850	200
420	20240429	130100	366248430	18850	18850	18850	18850	16
421	20240429	130000	365946830	18850	18850	18850	18850	25
422	20240429	125900	365475580	18930	18930	18930	18930	0
423	20240429	125800	365475580	18930	18930	18930	18930	0
424	20240429	125700	365475580	18930	18840	18930	18840	99
425	20240429	125600	363605750	18900	18900	18900	18900	2
426	20240429	125500	363567950	18840	18840	18840	18840	15
427	20240429	125400	363285350	18910	18860	18910	18860	26
428	20240429	125300	362794940	18860	18860	18860	18860	16
429	20240429	125200	362493180	18890	18890	18890	18890	0
430	20240429	125100	362493180	18890	18860	18890	18860	40
431	20240429	125000	361738330	18890	18890	18890	18890	1
432	20240429	124900	361719440	18860	18860	18860	18860	16
433	20240429	124800	361417680	18860	18860	18860	18860	41
434	20240429	124700	360644420	18870	18870	18870	18870	0
435	20240429	124600	360644420	18870	18870	18870	18870	16
436	20240429	124500	360342500	18880	18880	18880	18880	25
437	20240429	124400	359870500	18890	18890	18890	18890	0
438	20240429	124300	359870500	18890	18890	18890	18890	0
439	20240429	124200	359870500	18890	18890	18890	18870	57
440	20240429	124100	358794250	18920	18920	18920	18920	0
441	20240429	124000	358794250	18920	18890	18920	18890	29
442	20240429	123900	358246410	18890	18890	18890	18890	25
443	20240429	123800	357774160	18890	18890	18890	18890	0
444	20240429	123700	357774160	18890	18890	18890	18890	100
445	20240429	123600	355885160	18890	18870	18890	18870	57
446	20240429	123500	354809250	18870	18870	18870	18870	0
447	20240429	123400	354809250	18870	18870	18870	18870	16
448	20240429	123300	354507330	18870	18870	18870	18870	25
449	20240429	123200	354035580	18890	18890	18890	18890	16
450	20240429	123100	353733340	18890	18890	18890	18890	0
451	20240429	123000	353733340	18890	18910	18910	18890	41
452	20240429	122900	352958350	18940	18940	18940	18940	0
453	20240429	122800	352958350	18940	18940	18940	18940	1
454	20240429	122700	352939410	18940	19000	19000	18940	16
455	20240429	122600	352635650	19000	18890	19000	18890	105
456	20240429	122500	350648080	18870	18870	18870	18870	16
457	20240429	122400	350346160	18880	18880	18880	18880	25
458	20240429	122300	349874160	18910	18910	18910	18910	0
459	20240429	122200	349874160	18910	18910	18910	18910	2
460	20240429	122100	349836340	18880	18880	18880	18880	53
461	20240429	122000	348835700	18890	18890	18890	18890	1
462	20240429	121900	348816810	18890	18860	18890	18860	19
463	20240429	121800	348458380	18860	18860	18860	18860	136
464	20240429	121700	345893420	18910	18910	18910	18910	0
465	20240429	121600	345893420	18910	18900	18910	18900	17
466	20240429	121500	345572110	18910	18910	18910	18910	12
467	20240429	121400	345345190	18930	18930	18930	18930	0
468	20240429	121300	345345190	18930	18900	18930	18900	56
469	20240429	121200	344286070	18870	18870	18870	18870	25
470	20240429	121100	343814320	18890	18890	18890	18890	0
471	20240429	121000	343814320	18890	18860	18890	18860	100
472	20240429	120900	341926160	18860	18860	18860	18860	26
473	20240429	120800	341435800	18860	18860	18860	18860	0
474	20240429	120700	341435800	18860	18860	18860	18860	16
475	20240429	120600	341134040	18870	18870	18870	18870	25
476	20240429	120500	340662290	18870	18870	18870	18870	14
477	20240429	120400	340398110	18890	18890	18890	18890	0
478	20240429	120300	340398110	18890	18890	18890	18890	3
479	20240429	120200	340341440	18890	18860	18890	18860	44
480	20240429	120100	339511080	18870	18870	18870	18870	0
481	20240429	120000	339511080	18870	18870	18870	18870	41
482	20240429	115900	338737410	18890	18890	18890	18890	0
483	20240429	115800	338737410	18890	18890	18890	18890	0
484	20240429	115700	338737410	18890	18890	18890	18890	13
485	20240429	115600	338491840	18890	18900	18900	18890	55
486	20240429	115500	337452880	18910	18910	18910	18910	0
487	20240429	115400	337452880	18910	18910	18910	18910	1
488	20240429	115300	337433970	18910	18910	18910	18910	30
489	20240429	115200	336866670	18890	18890	18900	18890	36
490	20240429	115100	336186470	18900	18890	18900	18890	41
491	20240429	115000	335411820	18900	18900	18900	18900	0
492	20240429	114900	335411820	18900	18900	18900	18900	16
493	20240429	114800	335109420	18900	18880	18900	18880	506
494	20240429	114700	325555430	18880	18830	18880	18800	456
495	20240429	114600	316974970	18830	18870	18870	18830	56
496	20240429	114500	315919270	18890	18890	18890	18890	4
497	20240429	114400	315843710	18910	18890	18910	18890	18
498	20240429	114300	315503650	18870	18870	18870	18870	0
499	20240429	114200	315503650	18870	18880	18880	18870	60
500	20240429	114100	314371200	18900	18900	18900	18900	0
501	20240429	114000	314371200	18900	18900	18900	18900	2
502	20240429	113900	314333400	18900	18920	18920	18900	44
503	20240429	113800	313501420	18940	18940	18940	18940	0
504	20240429	113700	313501420	18940	18940	18940	18940	9
505	20240429	113600	313330960	18960	18960	18960	18960	3
506	20240429	113500	313274080	18960	18960	18960	18960	2
507	20240429	113400	313236160	19010	19010	19010	19010	11
508	20240429	113300	313027050	19010	19020	19020	18890	107
509	20240429	113200	310998270	19020	18890	19020	18890	142
510	20240429	113100	308312250	18890	18890	18890	18890	0
511	20240429	113000	308312250	18890	18870	18890	18800	444
512	20240429	112900	299948000	18880	18880	18880	18880	8
513	20240429	112800	299796960	18880	18890	18890	18880	2
514	20240429	112700	299759190	18880	18880	18880	18870	61
515	20240429	112600	298607870	18890	18890	18890	18890	0
516	20240429	112500	298607870	18890	18850	18890	18850	314
517	20240429	112400	292682470	18810	18830	18830	18810	57
518	20240429	112300	291609570	18870	18870	18870	18870	0
519	20240429	112200	291609570	18870	18860	18870	18860	20
520	20240429	112100	291232340	18840	18830	18860	18800	374
521	20240429	112000	284180670	18730	18840	18840	18730	501
522	20240429	111900	274791220	18770	18850	18850	18770	15
523	20240429	111800	274509590	18760	18850	18850	18760	30
524	20240429	111700	273946700	18860	18870	18870	18860	2
525	20240429	111600	273908970	18860	18860	18860	18860	5
526	20240429	111500	273814670	18860	18860	18890	18840	51
527	20240429	111400	272852790	18860	18770	18890	18760	169
528	20240429	111300	269676960	18780	18780	18780	18780	0
529	20240429	111200	269676960	18780	18800	18800	18780	41
530	20240429	111100	268906660	18860	18860	18860	18860	0
531	20240429	111000	268906660	18860	18860	18860	18860	23
532	20240429	110900	268472880	18860	18860	18860	18860	25
533	20240429	110800	268001380	18890	18880	18890	18880	121
534	20240429	110700	265716050	18880	18850	18880	18850	41
535	20240429	110600	264943070	18850	18780	18860	18780	51
536	20240429	110500	263984420	18870	18860	18870	18860	46
537	20240429	110400	263116850	18880	18880	18880	18880	0
538	20240429	110300	263116850	18880	18800	18880	18800	45
539	20240429	110200	262269250	18890	18890	18890	18890	0
540	20240429	110100	262269250	18890	18870	18890	18870	21
541	20240429	110000	261872960	18800	18810	18810	18800	41
542	20240429	105900	261101910	18890	18890	18890	18890	0
543	20240429	105800	261101910	18890	18890	18890	18890	0
544	20240429	105700	261101910	18890	18860	18890	18760	38
545	20240429	105600	260387640	18860	18860	18860	18850	31
546	20240429	105500	259803140	18800	18760	18800	18760	156
547	20240429	105400	256873580	18790	18790	18800	18790	45
548	20240429	105300	256028020	18790	18760	18790	18760	30
549	20240429	105200	255465190	18760	18760	18760	18760	17
550	20240429	105100	255146270	18790	18800	18800	18790	19
551	20240429	105000	254789200	18890	18800	18890	18800	39
552	20240429	104900	254053930	18790	18790	18790	18760	118
553	20240429	104800	251837070	18790	18790	18790	18770	102
554	20240429	104700	249921950	18800	18800	18800	18800	0
555	20240429	104600	249921950	18800	18800	18800	18800	4
556	20240429	104500	249846750	18800	18790	18800	18770	67
557	20240429	104400	248588590	18790	18790	18790	18790	0
558	20240429	104300	248588590	18790	18790	18790	18790	21
559	20240429	104200	248194000	18800	18810	18810	18800	4
560	20240429	104100	248118790	18800	18890	18890	18800	26
561	20240429	104000	247629890	18800	18800	18800	18800	0
562	20240429	103900	247629890	18800	18800	18800	18800	25
563	20240429	103800	247159890	18800	18800	18800	18800	23
564	20240429	103700	246727490	18790	18790	18790	18790	59
565	20240429	103600	245618880	18780	18780	18780	18780	125
566	20240429	103500	243271380	18780	18780	18780	18780	31
567	20240429	103400	242689200	18780	18780	18780	18780	0
568	20240429	103300	242689200	18780	18790	18790	18780	51
569	20240429	103200	241731320	18790	18790	18790	18790	10
570	20240429	103100	241543420	18780	18780	18780	18780	16
571	20240429	103000	241242940	18790	18790	18790	18790	5
572	20240429	102900	241148990	18790	18790	18790	18790	16
573	20240429	102800	240848350	18790	18790	18790	18790	52
574	20240429	102700	239871270	18800	18800	18800	18800	2
575	20240429	102600	239833670	18790	18790	18790	18790	80
576	20240429	102500	238330470	18800	18800	18800	18800	14
577	20240429	102400	238067270	18800	18800	18800	18790	40
578	20240429	102300	237315520	18870	18870	18870	18870	0
579	20240429	102200	237315520	18870	18880	18880	18870	29
580	20240429	102100	236768010	18810	18810	18810	18810	25
581	20240429	102000	236297760	18810	18810	18810	18810	21
582	20240429	101900	235902750	18810	18810	18810	18810	0
583	20240429	101800	235902750	18810	18870	18880	18810	267
584	20240429	101700	230863660	18860	18820	18870	18820	227
585	20240429	101600	226582970	18820	18820	18820	18810	6
586	20240429	101500	226470070	18810	18800	18810	18800	44
587	20240429	101400	225642680	18800	18810	18810	18800	18
588	20240429	101300	225304260	18800	18800	18800	18800	17
589	20240429	101200	224984660	18790	18810	18810	18790	18
590	20240429	101100	224646230	18830	18830	18830	18830	2
591	20240429	101000	224608570	18800	18800	18800	18800	19
592	20240429	100900	224251370	18800	18800	18800	18800	6
593	20240429	100800	224138570	18840	18860	18860	18830	90
594	20240429	100700	222443340	18860	18820	18860	18820	52
595	20240429	100600	221464620	18820	18800	18830	18800	89
596	20240429	100500	219791370	18830	18800	18830	18800	12
597	20240429	100400	219565650	18840	18840	18840	18840	0
598	20240429	100300	219565650	18840	18850	18850	18790	43
599	20240429	100200	218757160	18850	18850	18850	18850	0
600	20240429	100100	218757160	18850	18850	18850	18850	6
601	20240429	100000	218644060	18860	18850	18860	18780	33
602	20240429	095900	218023730	18850	18810	18860	18810	25
603	20240429	095800	217552890	18810	18810	18810	18810	0
604	20240429	095700	217552890	18810	18810	18820	18810	58
605	20240429	095600	216461890	18810	18810	18810	18810	0
606	20240429	095500	216461890	18810	18820	18820	18760	26
607	20240429	095400	215973630	18760	18760	18760	18760	25
608	20240429	095300	215504630	18820	18820	18820	18820	7
609	20240429	095200	215372890	18840	18840	18840	18840	0
610	20240429	095100	215372890	18840	18850	18850	18760	45
611	20240429	095000	214528360	18770	18770	18770	18770	57
612	20240429	094900	213458470	18770	18770	18770	18770	4
613	20240429	094800	213383390	18860	18860	18860	18770	30
614	20240429	094700	212819840	18870	18870	18870	18870	150
615	20240429	094600	209989340	18870	18870	18870	18870	0
616	20240429	094500	209989340	18870	18860	18880	18760	78
617	20240429	094400	208520460	18860	18850	18860	18850	30
618	20240429	094300	207954820	18860	18770	18860	18770	141
619	20240429	094200	205302430	18770	18770	18770	18770	16
620	20240429	094100	205002110	18810	18800	18810	18800	104
621	20240429	094000	203046870	18800	18790	18800	18790	61
622	20240429	093900	201900230	18760	18800	18800	18760	26
623	20240429	093800	201412430	18800	18800	18800	18800	25
624	20240429	093700	200942430	18810	18810	18810	18810	30
625	20240429	093600	200378130	18770	18820	18820	18770	46
626	20240429	093500	199513770	18820	18750	18820	18740	411
627	20240429	093400	191811290	18880	18750	18880	18750	139
628	20240429	093300	189191860	18760	18760	18760	18760	25
629	20240429	093200	188722860	18750	18750	18750	18750	60
630	20240429	093100	187597860	18740	18740	18740	18740	80
631	20240429	093000	186098660	18740	18740	18820	18740	317
632	20240429	092900	180135460	18730	18730	18730	18730	0
633	20240429	092800	180135460	18730	18730	18800	18730	133
634	20240429	092700	177643460	18810	18740	18810	18730	88
635	20240429	092600	175993390	18740	18810	18810	18740	72
636	20240429	092500	174642990	18740	18750	18750	18740	240
637	20240429	092400	170143390	18750	18750	18750	18750	79
638	20240429	092300	168662140	18880	18770	18880	18750	412
639	20240429	092200	160931020	18770	18770	18770	18770	16
640	20240429	092100	160630700	18760	18800	18800	18760	399
641	20240429	092000	153130500	18810	18820	18820	18810	106
642	20240429	091900	151136240	18830	18830	18830	18830	76
643	20240429	091800	149705160	18840	18840	18840	18840	205
644	20240429	091700	145842960	18830	18830	18830	18830	60
645	20240429	091600	144713160	18830	18900	18920	18830	1099
646	20240429	091500	123935800	18890	18890	18890	18770	831
647	20240429	091400	108245420	18880	18880	18890	18740	728
648	20240429	091300	94499090	18890	18830	18890	18830	46
649	20240429	091200	93631490	18790	18790	18830	18790	193
650	20240429	091100	90001570	18720	18780	18780	18720	488
651	20240429	091000	80840440	18780	18890	18890	18780	103
652	20240429	090900	78900480	18890	18870	18920	18850	416
653	20240429	090800	71055340	18870	18870	18870	18870	200
654	20240429	090700	67281340	19030	19030	19030	19030	4
655	20240429	090600	67205220	18900	18900	18900	18900	25
656	20240429	090500	66732720	19050	19050	19050	19050	180
657	20240429	090400	63303720	19080	19080	19080	19080	0
658	20240429	090300	63303720	19080	18970	19080	18890	2145
659	20240429	090200	22527900	18970	18950	18970	18950	932
660	20240429	090100	4863160	18870	18770	18870	18770	233
661	20240429	090000	469850	18770	18820	18820	18770	25