KissMeData/307750/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210800	289598270	5590	5590	5590	5590	1223
3	20240429	210700	289598270	5590	5590	5590	5590	0
4	20240429	210600	289598270	5590	5590	5590	5590	0
5	20240429	210500	289598270	5590	5590	5590	5590	0
6	20240429	210400	289598270	5590	5590	5590	5590	0
7	20240429	210300	289598270	5590	5590	5590	5590	0
8	20240429	210200	289598270	5590	5590	5590	5590	0
9	20240429	210100	289598270	5590	5590	5590	5590	0
10	20240429	210000	289598270	5590	5590	5590	5590	0
11	20240429	205900	289598270	5590	5590	5590	5590	0
12	20240429	205800	289598270	5590	5590	5590	5590	0
13	20240429	205700	289598270	5590	5590	5590	5590	0
14	20240429	205600	289598270	5590	5590	5590	5590	0
15	20240429	205500	289598270	5590	5590	5590	5590	0
16	20240429	205400	289598270	5590	5590	5590	5590	0
17	20240429	205300	289598270	5590	5590	5590	5590	0
18	20240429	205200	289598270	5590	5590	5590	5590	0
19	20240429	205100	289598270	5590	5590	5590	5590	0
20	20240429	205000	289598270	5590	5590	5590	5590	0
21	20240429	204900	289598270	5590	5590	5590	5590	0
22	20240429	204800	289598270	5590	5590	5590	5590	0
23	20240429	204700	289598270	5590	5590	5590	5590	0
24	20240429	204600	289598270	5590	5590	5590	5590	0
25	20240429	204500	289598270	5590	5590	5590	5590	0
26	20240429	204400	289598270	5590	5590	5590	5590	0
27	20240429	204300	289598270	5590	5590	5590	5590	0
28	20240429	204200	289598270	5590	5590	5590	5590	0
29	20240429	204100	289598270	5590	5590	5590	5590	0
30	20240429	204000	289598270	5590	5590	5590	5590	0
31	20240429	203900	289598270	5590	5590	5590	5590	0
32	20240429	203800	289598270	5590	5590	5590	5590	1223
33	20240429	203700	289598270	5590	5590	5590	5590	0
34	20240429	203600	289598270	5590	5590	5590	5590	0
35	20240429	203500	289598270	5590	5590	5590	5590	0
36	20240429	203400	289598270	5590	5590	5590	5590	0
37	20240429	203300	289598270	5590	5590	5590	5590	0
38	20240429	203200	289598270	5590	5590	5590	5590	0
39	20240429	203100	289598270	5590	5590	5590	5590	0
40	20240429	203000	289598270	5590	5590	5590	5590	0
41	20240429	202900	289598270	5590	5590	5590	5590	0
42	20240429	202800	289598270	5590	5590	5590	5590	0
43	20240429	202700	289598270	5590	5590	5590	5590	0
44	20240429	202600	289598270	5590	5590	5590	5590	0
45	20240429	202500	289598270	5590	5590	5590	5590	0
46	20240429	202400	289598270	5590	5590	5590	5590	0
47	20240429	202300	289598270	5590	5590	5590	5590	0
48	20240429	202200	289598270	5590	5590	5590	5590	0
49	20240429	202100	289598270	5590	5590	5590	5590	0
50	20240429	202000	289598270	5590	5590	5590	5590	0
51	20240429	201900	289598270	5590	5590	5590	5590	0
52	20240429	201800	289598270	5590	5590	5590	5590	0
53	20240429	201700	289598270	5590	5590	5590	5590	0
54	20240429	201600	289598270	5590	5590	5590	5590	0
55	20240429	201500	289598270	5590	5590	5590	5590	0
56	20240429	201400	289598270	5590	5590	5590	5590	0
57	20240429	201300	289598270	5590	5590	5590	5590	0
58	20240429	201200	289598270	5590	5590	5590	5590	0
59	20240429	201100	289598270	5590	5590	5590	5590	0
60	20240429	201000	289598270	5590	5590	5590	5590	0
61	20240429	200900	289598270	5590	5590	5590	5590	0
62	20240429	200800	289598270	5590	5590	5590	5590	1223
63	20240429	200700	289598270	5590	5590	5590	5590	0
64	20240429	200600	289598270	5590	5590	5590	5590	0
65	20240429	200500	289598270	5590	5590	5590	5590	0
66	20240429	200400	289598270	5590	5590	5590	5590	0
67	20240429	200300	289598270	5590	5590	5590	5590	0
68	20240429	200200	289598270	5590	5590	5590	5590	0
69	20240429	200100	289598270	5590	5590	5590	5590	0
70	20240429	200000	289598270	5590	5590	5590	5590	0
71	20240429	195900	289598270	5590	5590	5590	5590	0
72	20240429	195800	289598270	5590	5590	5590	5590	0
73	20240429	195700	289598270	5590	5590	5590	5590	0
74	20240429	195600	289598270	5590	5590	5590	5590	0
75	20240429	195500	289598270	5590	5590	5590	5590	0
76	20240429	195400	289598270	5590	5590	5590	5590	0
77	20240429	195300	289598270	5590	5590	5590	5590	0
78	20240429	195200	289598270	5590	5590	5590	5590	0
79	20240429	195100	289598270	5590	5590	5590	5590	0
80	20240429	195000	289598270	5590	5590	5590	5590	0
81	20240429	194900	289598270	5590	5590	5590	5590	0
82	20240429	194800	289598270	5590	5590	5590	5590	0
83	20240429	194700	289598270	5590	5590	5590	5590	0
84	20240429	194600	289598270	5590	5590	5590	5590	0
85	20240429	194500	289598270	5590	5590	5590	5590	0
86	20240429	194400	289598270	5590	5590	5590	5590	0
87	20240429	194300	289598270	5590	5590	5590	5590	0
88	20240429	194200	289598270	5590	5590	5590	5590	0
89	20240429	194100	289598270	5590	5590	5590	5590	0
90	20240429	194000	289598270	5590	5590	5590	5590	0
91	20240429	193900	289598270	5590	5590	5590	5590	0
92	20240429	193800	289598270	5590	5590	5590	5590	1223
93	20240429	193700	289598270	5590	5590	5590	5590	0
94	20240429	193600	289598270	5590	5590	5590	5590	0
95	20240429	193500	289598270	5590	5590	5590	5590	0
96	20240429	193400	289598270	5590	5590	5590	5590	0
97	20240429	193300	289598270	5590	5590	5590	5590	0
98	20240429	193200	289598270	5590	5590	5590	5590	0
99	20240429	193100	289598270	5590	5590	5590	5590	0
100	20240429	193000	289598270	5590	5590	5590	5590	0
101	20240429	192900	289598270	5590	5590	5590	5590	0
102	20240429	192800	289598270	5590	5590	5590	5590	0
103	20240429	192700	289598270	5590	5590	5590	5590	0
104	20240429	192600	289598270	5590	5590	5590	5590	0
105	20240429	192500	289598270	5590	5590	5590	5590	0
106	20240429	192400	289598270	5590	5590	5590	5590	0
107	20240429	192300	289598270	5590	5590	5590	5590	0
108	20240429	192200	289598270	5590	5590	5590	5590	0
109	20240429	192100	289598270	5590	5590	5590	5590	0
110	20240429	192000	289598270	5590	5590	5590	5590	0
111	20240429	191900	289598270	5590	5590	5590	5590	0
112	20240429	191800	289598270	5590	5590	5590	5590	0
113	20240429	191700	289598270	5590	5590	5590	5590	0
114	20240429	191600	289598270	5590	5590	5590	5590	0
115	20240429	191500	289598270	5590	5590	5590	5590	0
116	20240429	191400	289598270	5590	5590	5590	5590	0
117	20240429	191300	289598270	5590	5590	5590	5590	0
118	20240429	191200	289598270	5590	5590	5590	5590	0
119	20240429	191100	289598270	5590	5590	5590	5590	0
120	20240429	191000	289598270	5590	5590	5590	5590	0
121	20240429	190900	289598270	5590	5590	5590	5590	0
122	20240429	190800	289598270	5590	5590	5590	5590	1223
123	20240429	190700	289598270	5590	5590	5590	5590	0
124	20240429	190600	289598270	5590	5590	5590	5590	0
125	20240429	190500	289598270	5590	5590	5590	5590	0
126	20240429	190400	289598270	5590	5590	5590	5590	0
127	20240429	190300	289598270	5590	5590	5590	5590	0
128	20240429	190200	289598270	5590	5590	5590	5590	0
129	20240429	190100	289598270	5590	5590	5590	5590	0
130	20240429	190000	289598270	5590	5590	5590	5590	0
131	20240429	185900	289598270	5590	5590	5590	5590	0
132	20240429	185800	289598270	5590	5590	5590	5590	0
133	20240429	185700	289598270	5590	5590	5590	5590	0
134	20240429	185600	289598270	5590	5590	5590	5590	0
135	20240429	185500	289598270	5590	5590	5590	5590	0
136	20240429	185400	289598270	5590	5590	5590	5590	0
137	20240429	185300	289598270	5590	5590	5590	5590	0
138	20240429	185200	289598270	5590	5590	5590	5590	0
139	20240429	185100	289598270	5590	5590	5590	5590	0
140	20240429	185000	289598270	5590	5590	5590	5590	0
141	20240429	184900	289598270	5590	5590	5590	5590	0
142	20240429	184800	289598270	5590	5590	5590	5590	0
143	20240429	184700	289598270	5590	5590	5590	5590	0
144	20240429	184600	289598270	5590	5590	5590	5590	0
145	20240429	184500	289598270	5590	5590	5590	5590	0
146	20240429	184400	289598270	5590	5590	5590	5590	0
147	20240429	184300	289598270	5590	5590	5590	5590	0
148	20240429	184200	289598270	5590	5590	5590	5590	0
149	20240429	184100	289598270	5590	5590	5590	5590	0
150	20240429	184000	289598270	5590	5590	5590	5590	0
151	20240429	183900	289598270	5590	5590	5590	5590	0
152	20240429	183800	289598270	5590	5590	5590	5590	1223
153	20240429	183700	289598270	5590	5590	5590	5590	0
154	20240429	183600	289598270	5590	5590	5590	5590	0
155	20240429	183500	289598270	5590	5590	5590	5590	0
156	20240429	183400	289598270	5590	5590	5590	5590	0
157	20240429	183300	289598270	5590	5590	5590	5590	0
158	20240429	183200	289598270	5590	5590	5590	5590	0
159	20240429	183100	289598270	5590	5590	5590	5590	0
160	20240429	183000	289598270	5590	5590	5590	5590	0
161	20240429	182900	289598270	5590	5590	5590	5590	0
162	20240429	182800	289598270	5590	5590	5590	5590	0
163	20240429	182700	289598270	5590	5590	5590	5590	0
164	20240429	182600	289598270	5590	5590	5590	5590	0
165	20240429	182500	289598270	5590	5590	5590	5590	0
166	20240429	182400	289598270	5590	5590	5590	5590	0
167	20240429	182300	289598270	5590	5590	5590	5590	0
168	20240429	182200	289598270	5590	5590	5590	5590	0
169	20240429	182100	289598270	5590	5590	5590	5590	0
170	20240429	182000	289598270	5590	5590	5590	5590	0
171	20240429	181900	289598270	5590	5590	5590	5590	0
172	20240429	181800	289598270	5590	5590	5590	5590	0
173	20240429	181700	289598270	5590	5590	5590	5590	0
174	20240429	181600	289598270	5590	5590	5590	5590	0
175	20240429	181500	289598270	5590	5590	5590	5590	0
176	20240429	181400	289598270	5590	5590	5590	5590	0
177	20240429	181300	289598270	5590	5590	5590	5590	0
178	20240429	181200	289598270	5590	5590	5590	5590	0
179	20240429	181100	289598270	5590	5590	5590	5590	0
180	20240429	181000	289598270	5590	5590	5590	5590	0
181	20240429	180900	289598270	5590	5590	5590	5590	0
182	20240429	180800	289598270	5590	5590	5590	5590	1223
183	20240429	180700	289598270	5590	5590	5590	5590	0
184	20240429	180600	289598270	5590	5590	5590	5590	0
185	20240429	180500	289598270	5590	5590	5590	5590	0
186	20240429	180400	289598270	5590	5590	5590	5590	0
187	20240429	180300	289598270	5590	5590	5590	5590	0
188	20240429	180200	289598270	5590	5590	5590	5590	0
189	20240429	180100	289598270	5590	5590	5590	5590	0
190	20240429	180000	289598270	5590	5590	5590	5590	0
191	20240429	175900	289598270	5590	5590	5590	5590	0
192	20240429	175800	289598270	5590	5590	5590	5590	0
193	20240429	175700	289598270	5590	5590	5590	5590	0
194	20240429	175600	289598270	5590	5590	5590	5590	0
195	20240429	175500	289598270	5590	5590	5590	5590	0
196	20240429	175400	289598270	5590	5590	5590	5590	0
197	20240429	175300	289598270	5590	5590	5590	5590	0
198	20240429	175200	289598270	5590	5590	5590	5590	0
199	20240429	175100	289598270	5590	5590	5590	5590	0
200	20240429	175000	289598270	5590	5590	5590	5590	0
201	20240429	174900	289598270	5590	5590	5590	5590	0
202	20240429	174800	289598270	5590	5590	5590	5590	0
203	20240429	174700	289598270	5590	5590	5590	5590	0
204	20240429	174600	289598270	5590	5590	5590	5590	0
205	20240429	174500	289598270	5590	5590	5590	5590	0
206	20240429	174400	289598270	5590	5590	5590	5590	0
207	20240429	174300	289598270	5590	5590	5590	5590	0
208	20240429	174200	289598270	5590	5590	5590	5590	0
209	20240429	174100	289598270	5590	5590	5590	5590	0
210	20240429	174000	289598270	5590	5590	5590	5590	0
211	20240429	173900	289598270	5590	5590	5590	5590	0
212	20240429	173800	289598270	5590	5590	5590	5590	1223
213	20240429	173700	289598270	5590	5590	5590	5590	0
214	20240429	173600	289598270	5590	5590	5590	5590	0
215	20240429	173500	289598270	5590	5590	5590	5590	0
216	20240429	173400	289598270	5590	5590	5590	5590	0
217	20240429	173300	289598270	5590	5590	5590	5590	0
218	20240429	173200	289598270	5590	5590	5590	5590	0
219	20240429	173100	289598270	5590	5590	5590	5590	0
220	20240429	173000	289598270	5590	5590	5590	5590	0
221	20240429	172900	289598270	5590	5590	5590	5590	0
222	20240429	172800	289598270	5590	5590	5590	5590	0
223	20240429	172700	289598270	5590	5590	5590	5590	0
224	20240429	172600	289598270	5590	5590	5590	5590	0
225	20240429	172500	289598270	5590	5590	5590	5590	0
226	20240429	172400	289598270	5590	5590	5590	5590	0
227	20240429	172300	289598270	5590	5590	5590	5590	0
228	20240429	172200	289598270	5590	5590	5590	5590	0
229	20240429	172100	289598270	5590	5590	5590	5590	0
230	20240429	172000	289598270	5590	5590	5590	5590	0
231	20240429	171900	289598270	5590	5590	5590	5590	0
232	20240429	171800	289598270	5590	5590	5590	5590	0
233	20240429	171700	289598270	5590	5590	5590	5590	0
234	20240429	171600	289598270	5590	5590	5590	5590	0
235	20240429	171500	289598270	5590	5590	5590	5590	0
236	20240429	171400	289598270	5590	5590	5590	5590	0
237	20240429	171300	289598270	5590	5590	5590	5590	0
238	20240429	171200	289598270	5590	5590	5590	5590	0
239	20240429	171100	289598270	5590	5590	5590	5590	0
240	20240429	171000	289598270	5590	5590	5590	5590	0
241	20240429	170900	289598270	5590	5590	5590	5590	0
242	20240429	170800	289598270	5590	5590	5590	5590	1223
243	20240429	170700	289598270	5590	5590	5590	5590	0
244	20240429	170600	289598270	5590	5590	5590	5590	0
245	20240429	170500	289598270	5590	5590	5590	5590	0
246	20240429	170400	289598270	5590	5590	5590	5590	0
247	20240429	170300	289598270	5590	5590	5590	5590	0
248	20240429	170200	289598270	5590	5590	5590	5590	0
249	20240429	170100	289598270	5590	5590	5590	5590	0
250	20240429	170000	289598270	5590	5590	5590	5590	0
251	20240429	165900	289598270	5590	5590	5590	5590	0
252	20240429	165800	289598270	5590	5590	5590	5590	0
253	20240429	165700	289598270	5590	5590	5590	5590	0
254	20240429	165600	289598270	5590	5590	5590	5590	0
255	20240429	165500	289598270	5590	5590	5590	5590	0
256	20240429	165400	289598270	5590	5590	5590	5590	0
257	20240429	165300	289598270	5590	5590	5590	5590	0
258	20240429	165200	289598270	5590	5590	5590	5590	0
259	20240429	165100	289598270	5590	5590	5590	5590	0
260	20240429	165000	289598270	5590	5590	5590	5590	0
261	20240429	164900	289598270	5590	5590	5590	5590	0
262	20240429	164800	289598270	5590	5590	5590	5590	0
263	20240429	164700	289598270	5590	5590	5590	5590	0
264	20240429	164600	289598270	5590	5590	5590	5590	0
265	20240429	164500	289598270	5590	5590	5590	5590	0
266	20240429	164400	289598270	5590	5590	5590	5590	0
267	20240429	164300	289598270	5590	5590	5590	5590	0
268	20240429	164200	289598270	5590	5590	5590	5590	0
269	20240429	164100	289598270	5590	5590	5590	5590	0
270	20240429	164000	289598270	5590	5590	5590	5590	0
271	20240429	163900	289598270	5590	5590	5590	5590	0
272	20240429	163800	289598270	5590	5590	5590	5590	1223
273	20240429	163700	289598270	5590	5590	5590	5590	0
274	20240429	163600	289598270	5590	5590	5590	5590	0
275	20240429	163500	289598270	5590	5590	5590	5590	0
276	20240429	163400	289598270	5590	5590	5590	5590	0
277	20240429	163300	289598270	5590	5590	5590	5590	0
278	20240429	163200	289598270	5590	5590	5590	5590	0
279	20240429	163100	289598270	5590	5590	5590	5590	0
280	20240429	163000	289598270	5590	5590	5590	5590	0
281	20240429	162900	289598270	5590	5590	5590	5590	0
282	20240429	162800	289598270	5590	5590	5590	5590	0
283	20240429	162700	289598270	5590	5590	5590	5590	0
284	20240429	162600	289598270	5590	5590	5590	5590	0
285	20240429	162500	289598270	5590	5590	5590	5590	0
286	20240429	162400	289598270	5590	5590	5590	5590	0
287	20240429	162300	289598270	5590	5590	5590	5590	0
288	20240429	162200	289598270	5590	5590	5590	5590	0
289	20240429	162100	289598270	5590	5590	5590	5590	0
290	20240429	162000	289598270	5590	5590	5590	5590	0
291	20240429	161900	289598270	5590	5590	5590	5590	0
292	20240429	161800	289598270	5590	5590	5590	5590	0
293	20240429	161700	289598270	5590	5590	5590	5590	0
294	20240429	161600	289598270	5590	5590	5590	5590	0
295	20240429	161500	289598270	5590	5590	5590	5590	0
296	20240429	161400	289598270	5590	5590	5590	5590	0
297	20240429	161300	289598270	5590	5590	5590	5590	0
298	20240429	161200	289598270	5590	5590	5590	5590	0
299	20240429	161100	289598270	5590	5590	5590	5590	0
300	20240429	161000	289598270	5590	5590	5590	5590	0
301	20240429	160900	289598270	5590	5590	5590	5590	0
302	20240429	160800	289598270	5590	5590	5590	5590	1223
303	20240429	160700	289598270	5590	5590	5590	5590	0
304	20240429	160600	289598270	5590	5590	5590	5590	0
305	20240429	160500	289598270	5590	5590	5590	5590	0
306	20240429	160400	289598270	5590	5590	5590	5590	0
307	20240429	160300	289598270	5590	5590	5590	5590	0
308	20240429	160200	289598270	5590	5590	5590	5590	0
309	20240429	160100	289598270	5590	5590	5590	5590	0
310	20240429	160000	289598270	5590	5590	5590	5590	0
311	20240429	155900	289598270	5590	5590	5590	5590	0
312	20240429	155800	289598270	5590	5590	5590	5590	0
313	20240429	155700	289598270	5590	5590	5590	5590	0
314	20240429	155600	289598270	5590	5590	5590	5590	0
315	20240429	155500	289598270	5590	5590	5590	5590	0
316	20240429	155400	289598270	5590	5590	5590	5590	0
317	20240429	155300	289598270	5590	5590	5590	5590	0
318	20240429	155200	289598270	5590	5590	5590	5590	0
319	20240429	155100	289598270	5590	5590	5590	5590	0
320	20240429	155000	289598270	5590	5590	5590	5590	0
321	20240429	154900	289598270	5590	5590	5590	5590	0
322	20240429	154800	289598270	5590	5590	5590	5590	0
323	20240429	154700	289598270	5590	5590	5590	5590	0
324	20240429	154600	289598270	5590	5590	5590	5590	0
325	20240429	154500	289598270	5590	5590	5590	5590	0
326	20240429	154400	289598270	5590	5590	5590	5590	0
327	20240429	154300	289598270	5590	5590	5590	5590	0
328	20240429	154200	289598270	5590	5590	5590	5590	0
329	20240429	154100	289598270	5590	5590	5590	5590	0
330	20240429	154000	289598270	5590	5590	5590	5590	0
331	20240429	153900	289598270	5590	5590	5590	5590	0
332	20240429	153800	289598270	5590	5590	5590	5590	1223
333	20240429	153700	289598270	5590	5590	5590	5590	0
334	20240429	153600	289598270	5590	5590	5590	5590	0
335	20240429	153500	289598270	5590	5590	5590	5590	0
336	20240429	153400	289598270	5590	5590	5590	5590	0
337	20240429	153300	289598270	5590	5590	5590	5590	0
338	20240429	153200	289598270	5590	5590	5590	5590	0
339	20240429	153100	289598270	5590	5590	5590	5590	0
340	20240429	153000	289598270	5590	5590	5590	5590	1223
341	20240429	152900	282761700	5580	5580	5580	5580	0
342	20240429	152800	282761700	5580	5580	5580	5580	0
343	20240429	152700	282761700	5580	5580	5580	5580	0
344	20240429	152600	282761700	5580	5580	5580	5580	0
345	20240429	152500	282761700	5580	5580	5580	5580	0
346	20240429	152400	282761700	5580	5580	5580	5580	0
347	20240429	152300	282761700	5580	5580	5580	5580	0
348	20240429	152200	282761700	5580	5580	5580	5580	0
349	20240429	152100	282761700	5580	5580	5580	5580	0
350	20240429	152000	282761700	5580	5580	5580	5580	0
351	20240429	151900	282761700	5580	5590	5590	5580	97
352	20240429	151800	282220010	5580	5590	5590	5580	355
353	20240429	151700	280238770	5600	5600	5600	5590	7
354	20240429	151600	280199580	5590	5600	5600	5590	36
355	20240429	151500	279998310	5600	5600	5600	5590	238
356	20240429	151400	278665610	5600	5590	5600	5590	90
357	20240429	151300	278162450	5590	5590	5600	5590	131
358	20240429	151200	277430150	5590	5590	5600	5590	333
359	20240429	151100	275568630	5590	5590	5590	5590	30
360	20240429	151000	275400930	5590	5590	5590	5590	710
361	20240429	150900	271432030	5590	5590	5590	5590	40
362	20240429	150800	271208430	5590	5590	5590	5590	128
363	20240429	150700	270492910	5590	5600	5600	5590	139
364	20240429	150600	269715010	5600	5600	5600	5600	300
365	20240429	150500	268035010	5600	5590	5600	5580	51
366	20240429	150400	267750380	5590	5590	5590	5590	10
367	20240429	150300	267694480	5590	5590	5590	5590	5
368	20240429	150200	267666530	5590	5590	5590	5590	23
369	20240429	150100	267537960	5590	5590	5590	5590	172
370	20240429	150000	266576480	5590	5590	5590	5590	229
371	20240429	145900	265296370	5600	5600	5600	5600	200
372	20240429	145800	264176370	5590	5590	5590	5590	743
373	20240429	145700	260023000	5590	5590	5590	5590	425
374	20240429	145600	257647250	5580	5590	5590	5580	30
375	20240429	145500	257479600	5590	5590	5590	5590	30
376	20240429	145400	257311900	5590	5590	5590	5590	390
377	20240429	145300	255131800	5590	5590	5590	5590	75
378	20240429	145200	254712550	5590	5590	5590	5590	150
379	20240429	145100	253874050	5590	5590	5590	5590	272
380	20240429	145000	252353570	5590	5590	5590	5590	50
381	20240429	144900	252074070	5590	5590	5590	5590	174
382	20240429	144800	251101410	5590	5590	5590	5590	2
383	20240429	144700	251090230	5590	5590	5590	5590	3
384	20240429	144600	251073460	5580	5580	5580	5580	50
385	20240429	144500	250794460	5590	5590	5590	5590	21
386	20240429	144400	250677070	5580	5580	5580	5580	0
387	20240429	144300	250677070	5580	5580	5580	5580	99
388	20240429	144200	250124650	5590	5590	5590	5590	1
389	20240429	144100	250119060	5600	5580	5600	5580	1431
390	20240429	144000	242119530	5580	5580	5580	5580	47
391	20240429	143900	241857270	5580	5580	5580	5580	0
392	20240429	143800	241857270	5580	5580	5580	5580	242
393	20240429	143700	240506910	5580	5560	5580	5560	526
394	20240429	143600	237581830	5560	5560	5560	5560	0
395	20240429	143500	237581830	5560	5560	5560	5560	0
396	20240429	143400	237581830	5560	5560	5560	5560	2
397	20240429	143300	237570710	5560	5560	5560	5560	150
398	20240429	143200	236736710	5560	5560	5560	5560	0
399	20240429	143100	236736710	5560	5560	5560	5560	0
400	20240429	143000	236736710	5560	5560	5560	5560	0
401	20240429	142900	236736710	5560	5560	5560	5560	0
402	20240429	142800	236736710	5560	5560	5560	5560	1
403	20240429	142700	236731150	5590	5590	5590	5590	0
404	20240429	142600	236731150	5590	5590	5590	5590	20
405	20240429	142500	236619350	5580	5580	5580	5580	155
406	20240429	142400	235754450	5580	5580	5580	5580	0
407	20240429	142300	235754450	5580	5580	5580	5580	2
408	20240429	142200	235743290	5570	5570	5570	5570	0
409	20240429	142100	235743290	5570	5570	5570	5570	0
410	20240429	142000	235743290	5570	5570	5570	5570	1
411	20240429	141900	235737720	5580	5580	5580	5580	0
412	20240429	141800	235737720	5580	5580	5580	5580	0
413	20240429	141700	235737720	5580	5580	5580	5580	0
414	20240429	141600	235737720	5580	5580	5580	5580	18
415	20240429	141500	235637280	5580	5580	5580	5580	0
416	20240429	141400	235637280	5580	5580	5580	5580	35
417	20240429	141300	235441980	5590	5590	5590	5590	0
418	20240429	141200	235441980	5590	5590	5590	5590	0
419	20240429	141100	235441980	5590	5590	5590	5590	1
420	20240429	141000	235436390	5560	5560	5560	5560	3
421	20240429	140900	235419710	5560	5560	5560	5560	0
422	20240429	140800	235419710	5560	5560	5560	5560	0
423	20240429	140700	235419710	5560	5570	5570	5560	148
424	20240429	140600	234595850	5590	5590	5590	5590	0
425	20240429	140500	234595850	5590	5590	5590	5590	0
426	20240429	140400	234595850	5590	5590	5590	5590	0
427	20240429	140300	234595850	5590	5590	5590	5590	1
428	20240429	140200	234590260	5570	5580	5590	5570	230
429	20240429	140100	233308410	5590	5590	5590	5590	2
430	20240429	140000	233297230	5590	5590	5590	5590	20
431	20240429	135900	233185430	5580	5580	5580	5580	0
432	20240429	135800	233185430	5580	5580	5580	5580	0
433	20240429	135700	233185430	5580	5580	5580	5580	0
434	20240429	135600	233185430	5580	5580	5580	5580	0
435	20240429	135500	233185430	5580	5580	5580	5580	38
436	20240429	135400	232973390	5590	5590	5590	5590	0
437	20240429	135300	232973390	5590	5590	5590	5590	0
438	20240429	135200	232973390	5590	5590	5590	5590	0
439	20240429	135100	232973390	5590	5590	5590	5590	12
440	20240429	135000	232906310	5580	5580	5580	5580	0
441	20240429	134900	232906310	5580	5590	5590	5580	1092
442	20240429	134800	226802050	5570	5570	5570	5570	127
443	20240429	134700	226094660	5580	5580	5580	5580	122
444	20240429	134600	225413900	5580	5580	5580	5580	8
445	20240429	134500	225369260	5580	5580	5580	5580	0
446	20240429	134400	225369260	5580	5580	5580	5580	0
447	20240429	134300	225369260	5580	5580	5580	5580	0
448	20240429	134200	225369260	5580	5580	5580	5580	0
449	20240429	134100	225369260	5580	5580	5580	5580	500
450	20240429	134000	222579260	5580	5580	5580	5580	5
451	20240429	133900	222551360	5580	5580	5580	5580	0
452	20240429	133800	222551360	5580	5580	5580	5580	0
453	20240429	133700	222551360	5580	5580	5580	5580	0
454	20240429	133600	222551360	5580	5580	5580	5580	0
455	20240429	133500	222551360	5580	5580	5580	5580	350
456	20240429	133400	220598360	5580	5580	5580	5580	5
457	20240429	133300	220570460	5590	5590	5590	5590	0
458	20240429	133200	220570460	5590	5590	5590	5590	0
459	20240429	133100	220570460	5590	5590	5590	5590	0
460	20240429	133000	220570460	5590	5590	5590	5590	0
461	20240429	132900	220570460	5590	5590	5590	5590	109
462	20240429	132800	219961150	5580	5580	5580	5580	0
463	20240429	132700	219961150	5580	5580	5580	5580	0
464	20240429	132600	219961150	5580	5580	5580	5580	1
465	20240429	132500	219955570	5580	5580	5580	5580	1
466	20240429	132400	219949990	5580	5580	5580	5580	0
467	20240429	132300	219949990	5580	5580	5580	5580	1
468	20240429	132200	219944410	5590	5590	5590	5590	2
469	20240429	132100	219933230	5600	5610	5610	5600	24
470	20240429	132000	219798820	5600	5600	5610	5600	616
471	20240429	131900	216347220	5600	5590	5600	5580	3429
472	20240429	131800	197171040	5590	5580	5590	5580	1000
473	20240429	131700	191585430	5580	5580	5580	5580	500
474	20240429	131600	188795430	5590	5590	5590	5590	0
475	20240429	131500	188795430	5590	5590	5590	5590	0
476	20240429	131400	188795430	5590	5590	5590	5590	0
477	20240429	131300	188795430	5590	5560	5590	5560	2001
478	20240429	131200	177616870	5560	5560	5560	5560	0
479	20240429	131100	177616870	5560	5560	5560	5560	50
480	20240429	131000	177338870	5580	5580	5580	5580	0
481	20240429	130900	177338870	5580	5570	5580	5570	1087
482	20240429	130800	171284050	5560	5560	5560	5560	96
483	20240429	130700	170750290	5560	5560	5560	5560	4
484	20240429	130600	170728050	5570	5570	5570	5570	0
485	20240429	130500	170728050	5570	5570	5570	5570	405
486	20240429	130400	168472200	5570	5570	5570	5570	0
487	20240429	130300	168472200	5570	5560	5570	5560	472
488	20240429	130200	165847800	5540	5540	5540	5540	0
489	20240429	130100	165847800	5540	5540	5540	5540	0
490	20240429	130000	165847800	5540	5540	5540	5540	0
491	20240429	125900	165847800	5540	5540	5540	5540	0
492	20240429	125800	165847800	5540	5540	5540	5540	0
493	20240429	125700	165847800	5540	5540	5540	5540	0
494	20240429	125600	165847800	5540	5540	5540	5540	0
495	20240429	125500	165847800	5540	5540	5540	5540	0
496	20240429	125400	165847800	5540	5540	5540	5540	1
497	20240429	125300	165842260	5540	5560	5560	5540	51
498	20240429	125200	165559700	5540	5540	5540	5540	100
499	20240429	125100	165005700	5540	5540	5540	5540	24
500	20240429	125000	164872740	5540	5540	5540	5540	40
501	20240429	124900	164651140	5540	5540	5540	5540	135
502	20240429	124800	163903240	5540	5540	5540	5540	165
503	20240429	124700	162989140	5550	5550	5550	5550	0
504	20240429	124600	162989140	5550	5550	5550	5550	27
505	20240429	124500	162839290	5560	5560	5560	5560	0
506	20240429	124400	162839290	5560	5560	5560	5560	0
507	20240429	124300	162839290	5560	5560	5560	5560	0
508	20240429	124200	162839290	5560	5560	5560	5560	0
509	20240429	124100	162839290	5560	5560	5560	5560	90
510	20240429	124000	162338890	5560	5560	5560	5560	0
511	20240429	123900	162338890	5560	5560	5560	5560	10
512	20240429	123800	162283290	5550	5550	5550	5550	1000
513	20240429	123700	156733290	5550	5550	5550	5550	164
514	20240429	123600	155823090	5550	5550	5550	5550	0
515	20240429	123500	155823090	5550	5550	5550	5550	1
516	20240429	123400	155817540	5560	5560	5560	5560	0
517	20240429	123300	155817540	5560	5560	5560	5560	0
518	20240429	123200	155817540	5560	5560	5560	5560	0
519	20240429	123100	155817540	5560	5560	5560	5560	8
520	20240429	123000	155773060	5560	5560	5560	5560	0
521	20240429	122900	155773060	5560	5560	5560	5560	0
522	20240429	122800	155773060	5560	5560	5560	5560	0
523	20240429	122700	155773060	5560	5560	5560	5560	0
524	20240429	122600	155773060	5560	5560	5560	5560	75
525	20240429	122500	155356060	5560	5560	5560	5560	46
526	20240429	122400	155100300	5560	5550	5560	5550	28
527	20240429	122300	154944730	5550	5550	5550	5550	0
528	20240429	122200	154944730	5550	5550	5550	5550	15
529	20240429	122100	154861480	5550	5550	5550	5550	0
530	20240429	122000	154861480	5550	5550	5550	5550	0
531	20240429	121900	154861480	5550	5550	5550	5550	48
532	20240429	121800	154595080	5550	5550	5550	5550	0
533	20240429	121700	154595080	5550	5550	5550	5550	30
534	20240429	121600	154428580	5540	5540	5540	5540	0
535	20240429	121500	154428580	5540	5540	5540	5540	0
536	20240429	121400	154428580	5540	5540	5540	5540	2006
537	20240429	121300	143315340	5550	5550	5550	5550	0
538	20240429	121200	143315340	5550	5550	5550	5550	0
539	20240429	121100	143315340	5550	5550	5550	5550	10
540	20240429	121000	143259840	5550	5550	5550	5550	1444
541	20240429	120900	135245640	5560	5560	5560	5560	0
542	20240429	120800	135245640	5560	5560	5560	5560	0
543	20240429	120700	135245640	5560	5560	5560	5560	0
544	20240429	120600	135245640	5560	5560	5560	5560	2
545	20240429	120500	135234520	5560	5560	5560	5560	2
546	20240429	120400	135223400	5550	5550	5550	5550	0
547	20240429	120300	135223400	5550	5550	5550	5550	0
548	20240429	120200	135223400	5550	5550	5550	5550	0
549	20240429	120100	135223400	5550	5550	5550	5550	0
550	20240429	120000	135223400	5550	5550	5550	5550	100
551	20240429	115900	134668400	5550	5550	5550	5550	0
552	20240429	115800	134668400	5550	5550	5550	5550	0
553	20240429	115700	134668400	5550	5550	5550	5550	549
554	20240429	115600	131621450	5560	5560	5560	5560	200
555	20240429	115500	130509450	5550	5550	5550	5550	50
556	20240429	115400	130231950	5550	5550	5550	5550	0
557	20240429	115300	130231950	5550	5550	5550	5550	70
558	20240429	115200	129843450	5550	5550	5550	5550	0
559	20240429	115100	129843450	5550	5550	5550	5550	100
560	20240429	115000	129288450	5550	5550	5550	5550	0
561	20240429	114900	129288450	5550	5550	5550	5550	0
562	20240429	114800	129288450	5550	5550	5550	5550	0
563	20240429	114700	129288450	5550	5550	5550	5550	0
564	20240429	114600	129288450	5550	5550	5550	5550	3
565	20240429	114500	129271800	5560	5560	5560	5560	0
566	20240429	114400	129271800	5560	5560	5560	5560	0
567	20240429	114300	129271800	5560	5560	5560	5560	0
568	20240429	114200	129271800	5560	5560	5560	5560	3
569	20240429	114100	129255120	5560	5560	5560	5560	3
570	20240429	114000	129238440	5560	5560	5560	5560	100
571	20240429	113900	128682440	5560	5560	5560	5560	97
572	20240429	113800	128143120	5560	5560	5560	5560	10
573	20240429	113700	128087520	5560	5560	5560	5560	0
574	20240429	113600	128087520	5560	5560	5560	5560	0
575	20240429	113500	128087520	5560	5560	5560	5560	29
576	20240429	113400	127926280	5560	5560	5560	5560	0
577	20240429	113300	127926280	5560	5560	5560	5560	0
578	20240429	113200	127926280	5560	5560	5560	5560	0
579	20240429	113100	127926280	5560	5560	5560	5560	0
580	20240429	113000	127926280	5560	5560	5560	5560	0
581	20240429	112900	127926280	5560	5560	5560	5560	0
582	20240429	112800	127926280	5560	5560	5560	5560	0
583	20240429	112700	127926280	5560	5560	5560	5560	9
584	20240429	112600	127876240	5570	5570	5570	5570	0
585	20240429	112500	127876240	5570	5570	5570	5570	0
586	20240429	112400	127876240	5570	5570	5570	5570	0
587	20240429	112300	127876240	5570	5570	5570	5570	0
588	20240429	112200	127876240	5570	5570	5570	5570	0
589	20240429	112100	127876240	5570	5570	5570	5570	0
590	20240429	112000	127876240	5570	5570	5570	5570	0
591	20240429	111900	127876240	5570	5570	5570	5570	0
592	20240429	111800	127876240	5570	5570	5570	5570	0
593	20240429	111700	127876240	5570	5570	5570	5570	0
594	20240429	111600	127876240	5570	5570	5570	5570	10
595	20240429	111500	127820540	5570	5570	5570	5570	0
596	20240429	111400	127820540	5570	5570	5570	5570	0
597	20240429	111300	127820540	5570	5570	5570	5570	0
598	20240429	111200	127820540	5570	5570	5570	5570	6
599	20240429	111100	127787120	5550	5550	5550	5550	2
600	20240429	111000	127776020	5550	5550	5550	5550	228
601	20240429	110900	126510620	5550	5550	5550	5550	300
602	20240429	110800	124845620	5570	5570	5570	5570	0
603	20240429	110700	124845620	5570	5570	5570	5570	0
604	20240429	110600	124845620	5570	5570	5570	5570	561
605	20240429	110500	121720850	5570	5570	5570	5570	0
606	20240429	110400	121720850	5570	5570	5570	5570	0
607	20240429	110300	121720850	5570	5570	5570	5570	0
608	20240429	110200	121720850	5570	5570	5570	5570	68
609	20240429	110100	121342090	5550	5550	5550	5550	0
610	20240429	110000	121342090	5550	5550	5550	5550	0
611	20240429	105900	121342090	5550	5550	5550	5550	0
612	20240429	105800	121342090	5550	5550	5550	5550	0
613	20240429	105700	121342090	5550	5550	5550	5550	99
614	20240429	105600	120792640	5550	5550	5550	5550	100
615	20240429	105500	120237640	5550	5550	5550	5550	425
616	20240429	105400	117878890	5560	5560	5560	5560	0
617	20240429	105300	117878890	5560	5560	5560	5560	1
618	20240429	105200	117873330	5560	5560	5560	5560	0
619	20240429	105100	117873330	5560	5560	5560	5560	0
620	20240429	105000	117873330	5560	5560	5560	5560	0
621	20240429	104900	117873330	5560	5560	5560	5560	96
622	20240429	104800	117339570	5550	5550	5550	5550	21
623	20240429	104700	117223020	5550	5550	5550	5550	0
624	20240429	104600	117223020	5550	5550	5550	5550	0
625	20240429	104500	117223020	5550	5550	5550	5550	20
626	20240429	104400	117112020	5550	5550	5550	5550	0
627	20240429	104300	117112020	5550	5550	5550	5550	200
628	20240429	104200	116002020	5560	5560	5560	5560	0
629	20240429	104100	116002020	5560	5560	5560	5560	0
630	20240429	104000	116002020	5560	5560	5560	5560	3
631	20240429	103900	115985340	5560	5560	5560	5560	0
632	20240429	103800	115985340	5560	5560	5560	5560	0
633	20240429	103700	115985340	5560	5560	5560	5560	100
634	20240429	103600	115429340	5570	5570	5570	5570	0
635	20240429	103500	115429340	5570	5570	5570	5570	230
636	20240429	103400	114148240	5570	5570	5570	5570	0
637	20240429	103300	114148240	5570	5570	5570	5570	0
638	20240429	103200	114148240	5570	5570	5570	5570	0
639	20240429	103100	114148240	5570	5570	5570	5570	0
640	20240429	103000	114148240	5570	5570	5570	5570	42
641	20240429	102900	113914300	5570	5570	5570	5570	0
642	20240429	102800	113914300	5570	5570	5570	5570	20
643	20240429	102700	113802900	5570	5570	5570	5570	0
644	20240429	102600	113802900	5570	5570	5570	5570	0
645	20240429	102500	113802900	5570	5570	5570	5570	0
646	20240429	102400	113802900	5570	5570	5570	5570	0
647	20240429	102300	113802900	5570	5570	5570	5570	0
648	20240429	102200	113802900	5570	5570	5570	5570	0
649	20240429	102100	113802900	5570	5570	5570	5570	1
650	20240429	102000	113797330	5560	5560	5560	5560	0
651	20240429	101900	113797330	5560	5560	5560	5560	0
652	20240429	101800	113797330	5560	5560	5560	5560	0
653	20240429	101700	113797330	5560	5560	5560	5560	331
654	20240429	101600	111956970	5550	5530	5550	5530	2906
655	20240429	101500	95830490	5530	5530	5530	5530	0
656	20240429	101400	95830490	5530	5530	5530	5530	224
657	20240429	101300	94591770	5530	5530	5530	5530	5
658	20240429	101200	94564120	5530	5540	5540	5530	2000
659	20240429	101100	83501590	5550	5550	5550	5550	5
660	20240429	101000	83473840	5550	5550	5550	5550	10
661	20240429	100900	83418340	5550	5540	5550	5540	3
662	20240429	100800	83401710	5560	5560	5560	5560	0
663	20240429	100700	83401710	5560	5560	5560	5560	1
664	20240429	100600	83396150	5560	5550	5560	5550	5
665	20240429	100500	83368380	5550	5540	5560	5540	726
666	20240429	100400	79344340	5560	5560	5560	5560	4
667	20240429	100300	79322100	5560	5540	5560	5540	6
668	20240429	100200	79288780	5540	5540	5550	5540	10
669	20240429	100100	79233340	5540	5550	5560	5540	368
670	20240429	100000	77194320	5550	5560	5570	5550	131
671	20240429	095900	76466960	5560	5560	5560	5560	116
672	20240429	095800	75822000	5570	5560	5570	5560	7
673	20240429	095700	75783070	5560	5560	5560	5560	0
674	20240429	095600	75783070	5560	5560	5560	5560	0
675	20240429	095500	75783070	5560	5560	5560	5560	300
676	20240429	095400	74115070	5560	5560	5560	5560	0
677	20240429	095300	74115070	5560	5560	5560	5560	10
678	20240429	095200	74059470	5560	5570	5570	5560	90
679	20240429	095100	73558670	5570	5570	5570	5570	0
680	20240429	095000	73558670	5570	5570	5570	5570	0
681	20240429	094900	73558670	5570	5570	5570	5570	0
682	20240429	094800	73558670	5570	5570	5570	5570	0
683	20240429	094700	73558670	5570	5570	5570	5570	0
684	20240429	094600	73558670	5570	5570	5570	5570	0
685	20240429	094500	73558670	5570	5570	5570	5570	0
686	20240429	094400	73558670	5570	5570	5570	5570	55
687	20240429	094300	73252320	5570	5560	5570	5560	26
688	20240429	094200	73107570	5560	5560	5560	5560	61
689	20240429	094100	72768410	5560	5560	5560	5560	9
690	20240429	094000	72718370	5560	5560	5560	5560	6
691	20240429	093900	72685010	5560	5560	5560	5560	0
692	20240429	093800	72685010	5560	5560	5560	5560	0
693	20240429	093700	72685010	5560	5560	5560	5560	0
694	20240429	093600	72685010	5560	5570	5570	5560	11
695	20240429	093500	72623750	5570	5570	5570	5570	20
696	20240429	093400	72512350	5570	5570	5570	5570	10
697	20240429	093300	72456650	5570	5570	5570	5570	166
698	20240429	093200	71532030	5580	5580	5580	5580	2
699	20240429	093100	71520870	5570	5580	5580	5570	9
700	20240429	093000	71470700	5590	5580	5590	5580	11
701	20240429	092900	71409310	5570	5570	5570	5570	1560
702	20240429	092800	62720110	5570	5570	5570	5570	0
703	20240429	092700	62720110	5570	5570	5570	5570	0
704	20240429	092600	62720110	5570	5570	5570	5570	47
705	20240429	092500	62458320	5580	5560	5580	5560	1499
706	20240429	092400	54094310	5560	5560	5560	5560	65
707	20240429	092300	53732910	5580	5580	5580	5580	0
708	20240429	092200	53732910	5580	5580	5580	5580	272
709	20240429	092100	52215150	5580	5580	5580	5580	616
710	20240429	092000	48777870	5590	5590	5590	5580	712
711	20240429	091900	44801910	5590	5590	5590	5590	0
712	20240429	091800	44801910	5590	5590	5590	5590	0
713	20240429	091700	44801910	5590	5590	5590	5590	136
714	20240429	091600	44041670	5600	5600	5600	5600	0
715	20240429	091500	44041670	5600	5600	5600	5560	1602
716	20240429	091400	35125000	5590	5590	5590	5590	596
717	20240429	091300	31793360	5600	5600	5600	5600	75
718	20240429	091200	31373360	5610	5610	5610	5610	250
719	20240429	091100	29970860	5610	5590	5610	5590	941
720	20240429	091000	24696830	5580	5570	5580	5570	428
721	20240429	090900	22308680	5560	5560	5560	5560	0
722	20240429	090800	22308680	5560	5560	5560	5560	35
723	20240429	090700	22114080	5560	5550	5560	5550	747
724	20240429	090600	17961210	5550	5530	5550	5530	278
725	20240429	090500	16420910	5530	5530	5530	5530	3
726	20240429	090400	16404320	5530	5530	5530	5530	2
727	20240429	090300	16393260	5520	5520	5520	5520	798
728	20240429	090200	11988300	5520	5520	5520	5520	0
729	20240429	090100	11988300	5520	5490	5520	5490	73
730	20240429	090000	11587470	5500	5490	5500	5490	2109