KissMeData/229640/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204700	163956186850	27150	27150	27150	27150	1912
3	20240429	204600	163956186850	27150	27150	27150	27150	0
4	20240429	204500	163956186850	27150	27150	27150	27150	0
5	20240429	204400	163956186850	27150	27150	27150	27150	0
6	20240429	204300	163956186850	27150	27150	27150	27150	0
7	20240429	204200	163956186850	27150	27150	27150	27150	0
8	20240429	204100	163956186850	27150	27150	27150	27150	0
9	20240429	204000	163956186850	27150	27150	27150	27150	0
10	20240429	203900	163956186850	27150	27150	27150	27150	0
11	20240429	203800	163956186850	27150	27150	27150	27150	0
12	20240429	203700	163956186850	27150	27150	27150	27150	0
13	20240429	203600	163956186850	27150	27150	27150	27150	0
14	20240429	203500	163956186850	27150	27150	27150	27150	0
15	20240429	203400	163956186850	27150	27150	27150	27150	0
16	20240429	203300	163956186850	27150	27150	27150	27150	0
17	20240429	203200	163956186850	27150	27150	27150	27150	0
18	20240429	203100	163956186850	27150	27150	27150	27150	0
19	20240429	203000	163956186850	27150	27150	27150	27150	0
20	20240429	202900	163956186850	27150	27150	27150	27150	0
21	20240429	202800	163956186850	27150	27150	27150	27150	0
22	20240429	202700	163956186850	27150	27150	27150	27150	0
23	20240429	202600	163956186850	27150	27150	27150	27150	0
24	20240429	202500	163956186850	27150	27150	27150	27150	0
25	20240429	202400	163956186850	27150	27150	27150	27150	0
26	20240429	202300	163956186850	27150	27150	27150	27150	0
27	20240429	202200	163956186850	27150	27150	27150	27150	0
28	20240429	202100	163956186850	27150	27150	27150	27150	0
29	20240429	202000	163956186850	27150	27150	27150	27150	0
30	20240429	201900	163956186850	27150	27150	27150	27150	0
31	20240429	201800	163956186850	27150	27150	27150	27150	0
32	20240429	201700	163956186850	27150	27150	27150	27150	1912
33	20240429	201600	163956186850	27150	27150	27150	27150	0
34	20240429	201500	163956186850	27150	27150	27150	27150	0
35	20240429	201400	163956186850	27150	27150	27150	27150	0
36	20240429	201300	163956186850	27150	27150	27150	27150	0
37	20240429	201200	163956186850	27150	27150	27150	27150	0
38	20240429	201100	163956186850	27150	27150	27150	27150	0
39	20240429	201000	163956186850	27150	27150	27150	27150	0
40	20240429	200900	163956186850	27150	27150	27150	27150	0
41	20240429	200800	163956186850	27150	27150	27150	27150	0
42	20240429	200700	163956186850	27150	27150	27150	27150	0
43	20240429	200600	163956186850	27150	27150	27150	27150	0
44	20240429	200500	163956186850	27150	27150	27150	27150	0
45	20240429	200400	163956186850	27150	27150	27150	27150	0
46	20240429	200300	163956186850	27150	27150	27150	27150	0
47	20240429	200200	163956186850	27150	27150	27150	27150	0
48	20240429	200100	163956186850	27150	27150	27150	27150	0
49	20240429	200000	163956186850	27150	27150	27150	27150	0
50	20240429	195900	163956186850	27150	27150	27150	27150	0
51	20240429	195800	163956186850	27150	27150	27150	27150	0
52	20240429	195700	163956186850	27150	27150	27150	27150	0
53	20240429	195600	163956186850	27150	27150	27150	27150	0
54	20240429	195500	163956186850	27150	27150	27150	27150	0
55	20240429	195400	163956186850	27150	27150	27150	27150	0
56	20240429	195300	163956186850	27150	27150	27150	27150	0
57	20240429	195200	163956186850	27150	27150	27150	27150	0
58	20240429	195100	163956186850	27150	27150	27150	27150	0
59	20240429	195000	163956186850	27150	27150	27150	27150	0
60	20240429	194900	163956186850	27150	27150	27150	27150	0
61	20240429	194800	163956186850	27150	27150	27150	27150	0
62	20240429	194700	163956186850	27150	27150	27150	27150	1912
63	20240429	194600	163956186850	27150	27150	27150	27150	0
64	20240429	194500	163956186850	27150	27150	27150	27150	0
65	20240429	194400	163956186850	27150	27150	27150	27150	0
66	20240429	194300	163956186850	27150	27150	27150	27150	0
67	20240429	194200	163956186850	27150	27150	27150	27150	0
68	20240429	194100	163956186850	27150	27150	27150	27150	0
69	20240429	194000	163956186850	27150	27150	27150	27150	0
70	20240429	193900	163956186850	27150	27150	27150	27150	0
71	20240429	193800	163956186850	27150	27150	27150	27150	0
72	20240429	193700	163956186850	27150	27150	27150	27150	0
73	20240429	193600	163956186850	27150	27150	27150	27150	0
74	20240429	193500	163956186850	27150	27150	27150	27150	0
75	20240429	193400	163956186850	27150	27150	27150	27150	0
76	20240429	193300	163956186850	27150	27150	27150	27150	0
77	20240429	193200	163956186850	27150	27150	27150	27150	0
78	20240429	193100	163956186850	27150	27150	27150	27150	0
79	20240429	193000	163956186850	27150	27150	27150	27150	0
80	20240429	192900	163956186850	27150	27150	27150	27150	0
81	20240429	192800	163956186850	27150	27150	27150	27150	0
82	20240429	192700	163956186850	27150	27150	27150	27150	0
83	20240429	192600	163956186850	27150	27150	27150	27150	0
84	20240429	192500	163956186850	27150	27150	27150	27150	0
85	20240429	192400	163956186850	27150	27150	27150	27150	0
86	20240429	192300	163956186850	27150	27150	27150	27150	0
87	20240429	192200	163956186850	27150	27150	27150	27150	0
88	20240429	192100	163956186850	27150	27150	27150	27150	0
89	20240429	192000	163956186850	27150	27150	27150	27150	0
90	20240429	191900	163956186850	27150	27150	27150	27150	0
91	20240429	191800	163956186850	27150	27150	27150	27150	0
92	20240429	191700	163956186850	27150	27150	27150	27150	1912
93	20240429	191600	163956186850	27150	27150	27150	27150	0
94	20240429	191500	163956186850	27150	27150	27150	27150	0
95	20240429	191400	163956186850	27150	27150	27150	27150	0
96	20240429	191300	163956186850	27150	27150	27150	27150	0
97	20240429	191200	163956186850	27150	27150	27150	27150	0
98	20240429	191100	163956186850	27150	27150	27150	27150	0
99	20240429	191000	163956186850	27150	27150	27150	27150	0
100	20240429	190900	163956186850	27150	27150	27150	27150	0
101	20240429	190800	163956186850	27150	27150	27150	27150	0
102	20240429	190700	163956186850	27150	27150	27150	27150	0
103	20240429	190600	163956186850	27150	27150	27150	27150	0
104	20240429	190500	163956186850	27150	27150	27150	27150	0
105	20240429	190400	163956186850	27150	27150	27150	27150	0
106	20240429	190300	163956186850	27150	27150	27150	27150	0
107	20240429	190200	163956186850	27150	27150	27150	27150	0
108	20240429	190100	163956186850	27150	27150	27150	27150	0
109	20240429	190000	163956186850	27150	27150	27150	27150	0
110	20240429	185900	163956186850	27150	27150	27150	27150	0
111	20240429	185800	163956186850	27150	27150	27150	27150	0
112	20240429	185700	163956186850	27150	27150	27150	27150	0
113	20240429	185600	163956186850	27150	27150	27150	27150	0
114	20240429	185500	163956186850	27150	27150	27150	27150	0
115	20240429	185400	163956186850	27150	27150	27150	27150	0
116	20240429	185300	163956186850	27150	27150	27150	27150	0
117	20240429	185200	163956186850	27150	27150	27150	27150	0
118	20240429	185100	163956186850	27150	27150	27150	27150	0
119	20240429	185000	163956186850	27150	27150	27150	27150	0
120	20240429	184900	163956186850	27150	27150	27150	27150	0
121	20240429	184800	163956186850	27150	27150	27150	27150	0
122	20240429	184700	163956186850	27150	27150	27150	27150	1912
123	20240429	184600	163956186850	27150	27150	27150	27150	0
124	20240429	184500	163956186850	27150	27150	27150	27150	0
125	20240429	184400	163956186850	27150	27150	27150	27150	0
126	20240429	184300	163956186850	27150	27150	27150	27150	0
127	20240429	184200	163956186850	27150	27150	27150	27150	0
128	20240429	184100	163956186850	27150	27150	27150	27150	0
129	20240429	184000	163956186850	27150	27150	27150	27150	0
130	20240429	183900	163956186850	27150	27150	27150	27150	0
131	20240429	183800	163956186850	27150	27150	27150	27150	0
132	20240429	183700	163956186850	27150	27150	27150	27150	0
133	20240429	183600	163956186850	27150	27150	27150	27150	0
134	20240429	183500	163956186850	27150	27150	27150	27150	0
135	20240429	183400	163956186850	27150	27150	27150	27150	0
136	20240429	183300	163956186850	27150	27150	27150	27150	0
137	20240429	183200	163956186850	27150	27150	27150	27150	0
138	20240429	183100	163956186850	27150	27150	27150	27150	0
139	20240429	183000	163956186850	27150	27150	27150	27150	0
140	20240429	182900	163956186850	27150	27150	27150	27150	0
141	20240429	182800	163956186850	27150	27150	27150	27150	0
142	20240429	182700	163956186850	27150	27150	27150	27150	0
143	20240429	182600	163956186850	27150	27150	27150	27150	0
144	20240429	182500	163956186850	27150	27150	27150	27150	0
145	20240429	182400	163956186850	27150	27150	27150	27150	0
146	20240429	182300	163956186850	27150	27150	27150	27150	0
147	20240429	182200	163956186850	27150	27150	27150	27150	0
148	20240429	182100	163956186850	27150	27150	27150	27150	0
149	20240429	182000	163956186850	27150	27150	27150	27150	0
150	20240429	181900	163956186850	27150	27150	27150	27150	0
151	20240429	181800	163956186850	27150	27150	27150	27150	0
152	20240429	181700	163956186850	27150	27150	27150	27150	1912
153	20240429	181600	163956186850	27150	27150	27150	27150	0
154	20240429	181500	163956186850	27150	27150	27150	27150	0
155	20240429	181400	163956186850	27150	27150	27150	27150	0
156	20240429	181300	163956186850	27150	27150	27150	27150	0
157	20240429	181200	163956186850	27150	27150	27150	27150	0
158	20240429	181100	163956186850	27150	27150	27150	27150	0
159	20240429	181000	163956186850	27150	27150	27150	27150	0
160	20240429	180900	163956186850	27150	27150	27150	27150	0
161	20240429	180800	163956186850	27150	27150	27150	27150	0
162	20240429	180700	163956186850	27150	27150	27150	27150	0
163	20240429	180600	163956186850	27150	27150	27150	27150	0
164	20240429	180500	163956186850	27150	27150	27150	27150	0
165	20240429	180400	163956186850	27150	27150	27150	27150	0
166	20240429	180300	163956186850	27150	27150	27150	27150	0
167	20240429	180200	163956186850	27150	27150	27150	27150	0
168	20240429	180100	163956186850	27150	27150	27150	27150	0
169	20240429	180000	163956186850	27150	27150	27150	27150	0
170	20240429	175900	163956186850	27150	27150	27150	27150	0
171	20240429	175800	163956186850	27150	27150	27150	27150	0
172	20240429	175700	163956186850	27150	27150	27150	27150	0
173	20240429	175600	163956186850	27150	27150	27150	27150	0
174	20240429	175500	163956186850	27150	27150	27150	27150	0
175	20240429	175400	163956186850	27150	27150	27150	27150	0
176	20240429	175300	163956186850	27150	27150	27150	27150	0
177	20240429	175200	163956186850	27150	27150	27150	27150	0
178	20240429	175100	163956186850	27150	27150	27150	27150	0
179	20240429	175000	163956186850	27150	27150	27150	27150	0
180	20240429	174900	163956186850	27150	27150	27150	27150	0
181	20240429	174800	163956186850	27150	27150	27150	27150	0
182	20240429	174700	163956186850	27150	27150	27150	27150	1912
183	20240429	174600	163956186850	27150	27150	27150	27150	0
184	20240429	174500	163956186850	27150	27150	27150	27150	0
185	20240429	174400	163956186850	27150	27150	27150	27150	0
186	20240429	174300	163956186850	27150	27150	27150	27150	0
187	20240429	174200	163956186850	27150	27150	27150	27150	0
188	20240429	174100	163956186850	27150	27150	27150	27150	0
189	20240429	174000	163956186850	27150	27150	27150	27150	0
190	20240429	173900	163956186850	27150	27150	27150	27150	0
191	20240429	173800	163956186850	27150	27150	27150	27150	0
192	20240429	173700	163956186850	27150	27150	27150	27150	0
193	20240429	173600	163956186850	27150	27150	27150	27150	0
194	20240429	173500	163956186850	27150	27150	27150	27150	0
195	20240429	173400	163956186850	27150	27150	27150	27150	0
196	20240429	173300	163956186850	27150	27150	27150	27150	0
197	20240429	173200	163956186850	27150	27150	27150	27150	0
198	20240429	173100	163956186850	27150	27150	27150	27150	0
199	20240429	173000	163956186850	27150	27150	27150	27150	0
200	20240429	172900	163956186850	27150	27150	27150	27150	0
201	20240429	172800	163956186850	27150	27150	27150	27150	0
202	20240429	172700	163956186850	27150	27150	27150	27150	0
203	20240429	172600	163956186850	27150	27150	27150	27150	0
204	20240429	172500	163956186850	27150	27150	27150	27150	0
205	20240429	172400	163956186850	27150	27150	27150	27150	0
206	20240429	172300	163956186850	27150	27150	27150	27150	0
207	20240429	172200	163956186850	27150	27150	27150	27150	0
208	20240429	172100	163956186850	27150	27150	27150	27150	0
209	20240429	172000	163956186850	27150	27150	27150	27150	0
210	20240429	171900	163956186850	27150	27150	27150	27150	0
211	20240429	171800	163956186850	27150	27150	27150	27150	0
212	20240429	171700	163956186850	27150	27150	27150	27150	1912
213	20240429	171600	163956186850	27150	27150	27150	27150	0
214	20240429	171500	163956186850	27150	27150	27150	27150	0
215	20240429	171400	163956186850	27150	27150	27150	27150	0
216	20240429	171300	163956186850	27150	27150	27150	27150	0
217	20240429	171200	163956186850	27150	27150	27150	27150	0
218	20240429	171100	163956186850	27150	27150	27150	27150	0
219	20240429	171000	163956186850	27150	27150	27150	27150	0
220	20240429	170900	163956186850	27150	27150	27150	27150	0
221	20240429	170800	163956186850	27150	27150	27150	27150	0
222	20240429	170700	163956186850	27150	27150	27150	27150	0
223	20240429	170600	163956186850	27150	27150	27150	27150	0
224	20240429	170500	163956186850	27150	27150	27150	27150	0
225	20240429	170400	163956186850	27150	27150	27150	27150	0
226	20240429	170300	163956186850	27150	27150	27150	27150	0
227	20240429	170200	163956186850	27150	27150	27150	27150	0
228	20240429	170100	163956186850	27150	27150	27150	27150	0
229	20240429	170000	163956186850	27150	27150	27150	27150	0
230	20240429	165900	163956186850	27150	27150	27150	27150	0
231	20240429	165800	163956186850	27150	27150	27150	27150	0
232	20240429	165700	163956186850	27150	27150	27150	27150	0
233	20240429	165600	163956186850	27150	27150	27150	27150	0
234	20240429	165500	163956186850	27150	27150	27150	27150	0
235	20240429	165400	163956186850	27150	27150	27150	27150	0
236	20240429	165300	163956186850	27150	27150	27150	27150	0
237	20240429	165200	163956186850	27150	27150	27150	27150	0
238	20240429	165100	163956186850	27150	27150	27150	27150	0
239	20240429	165000	163956186850	27150	27150	27150	27150	0
240	20240429	164900	163956186850	27150	27150	27150	27150	0
241	20240429	164800	163956186850	27150	27150	27150	27150	0
242	20240429	164700	163956186850	27150	27150	27150	27150	1912
243	20240429	164600	163956186850	27150	27150	27150	27150	0
244	20240429	164500	163956186850	27150	27150	27150	27150	0
245	20240429	164400	163956186850	27150	27150	27150	27150	0
246	20240429	164300	163956186850	27150	27150	27150	27150	0
247	20240429	164200	163956186850	27150	27150	27150	27150	0
248	20240429	164100	163956186850	27150	27150	27150	27150	0
249	20240429	164000	163956186850	27150	27150	27150	27150	0
250	20240429	163900	163956186850	27150	27150	27150	27150	0
251	20240429	163800	163956186850	27150	27150	27150	27150	0
252	20240429	163700	163956186850	27150	27150	27150	27150	0
253	20240429	163600	163956186850	27150	27150	27150	27150	0
254	20240429	163500	163956186850	27150	27150	27150	27150	0
255	20240429	163400	163956186850	27150	27150	27150	27150	0
256	20240429	163300	163956186850	27150	27150	27150	27150	0
257	20240429	163200	163956186850	27150	27150	27150	27150	0
258	20240429	163100	163956186850	27150	27150	27150	27150	0
259	20240429	163000	163956186850	27150	27150	27150	27150	0
260	20240429	162900	163956186850	27150	27150	27150	27150	0
261	20240429	162800	163956186850	27150	27150	27150	27150	0
262	20240429	162700	163956186850	27150	27150	27150	27150	0
263	20240429	162600	163956186850	27150	27150	27150	27150	0
264	20240429	162500	163956186850	27150	27150	27150	27150	0
265	20240429	162400	163956186850	27150	27150	27150	27150	0
266	20240429	162300	163956186850	27150	27150	27150	27150	0
267	20240429	162200	163956186850	27150	27150	27150	27150	0
268	20240429	162100	163956186850	27150	27150	27150	27150	0
269	20240429	162000	163956186850	27150	27150	27150	27150	0
270	20240429	161900	163956186850	27150	27150	27150	27150	0
271	20240429	161800	163956186850	27150	27150	27150	27150	0
272	20240429	161700	163956186850	27150	27150	27150	27150	1912
273	20240429	161600	163956186850	27150	27150	27150	27150	0
274	20240429	161500	163956186850	27150	27150	27150	27150	0
275	20240429	161400	163956186850	27150	27150	27150	27150	0
276	20240429	161300	163956186850	27150	27150	27150	27150	0
277	20240429	161200	163956186850	27150	27150	27150	27150	0
278	20240429	161100	163956186850	27150	27150	27150	27150	0
279	20240429	161000	163956186850	27150	27150	27150	27150	0
280	20240429	160900	163956186850	27150	27150	27150	27150	0
281	20240429	160800	163956186850	27150	27150	27150	27150	0
282	20240429	160700	163956186850	27150	27150	27150	27150	0
283	20240429	160600	163956186850	27150	27150	27150	27150	0
284	20240429	160500	163956186850	27150	27150	27150	27150	0
285	20240429	160400	163956186850	27150	27150	27150	27150	0
286	20240429	160300	163956186850	27150	27150	27150	27150	0
287	20240429	160200	163956186850	27150	27150	27150	27150	0
288	20240429	160100	163956186850	27150	27150	27150	27150	0
289	20240429	160000	163956186850	27150	27150	27150	27150	0
290	20240429	155900	163956186850	27150	27150	27150	27150	0
291	20240429	155800	163956186850	27150	27150	27150	27150	0
292	20240429	155700	163956186850	27150	27150	27150	27150	0
293	20240429	155600	163956186850	27150	27150	27150	27150	0
294	20240429	155500	163956186850	27150	27150	27150	27150	0
295	20240429	155400	163956186850	27150	27150	27150	27150	0
296	20240429	155300	163956186850	27150	27150	27150	27150	0
297	20240429	155200	163956186850	27150	27150	27150	27150	0
298	20240429	155100	163956186850	27150	27150	27150	27150	0
299	20240429	155000	163956186850	27150	27150	27150	27150	0
300	20240429	154900	163956186850	27150	27150	27150	27150	0
301	20240429	154800	163956186850	27150	27150	27150	27150	0
302	20240429	154700	163956186850	27150	27150	27150	27150	1912
303	20240429	154600	163956186850	27150	27150	27150	27150	0
304	20240429	154500	163956186850	27150	27150	27150	27150	0
305	20240429	154400	163956186850	27150	27150	27150	27150	0
306	20240429	154300	163956186850	27150	27150	27150	27150	0
307	20240429	154200	163956186850	27150	27150	27150	27150	0
308	20240429	154100	163956186850	27150	27150	27150	27150	0
309	20240429	154000	163956186850	27150	27150	27150	27150	0
310	20240429	153900	163956186850	27150	27150	27150	27150	0
311	20240429	153800	163956186850	27150	27150	27150	27150	0
312	20240429	153700	163956186850	27150	27150	27150	27150	0
313	20240429	153600	163956186850	27150	27150	27150	27150	0
314	20240429	153500	163956186850	27150	27150	27150	27150	0
315	20240429	153400	163956186850	27150	27150	27150	27150	0
316	20240429	153300	163956186850	27150	27150	27150	27150	0
317	20240429	153200	163956186850	27150	27150	27150	27150	0
318	20240429	153100	163956186850	27150	27150	27150	27150	0
319	20240429	153000	163956186850	27150	27150	27150	27150	1912
320	20240429	152900	163904276050	27150	27150	27150	27150	0
321	20240429	152800	163904276050	27150	27150	27150	27150	0
322	20240429	152700	163904276050	27150	27150	27150	27150	0
323	20240429	152600	163904276050	27150	27150	27150	27150	0
324	20240429	152500	163904276050	27150	27150	27150	27150	0
325	20240429	152400	163904276050	27150	27150	27150	27150	0
326	20240429	152300	163904276050	27150	27150	27150	27150	0
327	20240429	152200	163904276050	27150	27150	27150	27150	0
328	20240429	152100	163904276050	27150	27150	27150	27150	0
329	20240429	152000	163904276050	27150	27150	27150	27150	0
330	20240429	151900	163904276050	27150	27150	27150	27150	169
331	20240429	151800	163899687700	27150	27150	27150	27150	250
332	20240429	151700	163892900200	27150	27150	27150	27150	267
333	20240429	151600	163885651150	27150	27150	27150	27150	355
334	20240429	151500	163876012900	27150	27150	27150	27150	20
335	20240429	151400	163875469900	27150	27150	27150	27150	15
336	20240429	151300	163875062650	27150	27150	27150	27150	206
337	20240429	151200	163869469750	27150	27150	27150	27150	149
338	20240429	151100	163865424400	27150	27150	27150	27150	3
339	20240429	151000	163865342950	27150	27150	27150	27150	2
340	20240429	150900	163865288650	27150	27150	27150	27150	5
341	20240429	150800	163865152900	27150	27150	27150	27150	107
342	20240429	150700	163862247850	27150	27150	27150	27150	269
343	20240429	150600	163854944500	27150	27150	27150	27150	91
344	20240429	150500	163852473850	27150	27150	27150	27150	129
345	20240429	150400	163848971500	27150	27150	27150	27150	112
346	20240429	150300	163845930700	27150	27150	27150	27150	12
347	20240429	150200	163845604900	27150	27150	27150	27150	10
348	20240429	150100	163845333400	27150	27150	27150	27150	172
349	20240429	150000	163840663600	27150	27150	27150	27150	111
350	20240429	145900	163837649950	27150	27150	27150	27150	7267
351	20240429	145800	163640350900	27150	27150	27150	27150	2207
352	20240429	145700	163580430850	27150	27150	27150	27150	13423
353	20240429	145600	163215996400	27150	27150	27150	27150	160
354	20240429	145500	163211652400	27150	27150	27150	27150	68
355	20240429	145400	163209806200	27150	27150	27150	27150	4
356	20240429	145300	163209697600	27150	27150	27150	27150	81
357	20240429	145200	163207498450	27150	27150	27150	27150	17
358	20240429	145100	163207036900	27150	27150	27150	27150	104
359	20240429	145000	163204213300	27150	27150	27150	27150	200
360	20240429	144900	163198783300	27150	27150	27150	27150	300
361	20240429	144800	163190638300	27150	27150	27150	27150	66
362	20240429	144700	163188846400	27150	27150	27150	27150	7
363	20240429	144600	163188656350	27150	27150	27150	27150	209
364	20240429	144500	163182982000	27150	27150	27150	27150	70
365	20240429	144400	163181081500	27150	27150	27150	27150	63
366	20240429	144300	163179371050	27150	27150	27150	27150	16
367	20240429	144200	163178936650	27150	27150	27150	27150	1145
368	20240429	144100	163147849900	27150	27150	27150	27150	1
369	20240429	144000	163147822750	27150	27150	27150	27150	2
370	20240429	143900	163147768450	27150	27150	27150	27150	76
371	20240429	143800	163145705050	27150	27150	27150	27150	0
372	20240429	143700	163145705050	27150	27150	27150	27150	1
373	20240429	143600	163145677900	27150	27150	27150	27150	1005
374	20240429	143500	163118392150	27150	27150	27150	27150	262
375	20240429	143400	163111278850	27150	27150	27150	27150	309
376	20240429	143300	163102889500	27150	27150	27150	27150	93
377	20240429	143200	163100364550	27150	27150	27150	27150	510
378	20240429	143100	163086518050	27150	27150	27150	27150	105
379	20240429	143000	163083667300	27150	27150	27150	27150	11
380	20240429	142900	163083368650	27150	27150	27150	27150	335
381	20240429	142800	163074273400	27150	27150	27150	27150	18
382	20240429	142700	163073784700	27150	27150	27150	27150	49
383	20240429	142600	163072454350	27150	27150	27150	27150	65
384	20240429	142500	163070689600	27150	27150	27150	27150	4
385	20240429	142400	163070581000	27150	27150	27150	27150	37
386	20240429	142300	163069576450	27150	27150	27150	27150	33
387	20240429	142200	163068680500	27150	27150	27150	27150	25
388	20240429	142100	163068001750	27150	27150	27150	27150	61
389	20240429	142000	163066345600	27150	27150	27150	27150	11
390	20240429	141900	163066046950	27150	27150	27150	27150	74
391	20240429	141800	163064037850	27150	27150	27150	27150	6
392	20240429	141700	163063874950	27150	27150	27150	27150	357
393	20240429	141600	163054182400	27150	27150	27150	27150	38
394	20240429	141500	163053150700	27150	27150	27150	27150	27
395	20240429	141400	163052417650	27150	27150	27150	27150	274
396	20240429	141300	163044978550	27150	27150	27150	27150	140
397	20240429	141200	163041177550	27150	27150	27150	27150	74
398	20240429	141100	163039168450	27150	27150	27150	27150	226
399	20240429	141000	163033032550	27150	27150	27150	27150	1140
400	20240429	140900	163002081550	27150	27150	27150	27150	12
401	20240429	140800	163001755750	27150	27150	27150	27150	38
402	20240429	140700	163000724050	27150	27150	27150	27150	10
403	20240429	140600	163000452550	27150	27150	27150	27150	765
404	20240429	140500	162979682800	27150	27150	27150	27150	71
405	20240429	140400	162977755150	27150	27150	27150	27150	205
406	20240429	140300	162972189400	27150	27150	27150	27150	211
407	20240429	140200	162966460750	27150	27150	27150	27150	670
408	20240429	140100	162948270250	27150	27150	27150	27150	8036
409	20240429	140000	162730092850	27150	27150	27150	27150	5
410	20240429	135900	162729957100	27150	27150	27150	27150	298
411	20240429	135800	162721866400	27150	27150	27150	27150	30
412	20240429	135700	162721051900	27150	27150	27150	27150	104
413	20240429	135600	162718228300	27150	27150	27150	27150	65
414	20240429	135500	162716463550	27150	27150	27150	27150	41
415	20240429	135400	162715350400	27150	27150	27150	27150	32
416	20240429	135300	162714481600	27150	27150	27150	27150	53
417	20240429	135200	162713042650	27150	27150	27150	27150	116
418	20240429	135100	162709893250	27150	27150	27150	27150	104
419	20240429	135000	162707069650	27150	27150	27150	27150	137
420	20240429	134900	162703350100	27150	27150	27150	27150	54
421	20240429	134800	162701884000	27150	27150	27150	27150	31
422	20240429	134700	162701042350	27150	27150	27150	27150	39
423	20240429	134600	162699983500	27150	27150	27150	27150	127
424	20240429	134500	162696535450	27150	27150	27150	27150	46
425	20240429	134400	162695286550	27150	27150	27150	27150	353
426	20240429	134300	162685702600	27150	27150	27150	27150	36
427	20240429	134200	162684725200	27150	27150	27150	27150	453
428	20240429	134100	162672426250	27150	27150	27150	27150	35
429	20240429	134000	162671476000	27150	27150	27150	27150	1
430	20240429	133900	162671448850	27150	27150	27150	27150	1017
431	20240429	133800	162643837300	27150	27150	27150	27150	276
432	20240429	133700	162636343900	27150	27150	27150	27150	271
433	20240429	133600	162628986250	27150	27150	27150	27150	153
434	20240429	133500	162624832300	27150	27150	27150	27150	56
435	20240429	133400	162623311900	27150	27150	27150	27150	257
436	20240429	133300	162616334350	27150	27150	27150	27150	504
437	20240429	133200	162602650750	27150	27150	27150	27150	138
438	20240429	133100	162598904050	27150	27150	27150	27150	27
439	20240429	133000	162598171000	27150	27150	27150	27150	25
440	20240429	132900	162597492250	27150	27150	27150	27150	41
441	20240429	132800	162596379100	27150	27150	27150	27150	558
442	20240429	132700	162581229400	27150	27150	27150	27150	55
443	20240429	132600	162579736150	27150	27150	27150	27150	0
444	20240429	132500	162579736150	27150	27150	27150	27150	149
445	20240429	132400	162575690800	27150	27150	27150	27150	161
446	20240429	132300	162571319650	27150	27150	27150	27150	0
447	20240429	132200	162571319650	27150	27150	27150	27150	651
448	20240429	132100	162553645000	27150	27150	27150	27150	7
449	20240429	132000	162553454950	27150	27150	27150	27150	287
450	20240429	131900	162545662900	27150	27150	27150	27150	23
451	20240429	131800	162545038450	27150	27150	27150	27150	14
452	20240429	131700	162544658350	27150	27150	27150	27150	125
453	20240429	131600	162541264600	27150	27150	27150	27150	23
454	20240429	131500	162540640150	27150	27150	27150	27150	317
455	20240429	131400	162532033600	27150	27150	27150	27150	60
456	20240429	131300	162530404600	27150	27150	27150	27150	680
457	20240429	131200	162511942600	27150	27150	27150	27150	691
458	20240429	131100	162493181950	27150	27150	27150	27150	36
459	20240429	131000	162492204550	27150	27150	27150	27150	260
460	20240429	130900	162485145550	27150	27150	27150	27150	18
461	20240429	130800	162484656850	27150	27150	27150	27150	49
462	20240429	130700	162483326500	27150	27150	27150	27150	50
463	20240429	130600	162481969000	27150	27150	27150	27150	45
464	20240429	130500	162480747250	27150	27150	27150	27150	1
465	20240429	130400	162480720100	27150	27150	27150	27150	16
466	20240429	130300	162480285700	27150	27150	27150	27150	55
467	20240429	130200	162478792450	27150	27150	27150	27150	1030
468	20240429	130100	162450827950	27150	27150	27150	27150	12
469	20240429	130000	162450502150	27150	27150	27150	27150	5
470	20240429	125900	162450366400	27150	27150	27150	27150	123
471	20240429	125800	162447026950	27150	27150	27150	27150	93
472	20240429	125700	162444502000	27150	27150	27150	27150	209
473	20240429	125600	162438827650	27150	27150	27150	27150	170
474	20240429	125500	162434212150	27150	27150	27150	27150	3
475	20240429	125400	162434130700	27150	27150	27150	27150	109
476	20240429	125300	162431171350	27150	27150	27150	27150	138
477	20240429	125200	162427424650	27150	27150	27150	27150	152
478	20240429	125100	162423297850	27150	27150	27150	27150	2418
479	20240429	125000	162357649150	27150	27150	27150	27150	238
480	20240429	124900	162351187450	27150	27150	27150	27150	10
481	20240429	124800	162350915950	27150	27150	27150	27150	102
482	20240429	124700	162348146650	27150	27150	27150	27150	158
483	20240429	124600	162343856950	27150	27150	27150	27150	200
484	20240429	124500	162338426950	27150	27150	27150	27150	167
485	20240429	124400	162333892900	27150	27150	27150	27150	24
486	20240429	124300	162333241300	27150	27150	27150	27150	120
487	20240429	124200	162329983300	27150	27150	27150	27150	165
488	20240429	124100	162325503550	27150	27150	27150	27150	114
489	20240429	124000	162322408450	27150	27150	27150	27150	17
490	20240429	123900	162321946900	27150	27150	27150	27150	283
491	20240429	123800	162314263450	27150	27150	27150	27150	30
492	20240429	123700	162313448950	27150	27150	27150	27150	150
493	20240429	123600	162309376450	27150	27150	27150	27150	155
494	20240429	123500	162305168200	27150	27150	27150	27150	12
495	20240429	123400	162304842400	27150	27150	27150	27150	78
496	20240429	123300	162302724700	27150	27150	27150	27150	110
497	20240429	123200	162299738200	27150	27150	27150	27150	202
498	20240429	123100	162294253900	27150	27150	27150	27150	1858
499	20240429	123000	162243809200	27150	27150	27150	27150	3
500	20240429	122900	162243727750	27150	27150	27150	27150	1244
501	20240429	122800	162209953150	27150	27150	27150	27150	175
502	20240429	122700	162205201900	27150	27150	27150	27150	138
503	20240429	122600	162201455200	27150	27150	27150	27150	756
504	20240429	122500	162180929800	27150	27150	27150	27150	306
505	20240429	122400	162172621900	27150	27150	27150	27150	4
506	20240429	122300	162172513300	27150	27150	27150	27150	6
507	20240429	122200	162172350400	27150	27150	27150	27150	203
508	20240429	122100	162166838950	27150	27150	27150	27150	103
509	20240429	122000	162164042500	27150	27150	27150	27150	627
510	20240429	121900	162147019450	27150	27150	27150	27150	120
511	20240429	121800	162143761450	27150	27150	27150	27150	1334
512	20240429	121700	162107543350	27150	27150	27150	27150	111
513	20240429	121600	162104529700	27150	27150	27150	27150	72
514	20240429	121500	162102574900	27150	27150	27150	27150	258
515	20240429	121400	162095570200	27150	27150	27150	27150	87
516	20240429	121300	162093208150	27150	27150	27150	27150	135
517	20240429	121200	162089542900	27150	27150	27150	27150	221
518	20240429	121100	162083542750	27150	27150	27150	27150	27
519	20240429	121000	162082809700	27150	27150	27150	27150	128
520	20240429	120900	162079334500	27150	27150	27150	27150	23
521	20240429	120800	162078710050	27150	27150	27150	27150	701
522	20240429	120700	162059677900	27150	27150	27150	27150	254
523	20240429	120600	162052781800	27150	27150	27150	27150	323
524	20240429	120500	162044012350	27150	27150	27150	27150	45
525	20240429	120400	162042790600	27150	27150	27150	27150	324
526	20240429	120300	162033994000	27150	27150	27150	27150	48
527	20240429	120200	162032690800	27150	27150	27150	27150	59
528	20240429	120100	162031088950	27150	27150	27150	27150	215
529	20240429	120000	162025251700	27150	27150	27150	27150	215
530	20240429	115900	162019414450	27150	27150	27150	27150	66
531	20240429	115800	162017622550	27150	27150	27150	27150	304
532	20240429	115700	162009368950	27150	27150	27150	27150	7047
533	20240429	115600	161818042900	27150	27150	27150	27150	105
534	20240429	115500	161815192150	27150	27150	27150	27150	2721
535	20240429	115400	161741317000	27150	27150	27150	27150	246
536	20240429	115300	161734638100	27150	27150	27150	27150	78
537	20240429	115200	161732520400	27150	27150	27150	27150	1481
538	20240429	115100	161692311250	27150	27150	27150	27150	206
539	20240429	115000	161686718350	27150	27150	27150	27150	242
540	20240429	114900	161680148050	27150	27150	27150	27150	36
541	20240429	114800	161679170650	27150	27150	27150	27150	250
542	20240429	114700	161672383150	27150	27150	27150	27150	147
543	20240429	114600	161668392100	27150	27150	27150	27150	61
544	20240429	114500	161666735950	27150	27150	27150	27150	247
545	20240429	114400	161660029900	27150	27150	27150	27150	79
546	20240429	114300	161657885050	27150	27150	27150	27150	11
547	20240429	114200	161657586400	27150	27150	27150	27150	163
548	20240429	114100	161653160950	27150	27150	27150	27150	77
549	20240429	114000	161651070400	27150	27150	27150	27150	415
550	20240429	113900	161639803150	27150	27150	27150	27150	1375
551	20240429	113800	161602471900	27150	27150	27150	27150	2041
552	20240429	113700	161547058750	27150	27150	27150	27150	114
553	20240429	113600	161543963650	27150	27150	27150	27150	1508
554	20240429	113500	161503021450	27150	27150	27150	27150	237
555	20240429	113400	161496586900	27150	27150	27150	27150	2582
556	20240429	113300	161426485600	27150	27150	27150	27150	9054
557	20240429	113200	161180669500	27150	27150	27150	27150	483
558	20240429	113100	161167556050	27150	27150	27150	27150	135
559	20240429	113000	161163890800	27150	27150	27150	27150	867
560	20240429	112900	161140351750	27150	27150	27150	27150	455
561	20240429	112800	161127998500	27150	27150	27150	27150	218
562	20240429	112700	161122079800	27150	27150	27150	27150	152
563	20240429	112600	161117953000	27150	27150	27150	27150	726
564	20240429	112500	161098242100	27150	27150	27150	27150	312
565	20240429	112400	161089771300	27150	27150	27150	27150	81
566	20240429	112300	161087572150	27150	27150	27150	27150	173
567	20240429	112200	161082875200	27150	27150	27150	27150	213
568	20240429	112100	161077092250	27150	27150	27150	27150	41
569	20240429	112000	161075979100	27150	27150	27150	27150	76
570	20240429	111900	161073915700	27150	27150	27150	27150	2657
571	20240429	111800	161001778150	27150	27150	27150	27150	594
572	20240429	111700	160985651050	27150	27150	27150	27150	48
573	20240429	111600	160984347850	27150	27150	27150	27150	72
574	20240429	111500	160982393050	27150	27150	27150	27150	1246
575	20240429	111400	160948564150	27150	27150	27150	27150	353
576	20240429	111300	160938980200	27150	27150	27150	27150	684
577	20240429	111200	160920409600	27150	27150	27150	27150	51
578	20240429	111100	160919024950	27150	27150	27150	27150	61
579	20240429	111000	160917368800	27150	27150	27150	27150	1263
580	20240429	110900	160883078350	27150	27150	27150	27150	146
581	20240429	110800	160879114450	27150	27150	27150	27150	118
582	20240429	110700	160875910750	27150	27150	27150	27150	656
583	20240429	110600	160858100350	27150	27150	27150	27150	238
584	20240429	110500	160851638650	27150	27150	27150	27150	222
585	20240429	110400	160845611350	27150	27150	27150	27150	1148
586	20240429	110300	160814443150	27150	27150	27150	27150	802
587	20240429	110200	160792668850	27150	27150	27150	27150	1471
588	20240429	110100	160752731200	27150	27150	27150	27150	700
589	20240429	110000	160733726200	27150	27150	27150	27150	294
590	20240429	105900	160725744100	27150	27150	27150	27150	4453
591	20240429	105800	160604845150	27150	27150	27150	27150	322
592	20240429	105700	160596102850	27150	27150	27150	27150	56
593	20240429	105600	160594582450	27150	27150	27150	27150	1585
594	20240429	105500	160551549700	27150	27150	27150	27150	222
595	20240429	105400	160545522400	27150	27150	27150	27150	321
596	20240429	105300	160536807250	27150	27150	27150	27150	1349
597	20240429	105200	160500181900	27150	27150	27150	27150	242
598	20240429	105100	160493611600	27150	27150	27150	27150	1515
599	20240429	105000	160452479350	27150	27150	27150	27150	37265
600	20240429	104900	159440734600	27150	27150	27150	27150	2472
601	20240429	104800	159373619800	27150	27150	27150	27150	374
602	20240429	104700	159363465700	27150	27150	27150	27150	2351
603	20240429	104600	159299636050	27150	27150	27150	27150	695
604	20240429	104500	159280766800	27150	27150	27150	27150	1082
605	20240429	104400	159251390500	27150	27150	27150	27150	981
606	20240429	104300	159224756350	27150	27150	27150	27150	173
607	20240429	104200	159220059400	27150	27150	27150	27150	165
608	20240429	104100	159215579650	27150	27150	27150	27150	646
609	20240429	104000	159198040750	27150	27150	27150	27150	246
610	20240429	103900	159191361850	27150	27150	27150	27150	185
611	20240429	103800	159186339100	27150	27150	27150	27150	814
612	20240429	103700	159164239000	27150	27150	27150	27150	1092
613	20240429	103600	159134591200	27150	27150	27150	27150	1116
614	20240429	103500	159104291800	27150	27150	27150	27150	4555
615	20240429	103400	158980623550	27150	27150	27150	27150	512
616	20240429	103300	158966722750	27150	27150	27150	27150	1249
617	20240429	103200	158932812400	27150	27150	27150	27150	581
618	20240429	103100	158917038250	27150	27150	27150	27150	575
619	20240429	103000	158901427000	27150	27150	27150	27150	2430
620	20240429	102900	158835452500	27150	27150	27150	27150	388
621	20240429	102800	158824918300	27150	27150	27150	27150	1679
622	20240429	102700	158779333450	27150	27150	27150	27150	730
623	20240429	102600	158759513950	27150	27150	27150	27150	1385
624	20240429	102500	158721911200	27150	27150	27150	27150	306
625	20240429	102400	158713603300	27150	27150	27150	27150	426
626	20240429	102300	158702037400	27150	27150	27150	27150	5657
627	20240429	102200	158548449850	27150	27150	27150	27150	585
628	20240429	102100	158532567100	27150	27150	27150	27150	716
629	20240429	102000	158513127700	27150	27150	27150	27150	7485
630	20240429	101900	158309909950	27150	27150	27150	27150	426
631	20240429	101800	158298344050	27150	27150	27150	27150	1676
632	20240429	101700	158252840650	27150	27150	27150	27150	806
633	20240429	101600	158230957750	27150	27150	27150	27150	5022
634	20240429	101500	158094610450	27150	27150	27150	27150	3482
635	20240429	101400	158000074150	27150	27150	27150	27150	5438
636	20240429	101300	157852432450	27150	27150	27150	27150	1349
637	20240429	101200	157815807100	27150	27150	27150	27150	6318
638	20240429	101100	157644273400	27150	27150	27150	27150	4914
639	20240429	101000	157510858300	27150	27150	27150	27100	22512
640	20240429	100900	156899751750	27150	27150	27150	27000	91766
641	20240429	100800	154411527200	27150	27150	27150	26950	312909
642	20240429	100700	145917142150	27150	27150	27150	27150	13286
643	20240429	100600	145556427250	27150	27150	27150	27150	22881
644	20240429	100500	144935208100	27150	27150	27150	27150	2761
645	20240429	100400	144860246950	27150	27150	27150	27150	1812
646	20240429	100300	144811051150	27150	27150	27150	27150	2600
647	20240429	100200	144740461150	27150	27150	27150	27150	1614
648	20240429	100100	144696641050	27150	27150	27150	27150	5484
649	20240429	100000	144547750450	27150	27150	27150	27150	3575
650	20240429	095900	144450689200	27150	27150	27150	27150	2925
651	20240429	095800	144371275450	27150	27150	27150	27150	1389
652	20240429	095700	144333564100	27150	27150	27150	27150	2986
653	20240429	095600	144252494200	27150	27150	27150	27150	10207
654	20240429	095500	143975374150	27150	27150	27150	27150	9323
655	20240429	095400	143722254700	27150	27150	27150	27150	10290
656	20240429	095300	143442881200	27150	27150	27150	27150	11140
657	20240429	095200	143140430200	27150	27150	27150	27150	193107
658	20240429	095100	137897575150	27150	27000	27150	26900	186677
659	20240429	095000	132843162250	27000	27050	27050	26850	82048
660	20240429	094900	130628471500	27050	27000	27150	26900	115380
661	20240429	094800	127506251450	26950	26850	27150	26600	177664
662	20240429	094700	122740095150	26800	27150	27150	26650	259002
663	20240429	094600	115729531800	27150	27150	27150	27150	66324
664	20240429	094500	113928835200	27150	27150	27150	27150	19721
665	20240429	094400	113393410050	27150	27150	27150	27150	17779
666	20240429	094300	112910710200	27150	27150	27150	27150	5915
667	20240429	094200	112750117950	27150	27150	27150	27150	22071
668	20240429	094100	112150890300	27150	27150	27150	27150	16775
669	20240429	094000	111695449050	27150	27150	27150	27000	209049
670	20240429	093900	106021409400	27150	27150	27150	27150	142011
671	20240429	093800	102165810750	27150	27100	27150	26800	501637
672	20240429	093700	88566768800	27150	26250	27150	26200	369440
673	20240429	093600	78657504800	26250	26400	26450	26100	139605
674	20240429	093500	74997254800	26400	25950	26650	25850	247250
675	20240429	093400	68508512500	25950	25950	25950	25950	0
676	20240429	093300	68508512500	25950	25950	25950	25950	0
677	20240429	093200	68508512500	25950	25900	25950	25600	141520
678	20240429	093100	64856409350	25800	25800	25900	25550	152950
679	20240429	093000	60923784250	25850	25050	25850	25000	201213
680	20240429	092900	55806363400	25100	24850	25350	24800	160688
681	20240429	092800	51783874950	24850	24550	25250	24500	269141
682	20240429	092700	45080531400	24600	24250	24600	24250	131060
683	20240429	092600	41872232400	24250	24500	24550	24050	114447
684	20240429	092500	39091062050	24500	24300	24500	24050	168026
685	20240429	092400	35013456000	24250	23950	24350	23750	170881
686	20240429	092300	30900518450	24000	23600	24250	23550	237851
687	20240429	092200	25239276950	23400	23400	23400	23400	0
688	20240429	092100	25239276950	23400	23400	23400	23400	0
689	20240429	092000	25239276950	23400	23250	23400	23100	94992
690	20240429	091900	23026838350	23250	22850	23250	22800	144118
691	20240429	091800	19706872750	22900	22600	22950	22550	124792
692	20240429	091700	16865605600	22550	22550	22650	22500	43766
693	20240429	091600	15876324850	22600	22200	22650	22150	83255
694	20240429	091500	14006087700	22250	22300	22400	22200	32038
695	20240429	091400	13291715200	22350	22150	22500	22100	69761
696	20240429	091300	11731944350	22150	22100	22150	22050	16263
697	20240429	091200	11372621900	22100	22200	22200	22100	15485
698	20240429	091100	11029389800	22200	22100	22300	22100	25923
699	20240429	091000	10454020450	22100	22300	22450	22050	54250
700	20240429	090900	9243956450	22300	22200	22300	22150	49973
701	20240429	090800	8131837150	22200	21600	22200	21550	98629
702	20240429	090700	5968046000	21550	21600	21700	21550	15271
703	20240429	090600	5638087250	21600	21700	21750	21600	14621
704	20240429	090500	5321383750	21700	21800	21800	21700	14614
705	20240429	090400	5003124150	21800	21750	21850	21700	38170
706	20240429	090300	4171618100	21800	21600	21800	21500	27819
707	20240429	090200	3569059450	21550	21800	21800	21450	42180
708	20240429	090100	2658273600	21850	21800	22000	21650	74233
709	20240429	090000	1036344800	21800	21300	21850	21150	48293