KissMeData/368970/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212300	241985695	4450	4450	4450	4450	3642
3	20240429	212200	241985695	4450	4450	4450	4450	0
4	20240429	212100	241985695	4450	4450	4450	4450	0
5	20240429	212000	241985695	4450	4450	4450	4450	0
6	20240429	211900	241985695	4450	4450	4450	4450	0
7	20240429	211800	241985695	4450	4450	4450	4450	0
8	20240429	211700	241985695	4450	4450	4450	4450	0
9	20240429	211600	241985695	4450	4450	4450	4450	0
10	20240429	211500	241985695	4450	4450	4450	4450	0
11	20240429	211400	241985695	4450	4450	4450	4450	0
12	20240429	211300	241985695	4450	4450	4450	4450	0
13	20240429	211200	241985695	4450	4450	4450	4450	0
14	20240429	211100	241985695	4450	4450	4450	4450	0
15	20240429	211000	241985695	4450	4450	4450	4450	0
16	20240429	210900	241985695	4450	4450	4450	4450	0
17	20240429	210800	241985695	4450	4450	4450	4450	0
18	20240429	210700	241985695	4450	4450	4450	4450	0
19	20240429	210600	241985695	4450	4450	4450	4450	0
20	20240429	210500	241985695	4450	4450	4450	4450	0
21	20240429	210400	241985695	4450	4450	4450	4450	0
22	20240429	210300	241985695	4450	4450	4450	4450	0
23	20240429	210200	241985695	4450	4450	4450	4450	0
24	20240429	210100	241985695	4450	4450	4450	4450	0
25	20240429	210000	241985695	4450	4450	4450	4450	0
26	20240429	205900	241985695	4450	4450	4450	4450	0
27	20240429	205800	241985695	4450	4450	4450	4450	0
28	20240429	205700	241985695	4450	4450	4450	4450	0
29	20240429	205600	241985695	4450	4450	4450	4450	0
30	20240429	205500	241985695	4450	4450	4450	4450	0
31	20240429	205400	241985695	4450	4450	4450	4450	0
32	20240429	205300	241985695	4450	4450	4450	4450	3642
33	20240429	205200	241985695	4450	4450	4450	4450	0
34	20240429	205100	241985695	4450	4450	4450	4450	0
35	20240429	205000	241985695	4450	4450	4450	4450	0
36	20240429	204900	241985695	4450	4450	4450	4450	0
37	20240429	204800	241985695	4450	4450	4450	4450	0
38	20240429	204700	241985695	4450	4450	4450	4450	0
39	20240429	204600	241985695	4450	4450	4450	4450	0
40	20240429	204500	241985695	4450	4450	4450	4450	0
41	20240429	204400	241985695	4450	4450	4450	4450	0
42	20240429	204300	241985695	4450	4450	4450	4450	0
43	20240429	204200	241985695	4450	4450	4450	4450	0
44	20240429	204100	241985695	4450	4450	4450	4450	0
45	20240429	204000	241985695	4450	4450	4450	4450	0
46	20240429	203900	241985695	4450	4450	4450	4450	0
47	20240429	203800	241985695	4450	4450	4450	4450	0
48	20240429	203700	241985695	4450	4450	4450	4450	0
49	20240429	203600	241985695	4450	4450	4450	4450	0
50	20240429	203500	241985695	4450	4450	4450	4450	0
51	20240429	203400	241985695	4450	4450	4450	4450	0
52	20240429	203300	241985695	4450	4450	4450	4450	0
53	20240429	203200	241985695	4450	4450	4450	4450	0
54	20240429	203100	241985695	4450	4450	4450	4450	0
55	20240429	203000	241985695	4450	4450	4450	4450	0
56	20240429	202900	241985695	4450	4450	4450	4450	0
57	20240429	202800	241985695	4450	4450	4450	4450	0
58	20240429	202700	241985695	4450	4450	4450	4450	0
59	20240429	202600	241985695	4450	4450	4450	4450	0
60	20240429	202500	241985695	4450	4450	4450	4450	0
61	20240429	202400	241985695	4450	4450	4450	4450	0
62	20240429	202300	241985695	4450	4450	4450	4450	3642
63	20240429	202200	241985695	4450	4450	4450	4450	0
64	20240429	202100	241985695	4450	4450	4450	4450	0
65	20240429	202000	241985695	4450	4450	4450	4450	0
66	20240429	201900	241985695	4450	4450	4450	4450	0
67	20240429	201800	241985695	4450	4450	4450	4450	0
68	20240429	201700	241985695	4450	4450	4450	4450	0
69	20240429	201600	241985695	4450	4450	4450	4450	0
70	20240429	201500	241985695	4450	4450	4450	4450	0
71	20240429	201400	241985695	4450	4450	4450	4450	0
72	20240429	201300	241985695	4450	4450	4450	4450	0
73	20240429	201200	241985695	4450	4450	4450	4450	0
74	20240429	201100	241985695	4450	4450	4450	4450	0
75	20240429	201000	241985695	4450	4450	4450	4450	0
76	20240429	200900	241985695	4450	4450	4450	4450	0
77	20240429	200800	241985695	4450	4450	4450	4450	0
78	20240429	200700	241985695	4450	4450	4450	4450	0
79	20240429	200600	241985695	4450	4450	4450	4450	0
80	20240429	200500	241985695	4450	4450	4450	4450	0
81	20240429	200400	241985695	4450	4450	4450	4450	0
82	20240429	200300	241985695	4450	4450	4450	4450	0
83	20240429	200200	241985695	4450	4450	4450	4450	0
84	20240429	200100	241985695	4450	4450	4450	4450	0
85	20240429	200000	241985695	4450	4450	4450	4450	0
86	20240429	195900	241985695	4450	4450	4450	4450	0
87	20240429	195800	241985695	4450	4450	4450	4450	0
88	20240429	195700	241985695	4450	4450	4450	4450	0
89	20240429	195600	241985695	4450	4450	4450	4450	0
90	20240429	195500	241985695	4450	4450	4450	4450	0
91	20240429	195400	241985695	4450	4450	4450	4450	0
92	20240429	195300	241985695	4450	4450	4450	4450	3642
93	20240429	195200	241985695	4450	4450	4450	4450	0
94	20240429	195100	241985695	4450	4450	4450	4450	0
95	20240429	195000	241985695	4450	4450	4450	4450	0
96	20240429	194900	241985695	4450	4450	4450	4450	0
97	20240429	194800	241985695	4450	4450	4450	4450	0
98	20240429	194700	241985695	4450	4450	4450	4450	0
99	20240429	194600	241985695	4450	4450	4450	4450	0
100	20240429	194500	241985695	4450	4450	4450	4450	0
101	20240429	194400	241985695	4450	4450	4450	4450	0
102	20240429	194300	241985695	4450	4450	4450	4450	0
103	20240429	194200	241985695	4450	4450	4450	4450	0
104	20240429	194100	241985695	4450	4450	4450	4450	0
105	20240429	194000	241985695	4450	4450	4450	4450	0
106	20240429	193900	241985695	4450	4450	4450	4450	0
107	20240429	193800	241985695	4450	4450	4450	4450	0
108	20240429	193700	241985695	4450	4450	4450	4450	0
109	20240429	193600	241985695	4450	4450	4450	4450	0
110	20240429	193500	241985695	4450	4450	4450	4450	0
111	20240429	193400	241985695	4450	4450	4450	4450	0
112	20240429	193300	241985695	4450	4450	4450	4450	0
113	20240429	193200	241985695	4450	4450	4450	4450	0
114	20240429	193100	241985695	4450	4450	4450	4450	0
115	20240429	193000	241985695	4450	4450	4450	4450	0
116	20240429	192900	241985695	4450	4450	4450	4450	0
117	20240429	192800	241985695	4450	4450	4450	4450	0
118	20240429	192700	241985695	4450	4450	4450	4450	0
119	20240429	192600	241985695	4450	4450	4450	4450	0
120	20240429	192500	241985695	4450	4450	4450	4450	0
121	20240429	192400	241985695	4450	4450	4450	4450	0
122	20240429	192300	241985695	4450	4450	4450	4450	3642
123	20240429	192200	241985695	4450	4450	4450	4450	0
124	20240429	192100	241985695	4450	4450	4450	4450	0
125	20240429	192000	241985695	4450	4450	4450	4450	0
126	20240429	191900	241985695	4450	4450	4450	4450	0
127	20240429	191800	241985695	4450	4450	4450	4450	0
128	20240429	191700	241985695	4450	4450	4450	4450	0
129	20240429	191600	241985695	4450	4450	4450	4450	0
130	20240429	191500	241985695	4450	4450	4450	4450	0
131	20240429	191400	241985695	4450	4450	4450	4450	0
132	20240429	191300	241985695	4450	4450	4450	4450	0
133	20240429	191200	241985695	4450	4450	4450	4450	0
134	20240429	191100	241985695	4450	4450	4450	4450	0
135	20240429	191000	241985695	4450	4450	4450	4450	0
136	20240429	190900	241985695	4450	4450	4450	4450	0
137	20240429	190800	241985695	4450	4450	4450	4450	0
138	20240429	190700	241985695	4450	4450	4450	4450	0
139	20240429	190600	241985695	4450	4450	4450	4450	0
140	20240429	190500	241985695	4450	4450	4450	4450	0
141	20240429	190400	241985695	4450	4450	4450	4450	0
142	20240429	190300	241985695	4450	4450	4450	4450	0
143	20240429	190200	241985695	4450	4450	4450	4450	0
144	20240429	190100	241985695	4450	4450	4450	4450	0
145	20240429	190000	241985695	4450	4450	4450	4450	0
146	20240429	185900	241985695	4450	4450	4450	4450	0
147	20240429	185800	241985695	4450	4450	4450	4450	0
148	20240429	185700	241985695	4450	4450	4450	4450	0
149	20240429	185600	241985695	4450	4450	4450	4450	0
150	20240429	185500	241985695	4450	4450	4450	4450	0
151	20240429	185400	241985695	4450	4450	4450	4450	0
152	20240429	185300	241985695	4450	4450	4450	4450	3642
153	20240429	185200	241985695	4450	4450	4450	4450	0
154	20240429	185100	241985695	4450	4450	4450	4450	0
155	20240429	185000	241985695	4450	4450	4450	4450	0
156	20240429	184900	241985695	4450	4450	4450	4450	0
157	20240429	184800	241985695	4450	4450	4450	4450	0
158	20240429	184700	241985695	4450	4450	4450	4450	0
159	20240429	184600	241985695	4450	4450	4450	4450	0
160	20240429	184500	241985695	4450	4450	4450	4450	0
161	20240429	184400	241985695	4450	4450	4450	4450	0
162	20240429	184300	241985695	4450	4450	4450	4450	0
163	20240429	184200	241985695	4450	4450	4450	4450	0
164	20240429	184100	241985695	4450	4450	4450	4450	0
165	20240429	184000	241985695	4450	4450	4450	4450	0
166	20240429	183900	241985695	4450	4450	4450	4450	0
167	20240429	183800	241985695	4450	4450	4450	4450	0
168	20240429	183700	241985695	4450	4450	4450	4450	0
169	20240429	183600	241985695	4450	4450	4450	4450	0
170	20240429	183500	241985695	4450	4450	4450	4450	0
171	20240429	183400	241985695	4450	4450	4450	4450	0
172	20240429	183300	241985695	4450	4450	4450	4450	0
173	20240429	183200	241985695	4450	4450	4450	4450	0
174	20240429	183100	241985695	4450	4450	4450	4450	0
175	20240429	183000	241985695	4450	4450	4450	4450	0
176	20240429	182900	241985695	4450	4450	4450	4450	0
177	20240429	182800	241985695	4450	4450	4450	4450	0
178	20240429	182700	241985695	4450	4450	4450	4450	0
179	20240429	182600	241985695	4450	4450	4450	4450	0
180	20240429	182500	241985695	4450	4450	4450	4450	0
181	20240429	182400	241985695	4450	4450	4450	4450	0
182	20240429	182300	241985695	4450	4450	4450	4450	3642
183	20240429	182200	241985695	4450	4450	4450	4450	0
184	20240429	182100	241985695	4450	4450	4450	4450	0
185	20240429	182000	241985695	4450	4450	4450	4450	0
186	20240429	181900	241985695	4450	4450	4450	4450	0
187	20240429	181800	241985695	4450	4450	4450	4450	0
188	20240429	181700	241985695	4450	4450	4450	4450	0
189	20240429	181600	241985695	4450	4450	4450	4450	0
190	20240429	181500	241985695	4450	4450	4450	4450	0
191	20240429	181400	241985695	4450	4450	4450	4450	0
192	20240429	181300	241985695	4450	4450	4450	4450	0
193	20240429	181200	241985695	4450	4450	4450	4450	0
194	20240429	181100	241985695	4450	4450	4450	4450	0
195	20240429	181000	241985695	4450	4450	4450	4450	0
196	20240429	180900	241985695	4450	4450	4450	4450	0
197	20240429	180800	241985695	4450	4450	4450	4450	0
198	20240429	180700	241985695	4450	4450	4450	4450	0
199	20240429	180600	241985695	4450	4450	4450	4450	0
200	20240429	180500	241985695	4450	4450	4450	4450	0
201	20240429	180400	241985695	4450	4450	4450	4450	0
202	20240429	180300	241985695	4450	4450	4450	4450	0
203	20240429	180200	241985695	4450	4450	4450	4450	0
204	20240429	180100	241985695	4450	4450	4450	4450	0
205	20240429	180000	241985695	4450	4450	4450	4450	0
206	20240429	175900	241985695	4450	4450	4450	4450	0
207	20240429	175800	241985695	4450	4450	4450	4450	0
208	20240429	175700	241985695	4450	4450	4450	4450	0
209	20240429	175600	241985695	4450	4450	4450	4450	0
210	20240429	175500	241985695	4450	4450	4450	4450	0
211	20240429	175400	241985695	4450	4450	4450	4450	0
212	20240429	175300	241985695	4450	4450	4450	4450	3642
213	20240429	175200	241985695	4450	4450	4450	4450	0
214	20240429	175100	241985695	4450	4450	4450	4450	0
215	20240429	175000	241985695	4450	4450	4450	4450	0
216	20240429	174900	241985695	4450	4450	4450	4450	0
217	20240429	174800	241985695	4450	4450	4450	4450	0
218	20240429	174700	241985695	4450	4450	4450	4450	0
219	20240429	174600	241985695	4450	4450	4450	4450	0
220	20240429	174500	241985695	4450	4450	4450	4450	0
221	20240429	174400	241985695	4450	4450	4450	4450	0
222	20240429	174300	241985695	4450	4450	4450	4450	0
223	20240429	174200	241985695	4450	4450	4450	4450	0
224	20240429	174100	241985695	4450	4450	4450	4450	0
225	20240429	174000	241985695	4450	4450	4450	4450	0
226	20240429	173900	241985695	4450	4450	4450	4450	0
227	20240429	173800	241985695	4450	4450	4450	4450	0
228	20240429	173700	241985695	4450	4450	4450	4450	0
229	20240429	173600	241985695	4450	4450	4450	4450	0
230	20240429	173500	241985695	4450	4450	4450	4450	0
231	20240429	173400	241985695	4450	4450	4450	4450	0
232	20240429	173300	241985695	4450	4450	4450	4450	0
233	20240429	173200	241985695	4450	4450	4450	4450	0
234	20240429	173100	241985695	4450	4450	4450	4450	0
235	20240429	173000	241985695	4450	4450	4450	4450	0
236	20240429	172900	241985695	4450	4450	4450	4450	0
237	20240429	172800	241985695	4450	4450	4450	4450	0
238	20240429	172700	241985695	4450	4450	4450	4450	0
239	20240429	172600	241985695	4450	4450	4450	4450	0
240	20240429	172500	241985695	4450	4450	4450	4450	0
241	20240429	172400	241985695	4450	4450	4450	4450	0
242	20240429	172300	241985695	4450	4450	4450	4450	3642
243	20240429	172200	241985695	4450	4450	4450	4450	0
244	20240429	172100	241985695	4450	4450	4450	4450	0
245	20240429	172000	241985695	4450	4450	4450	4450	0
246	20240429	171900	241985695	4450	4450	4450	4450	0
247	20240429	171800	241985695	4450	4450	4450	4450	0
248	20240429	171700	241985695	4450	4450	4450	4450	0
249	20240429	171600	241985695	4450	4450	4450	4450	0
250	20240429	171500	241985695	4450	4450	4450	4450	0
251	20240429	171400	241985695	4450	4450	4450	4450	0
252	20240429	171300	241985695	4450	4450	4450	4450	0
253	20240429	171200	241985695	4450	4450	4450	4450	0
254	20240429	171100	241985695	4450	4450	4450	4450	0
255	20240429	171000	241985695	4450	4450	4450	4450	0
256	20240429	170900	241985695	4450	4450	4450	4450	0
257	20240429	170800	241985695	4450	4450	4450	4450	0
258	20240429	170700	241985695	4450	4450	4450	4450	0
259	20240429	170600	241985695	4450	4450	4450	4450	0
260	20240429	170500	241985695	4450	4450	4450	4450	0
261	20240429	170400	241985695	4450	4450	4450	4450	0
262	20240429	170300	241985695	4450	4450	4450	4450	0
263	20240429	170200	241985695	4450	4450	4450	4450	0
264	20240429	170100	241985695	4450	4450	4450	4450	0
265	20240429	170000	241985695	4450	4450	4450	4450	0
266	20240429	165900	241985695	4450	4450	4450	4450	0
267	20240429	165800	241985695	4450	4450	4450	4450	0
268	20240429	165700	241985695	4450	4450	4450	4450	0
269	20240429	165600	241985695	4450	4450	4450	4450	0
270	20240429	165500	241985695	4450	4450	4450	4450	0
271	20240429	165400	241985695	4450	4450	4450	4450	0
272	20240429	165300	241985695	4450	4450	4450	4450	3642
273	20240429	165200	241985695	4450	4450	4450	4450	0
274	20240429	165100	241985695	4450	4450	4450	4450	0
275	20240429	165000	241985695	4450	4450	4450	4450	0
276	20240429	164900	241985695	4450	4450	4450	4450	0
277	20240429	164800	241985695	4450	4450	4450	4450	0
278	20240429	164700	241985695	4450	4450	4450	4450	0
279	20240429	164600	241985695	4450	4450	4450	4450	0
280	20240429	164500	241985695	4450	4450	4450	4450	0
281	20240429	164400	241985695	4450	4450	4450	4450	0
282	20240429	164300	241985695	4450	4450	4450	4450	0
283	20240429	164200	241985695	4450	4450	4450	4450	0
284	20240429	164100	241985695	4450	4450	4450	4450	0
285	20240429	164000	241985695	4450	4450	4450	4450	0
286	20240429	163900	241985695	4450	4450	4450	4450	0
287	20240429	163800	241985695	4450	4450	4450	4450	0
288	20240429	163700	241985695	4450	4450	4450	4450	0
289	20240429	163600	241985695	4450	4450	4450	4450	0
290	20240429	163500	241985695	4450	4450	4450	4450	0
291	20240429	163400	241985695	4450	4450	4450	4450	0
292	20240429	163300	241985695	4450	4450	4450	4450	0
293	20240429	163200	241985695	4450	4450	4450	4450	0
294	20240429	163100	241985695	4450	4450	4450	4450	0
295	20240429	163000	241985695	4450	4450	4450	4450	0
296	20240429	162900	241985695	4450	4450	4450	4450	0
297	20240429	162800	241985695	4450	4450	4450	4450	0
298	20240429	162700	241985695	4450	4450	4450	4450	0
299	20240429	162600	241985695	4450	4450	4450	4450	0
300	20240429	162500	241985695	4450	4450	4450	4450	0
301	20240429	162400	241985695	4450	4450	4450	4450	0
302	20240429	162300	241985695	4450	4450	4450	4450	3642
303	20240429	162200	241985695	4450	4450	4450	4450	0
304	20240429	162100	241985695	4450	4450	4450	4450	0
305	20240429	162000	241985695	4450	4450	4450	4450	0
306	20240429	161900	241985695	4450	4450	4450	4450	0
307	20240429	161800	241985695	4450	4450	4450	4450	0
308	20240429	161700	241985695	4450	4450	4450	4450	0
309	20240429	161600	241985695	4450	4450	4450	4450	0
310	20240429	161500	241985695	4450	4450	4450	4450	0
311	20240429	161400	241985695	4450	4450	4450	4450	0
312	20240429	161300	241985695	4450	4450	4450	4450	0
313	20240429	161200	241985695	4450	4450	4450	4450	0
314	20240429	161100	241985695	4450	4450	4450	4450	0
315	20240429	161000	241985695	4450	4450	4450	4450	0
316	20240429	160900	241985695	4450	4450	4450	4450	0
317	20240429	160800	241985695	4450	4450	4450	4450	0
318	20240429	160700	241985695	4450	4450	4450	4450	0
319	20240429	160600	241985695	4450	4450	4450	4450	0
320	20240429	160500	241985695	4450	4450	4450	4450	0
321	20240429	160400	241985695	4450	4450	4450	4450	0
322	20240429	160300	241985695	4450	4450	4450	4450	0
323	20240429	160200	241985695	4450	4450	4450	4450	0
324	20240429	160100	241985695	4450	4450	4450	4450	0
325	20240429	160000	241985695	4450	4450	4450	4450	0
326	20240429	155900	241985695	4450	4450	4450	4450	0
327	20240429	155800	241985695	4450	4450	4450	4450	0
328	20240429	155700	241985695	4450	4450	4450	4450	0
329	20240429	155600	241985695	4450	4450	4450	4450	0
330	20240429	155500	241985695	4450	4450	4450	4450	0
331	20240429	155400	241985695	4450	4450	4450	4450	0
332	20240429	155300	241985695	4450	4450	4450	4450	3642
333	20240429	155200	241985695	4450	4450	4450	4450	0
334	20240429	155100	241985695	4450	4450	4450	4450	0
335	20240429	155000	241985695	4450	4450	4450	4450	0
336	20240429	154900	241985695	4450	4450	4450	4450	0
337	20240429	154800	241985695	4450	4450	4450	4450	0
338	20240429	154700	241985695	4450	4450	4450	4450	0
339	20240429	154600	241985695	4450	4450	4450	4450	0
340	20240429	154500	241985695	4450	4450	4450	4450	0
341	20240429	154400	241985695	4450	4450	4450	4450	0
342	20240429	154300	241985695	4450	4450	4450	4450	0
343	20240429	154200	241985695	4450	4450	4450	4450	0
344	20240429	154100	241985695	4450	4450	4450	4450	0
345	20240429	154000	241985695	4450	4450	4450	4450	0
346	20240429	153900	241985695	4450	4450	4450	4450	0
347	20240429	153800	241985695	4450	4450	4450	4450	0
348	20240429	153700	241985695	4450	4450	4450	4450	0
349	20240429	153600	241985695	4450	4450	4450	4450	0
350	20240429	153500	241985695	4450	4450	4450	4450	0
351	20240429	153400	241985695	4450	4450	4450	4450	0
352	20240429	153300	241985695	4450	4450	4450	4450	0
353	20240429	153200	241985695	4450	4450	4450	4450	0
354	20240429	153100	241985695	4450	4450	4450	4450	0
355	20240429	153000	241985695	4450	4450	4450	4450	3642
356	20240429	152900	225778795	4475	4475	4475	4475	0
357	20240429	152800	225778795	4475	4475	4475	4475	0
358	20240429	152700	225778795	4475	4475	4475	4475	0
359	20240429	152600	225778795	4475	4475	4475	4475	0
360	20240429	152500	225778795	4475	4475	4475	4475	0
361	20240429	152400	225778795	4475	4475	4475	4475	0
362	20240429	152300	225778795	4475	4475	4475	4475	0
363	20240429	152200	225778795	4475	4475	4475	4475	0
364	20240429	152100	225778795	4475	4475	4475	4475	0
365	20240429	152000	225778795	4475	4475	4475	4475	0
366	20240429	151900	225778795	4475	4465	4475	4465	120
367	20240429	151800	225242895	4465	4465	4465	4465	0
368	20240429	151700	225242895	4465	4465	4465	4465	50
369	20240429	151600	225019645	4465	4465	4465	4465	0
370	20240429	151500	225019645	4465	4445	4465	4445	101
371	20240429	151400	224570680	4430	4435	4435	4430	200
372	20240429	151300	223684490	4435	4435	4435	4435	0
373	20240429	151200	223684490	4435	4460	4460	4435	116
374	20240429	151100	223167530	4470	4460	4470	4460	1293
375	20240429	151000	217397410	4460	4450	4460	4450	543
376	20240429	150900	214978920	4450	4450	4450	4450	0
377	20240429	150800	214978920	4450	4445	4450	4445	301
378	20240429	150700	213640970	4445	4445	4445	4445	296
379	20240429	150600	212325250	4445	4450	4450	4445	17
380	20240429	150500	212249650	4450	4430	4450	4430	93
381	20240429	150400	211836220	4420	4420	4420	4420	0
382	20240429	150300	211836220	4420	4420	4420	4420	0
383	20240429	150200	211836220	4420	4420	4420	4420	0
384	20240429	150100	211836220	4420	4420	4420	4420	0
385	20240429	150000	211836220	4420	4420	4420	4420	0
386	20240429	145900	211836220	4420	4420	4420	4420	100
387	20240429	145800	211394220	4420	4420	4420	4420	0
388	20240429	145700	211394220	4420	4420	4420	4420	48
389	20240429	145600	211182060	4420	4420	4420	4420	0
390	20240429	145500	211182060	4420	4420	4420	4420	0
391	20240429	145400	211182060	4420	4420	4420	4420	200
392	20240429	145300	210298060	4420	4420	4420	4420	10
393	20240429	145200	210253860	4420	4420	4420	4420	0
394	20240429	145100	210253860	4420	4420	4420	4420	20
395	20240429	145000	210165460	4400	4415	4415	4400	219
396	20240429	144900	209201770	4420	4405	4420	4400	502
397	20240429	144800	206990945	4420	4420	4420	4420	19
398	20240429	144700	206906965	4430	4430	4430	4430	0
399	20240429	144600	206906965	4430	4430	4430	4430	0
400	20240429	144500	206906965	4430	4430	4430	4430	1
401	20240429	144400	206902535	4415	4415	4415	4415	85
402	20240429	144300	206527260	4430	4430	4430	4430	1
403	20240429	144200	206522830	4415	4415	4415	4415	0
404	20240429	144100	206522830	4415	4415	4415	4415	168
405	20240429	144000	205781110	4430	4430	4430	4430	0
406	20240429	143900	205781110	4430	4430	4430	4430	0
407	20240429	143800	205781110	4430	4430	4430	4430	0
408	20240429	143700	205781110	4430	4430	4430	4430	10
409	20240429	143600	205736810	4430	4430	4430	4430	0
410	20240429	143500	205736810	4430	4430	4430	4430	30
411	20240429	143400	205603910	4430	4430	4430	4430	0
412	20240429	143300	205603910	4430	4430	4430	4430	11
413	20240429	143200	205555180	4430	4430	4430	4430	0
414	20240429	143100	205555180	4430	4430	4430	4430	0
415	20240429	143000	205555180	4430	4430	4430	4430	0
416	20240429	142900	205555180	4430	4430	4430	4430	0
417	20240429	142800	205555180	4430	4430	4430	4430	0
418	20240429	142700	205555180	4430	4430	4430	4430	88
419	20240429	142600	205165340	4405	4405	4405	4405	0
420	20240429	142500	205165340	4405	4405	4405	4405	22
421	20240429	142400	205068430	4430	4430	4430	4430	0
422	20240429	142300	205068430	4430	4430	4430	4430	5
423	20240429	142200	205046280	4410	4410	4410	4410	0
424	20240429	142100	205046280	4410	4410	4410	4410	0
425	20240429	142000	205046280	4410	4410	4410	4410	0
426	20240429	141900	205046280	4410	4410	4410	4410	693
427	20240429	141800	201990150	4435	4435	4435	4435	0
428	20240429	141700	201990150	4435	4430	4435	4430	22
429	20240429	141600	201892590	4430	4430	4430	4430	0
430	20240429	141500	201892590	4430	4430	4430	4430	2
431	20240429	141400	201883730	4410	4410	4410	4410	0
432	20240429	141300	201883730	4410	4410	4410	4410	0
433	20240429	141200	201883730	4410	4410	4410	4410	0
434	20240429	141100	201883730	4410	4430	4430	4410	56
435	20240429	141000	201635750	4430	4430	4430	4430	0
436	20240429	140900	201635750	4430	4430	4430	4430	0
437	20240429	140800	201635750	4430	4430	4430	4430	2
438	20240429	140700	201626890	4430	4430	4430	4430	0
439	20240429	140600	201626890	4430	4430	4430	4430	0
440	20240429	140500	201626890	4430	4430	4430	4430	0
441	20240429	140400	201626890	4430	4430	4430	4430	0
442	20240429	140300	201626890	4430	4430	4430	4430	288
443	20240429	140200	200351050	4445	4445	4445	4445	0
444	20240429	140100	200351050	4445	4445	4445	4445	0
445	20240429	140000	200351050	4445	4445	4445	4445	0
446	20240429	135900	200351050	4445	4445	4445	4445	0
447	20240429	135800	200351050	4445	4445	4445	4445	0
448	20240429	135700	200351050	4445	4445	4445	4445	0
449	20240429	135600	200351050	4445	4445	4445	4445	0
450	20240429	135500	200351050	4445	4445	4445	4445	0
451	20240429	135400	200351050	4445	4445	4445	4445	0
452	20240429	135300	200351050	4445	4445	4445	4445	2
453	20240429	135200	200342160	4425	4430	4430	4425	19
454	20240429	135100	200258055	4445	4445	4445	4445	0
455	20240429	135000	200258055	4445	4445	4445	4445	28
456	20240429	134900	200133595	4445	4440	4445	4440	4
457	20240429	134800	200115825	4430	4430	4430	4430	50
458	20240429	134700	199894325	4445	4440	4445	4440	50
459	20240429	134600	199672115	4445	4445	4445	4445	0
460	20240429	134500	199672115	4445	4445	4445	4445	0
461	20240429	134400	199672115	4445	4445	4445	4445	0
462	20240429	134300	199672115	4445	4445	4445	4445	0
463	20240429	134200	199672115	4445	4445	4445	4445	0
464	20240429	134100	199672115	4445	4445	4445	4445	0
465	20240429	134000	199672115	4445	4445	4445	4445	0
466	20240429	133900	199672115	4445	4445	4445	4445	0
467	20240429	133800	199672115	4445	4445	4445	4445	0
468	20240429	133700	199672115	4445	4445	4445	4445	0
469	20240429	133600	199672115	4445	4445	4445	4445	1
470	20240429	133500	199667670	4445	4445	4445	4445	1
471	20240429	133400	199663225	4450	4450	4450	4450	0
472	20240429	133300	199663225	4450	4450	4450	4450	0
473	20240429	133200	199663225	4450	4450	4450	4450	0
474	20240429	133100	199663225	4450	4450	4450	4450	6
475	20240429	133000	199636525	4420	4420	4420	4420	3
476	20240429	132900	199623265	4420	4420	4420	4420	0
477	20240429	132800	199623265	4420	4420	4420	4420	5
478	20240429	132700	199601165	4410	4410	4410	4410	0
479	20240429	132600	199601165	4410	4410	4410	4410	0
480	20240429	132500	199601165	4410	4410	4410	4410	0
481	20240429	132400	199601165	4410	4410	4410	4410	0
482	20240429	132300	199601165	4410	4410	4410	4410	0
483	20240429	132200	199601165	4410	4405	4410	4405	96
484	20240429	132100	199177985	4405	4395	4405	4395	2100
485	20240429	132000	189934200	4395	4395	4395	4395	0
486	20240429	131900	189934200	4395	4395	4395	4395	0
487	20240429	131800	189934200	4395	4395	4395	4395	0
488	20240429	131700	189934200	4395	4395	4395	4395	0
489	20240429	131600	189934200	4395	4395	4395	4395	0
490	20240429	131500	189934200	4395	4395	4395	4395	0
491	20240429	131400	189934200	4395	4395	4395	4395	0
492	20240429	131300	189934200	4395	4395	4395	4395	0
493	20240429	131200	189934200	4395	4395	4395	4395	0
494	20240429	131100	189934200	4395	4395	4395	4395	1
495	20240429	131000	189929805	4375	4375	4375	4375	0
496	20240429	130900	189929805	4375	4375	4375	4375	0
497	20240429	130800	189929805	4375	4375	4375	4375	0
498	20240429	130700	189929805	4375	4375	4375	4375	0
499	20240429	130600	189929805	4375	4375	4375	4375	0
500	20240429	130500	189929805	4375	4385	4385	4375	50
501	20240429	130400	189710980	4390	4390	4390	4390	0
502	20240429	130300	189710980	4390	4390	4390	4390	0
503	20240429	130200	189710980	4390	4390	4390	4390	0
504	20240429	130100	189710980	4390	4390	4390	4390	0
505	20240429	130000	189710980	4390	4390	4390	4390	0
506	20240429	125900	189710980	4390	4390	4390	4390	0
507	20240429	125800	189710980	4390	4390	4390	4390	1
508	20240429	125700	189706590	4390	4390	4390	4390	0
509	20240429	125600	189706590	4390	4390	4390	4390	0
510	20240429	125500	189706590	4390	4390	4390	4390	75
511	20240429	125400	189377340	4390	4390	4390	4390	0
512	20240429	125300	189377340	4390	4390	4390	4390	0
513	20240429	125200	189377340	4390	4390	4390	4390	0
514	20240429	125100	189377340	4390	4390	4390	4390	0
515	20240429	125000	189377340	4390	4390	4390	4390	0
516	20240429	124900	189377340	4390	4390	4390	4390	0
517	20240429	124800	189377340	4390	4390	4390	4390	0
518	20240429	124700	189377340	4390	4390	4390	4390	0
519	20240429	124600	189377340	4390	4390	4390	4390	0
520	20240429	124500	189377340	4390	4390	4390	4390	0
521	20240429	124400	189377340	4390	4390	4390	4390	0
522	20240429	124300	189377340	4390	4390	4390	4390	0
523	20240429	124200	189377340	4390	4390	4390	4390	0
524	20240429	124100	189377340	4390	4390	4390	4390	1
525	20240429	124000	189372950	4390	4390	4390	4390	0
526	20240429	123900	189372950	4390	4390	4390	4390	0
527	20240429	123800	189372950	4390	4390	4390	4390	15
528	20240429	123700	189307100	4390	4390	4390	4390	0
529	20240429	123600	189307100	4390	4390	4390	4390	20
530	20240429	123500	189219300	4390	4390	4390	4390	0
531	20240429	123400	189219300	4390	4390	4390	4390	0
532	20240429	123300	189219300	4390	4390	4390	4390	0
533	20240429	123200	189219300	4390	4390	4390	4390	0
534	20240429	123100	189219300	4390	4380	4390	4380	51
535	20240429	123000	188995430	4380	4380	4380	4380	0
536	20240429	122900	188995430	4380	4380	4380	4380	0
537	20240429	122800	188995430	4380	4380	4380	4380	0
538	20240429	122700	188995430	4380	4380	4380	4380	0
539	20240429	122600	188995430	4380	4380	4380	4380	1
540	20240429	122500	188991050	4380	4380	4380	4380	0
541	20240429	122400	188991050	4380	4380	4380	4380	180
542	20240429	122300	188202650	4380	4380	4380	4380	0
543	20240429	122200	188202650	4380	4380	4380	4380	0
544	20240429	122100	188202650	4380	4380	4380	4380	0
545	20240429	122000	188202650	4380	4380	4380	4380	0
546	20240429	121900	188202650	4380	4380	4380	4380	0
547	20240429	121800	188202650	4380	4380	4380	4380	0
548	20240429	121700	188202650	4380	4380	4380	4380	0
549	20240429	121600	188202650	4380	4380	4380	4380	0
550	20240429	121500	188202650	4380	4380	4380	4380	0
551	20240429	121400	188202650	4380	4380	4380	4380	0
552	20240429	121300	188202650	4380	4380	4380	4380	0
553	20240429	121200	188202650	4380	4380	4380	4380	0
554	20240429	121100	188202650	4380	4380	4380	4380	0
555	20240429	121000	188202650	4380	4380	4380	4380	2
556	20240429	120900	188193890	4385	4385	4385	4385	0
557	20240429	120800	188193890	4385	4385	4385	4385	93
558	20240429	120700	187786085	4385	4385	4385	4385	0
559	20240429	120600	187786085	4385	4385	4385	4385	0
560	20240429	120500	187786085	4385	4385	4385	4385	0
561	20240429	120400	187786085	4385	4385	4385	4385	0
562	20240429	120300	187786085	4385	4385	4385	4385	0
563	20240429	120200	187786085	4385	4385	4385	4385	0
564	20240429	120100	187786085	4385	4385	4385	4385	0
565	20240429	120000	187786085	4385	4385	4385	4385	0
566	20240429	115900	187786085	4385	4385	4385	4385	0
567	20240429	115800	187786085	4385	4385	4385	4385	1
568	20240429	115700	187781700	4385	4385	4385	4385	0
569	20240429	115600	187781700	4385	4385	4385	4385	1
570	20240429	115500	187777315	4380	4380	4380	4380	0
571	20240429	115400	187777315	4380	4380	4380	4380	0
572	20240429	115300	187777315	4380	4380	4380	4380	0
573	20240429	115200	187777315	4380	4380	4380	4380	50
574	20240429	115100	187558315	4380	4380	4380	4380	0
575	20240429	115000	187558315	4380	4380	4380	4380	0
576	20240429	114900	187558315	4380	4380	4380	4380	0
577	20240429	114800	187558315	4380	4380	4380	4380	122
578	20240429	114700	187023955	4380	4380	4380	4380	1
579	20240429	114600	187019575	4380	4380	4380	4380	0
580	20240429	114500	187019575	4380	4380	4380	4380	0
581	20240429	114400	187019575	4380	4380	4380	4380	0
582	20240429	114300	187019575	4380	4375	4380	4375	4
583	20240429	114200	187002070	4380	4380	4380	4380	5
584	20240429	114100	186980170	4375	4370	4375	4370	245
585	20240429	114000	185908820	4365	4365	4365	4365	0
586	20240429	113900	185908820	4365	4365	4365	4365	0
587	20240429	113800	185908820	4365	4365	4365	4365	10
588	20240429	113700	185865170	4365	4365	4365	4365	1
589	20240429	113600	185860805	4370	4370	4370	4370	0
590	20240429	113500	185860805	4370	4370	4370	4370	2
591	20240429	113400	185852065	4375	4375	4375	4375	0
592	20240429	113300	185852065	4375	4375	4375	4375	0
593	20240429	113200	185852065	4375	4375	4375	4375	1
594	20240429	113100	185847690	4370	4370	4370	4370	200
595	20240429	113000	184973690	4370	4370	4370	4370	0
596	20240429	112900	184973690	4370	4370	4370	4370	0
597	20240429	112800	184973690	4370	4370	4370	4370	0
598	20240429	112700	184973690	4370	4370	4370	4370	1
599	20240429	112600	184969320	4365	4365	4365	4365	0
600	20240429	112500	184969320	4365	4365	4365	4365	783
601	20240429	112400	181551525	4365	4365	4365	4365	0
602	20240429	112300	181551525	4365	4365	4365	4365	26
603	20240429	112200	181438035	4365	4355	4365	4355	501
604	20240429	112100	179251180	4365	4345	4365	4345	50
605	20240429	112000	179033235	4345	4345	4345	4345	1
606	20240429	111900	179028890	4360	4360	4360	4360	0
607	20240429	111800	179028890	4360	4360	4360	4360	1
608	20240429	111700	179024530	4360	4360	4360	4360	10
609	20240429	111600	178980930	4345	4345	4345	4345	0
610	20240429	111500	178980930	4345	4345	4360	4345	25
611	20240429	111400	178872150	4340	4340	4340	4340	1
612	20240429	111300	178867810	4340	4340	4340	4340	2
613	20240429	111200	178859130	4340	4345	4345	4340	183
614	20240429	111100	178064825	4350	4350	4350	4350	0
615	20240429	111000	178064825	4350	4350	4350	4350	0
616	20240429	110900	178064825	4350	4350	4350	4350	0
617	20240429	110800	178064825	4350	4350	4350	4350	0
618	20240429	110700	178064825	4350	4355	4355	4350	790
619	20240429	110600	174626850	4355	4355	4355	4355	12
620	20240429	110500	174574590	4360	4360	4360	4360	35
621	20240429	110400	174421990	4355	4355	4355	4355	20
622	20240429	110300	174334890	4355	4355	4355	4355	0
623	20240429	110200	174334890	4355	4355	4355	4355	0
624	20240429	110100	174334890	4355	4355	4355	4355	0
625	20240429	110000	174334890	4355	4355	4355	4355	0
626	20240429	105900	174334890	4355	4355	4355	4355	116
627	20240429	105800	173829710	4355	4355	4355	4355	4
628	20240429	105700	173812290	4355	4355	4355	4355	0
629	20240429	105600	173812290	4355	4355	4355	4355	0
630	20240429	105500	173812290	4355	4355	4355	4355	0
631	20240429	105400	173812290	4355	4355	4355	4355	0
632	20240429	105300	173812290	4355	4355	4355	4355	0
633	20240429	105200	173812290	4355	4355	4355	4355	1
634	20240429	105100	173807935	4350	4350	4350	4350	0
635	20240429	105000	173807935	4350	4350	4350	4350	0
636	20240429	104900	173807935	4350	4350	4350	4350	0
637	20240429	104800	173807935	4350	4350	4350	4350	8
638	20240429	104700	173773135	4345	4345	4345	4345	0
639	20240429	104600	173773135	4345	4345	4345	4345	0
640	20240429	104500	173773135	4345	4345	4345	4345	0
641	20240429	104400	173773135	4345	4350	4350	4345	44
642	20240429	104300	173581745	4355	4355	4355	4355	1
643	20240429	104200	173577390	4355	4355	4355	4355	0
644	20240429	104100	173577390	4355	4350	4355	4350	2
645	20240429	104000	173568685	4355	4345	4355	4345	14
646	20240429	103900	173507805	4370	4370	4370	4370	0
647	20240429	103800	173507805	4370	4370	4370	4370	0
648	20240429	103700	173507805	4370	4370	4370	4370	0
649	20240429	103600	173507805	4370	4370	4370	4370	0
650	20240429	103500	173507805	4370	4370	4370	4370	31
651	20240429	103400	173372335	4370	4370	4370	4370	1
652	20240429	103300	173367965	4340	4350	4350	4340	100
653	20240429	103200	172933915	4350	4350	4350	4350	0
654	20240429	103100	172933915	4350	4350	4350	4350	0
655	20240429	103000	172933915	4350	4350	4350	4350	1
656	20240429	102900	172929565	4365	4365	4365	4365	188
657	20240429	102800	172108945	4365	4365	4365	4365	0
658	20240429	102700	172108945	4365	4365	4365	4365	374
659	20240429	102600	170476435	4365	4340	4365	4340	2
660	20240429	102500	170467730	4345	4345	4365	4345	4
661	20240429	102400	170450330	4340	4340	4340	4340	0
662	20240429	102300	170450330	4340	4340	4340	4340	5
663	20240429	102200	170428630	4375	4375	4375	4375	0
664	20240429	102100	170428630	4375	4375	4375	4375	0
665	20240429	102000	170428630	4375	4375	4375	4375	1
666	20240429	101900	170424255	4370	4370	4370	4370	0
667	20240429	101800	170424255	4370	4370	4370	4370	0
668	20240429	101700	170424255	4370	4370	4370	4370	1141
669	20240429	101600	165438085	4375	4375	4375	4375	0
670	20240429	101500	165438085	4375	4375	4375	4375	0
671	20240429	101400	165438085	4375	4355	4375	4355	11
672	20240429	101300	165389985	4375	4375	4375	4375	0
673	20240429	101200	165389985	4375	4375	4375	4375	0
674	20240429	101100	165389985	4375	4375	4375	4375	0
675	20240429	101000	165389985	4375	4350	4375	4350	1759
676	20240429	100900	157734355	4350	4335	4350	4335	455
677	20240429	100800	155756345	4345	4345	4345	4345	3
678	20240429	100700	155743310	4345	4340	4345	4340	12
679	20240429	100600	155691225	4340	4340	4340	4340	24
680	20240429	100500	155587065	4335	4335	4335	4330	109
681	20240429	100400	155114650	4335	4325	4335	4325	172
682	20240429	100300	154369800	4325	4320	4325	4320	181
683	20240429	100200	153587875	4325	4325	4325	4325	3
684	20240429	100100	153574900	4325	4325	4325	4325	0
685	20240429	100000	153574900	4325	4325	4325	4325	41
686	20240429	095900	153397575	4320	4320	4320	4320	0
687	20240429	095800	153397575	4320	4320	4320	4320	0
688	20240429	095700	153397575	4320	4320	4320	4320	0
689	20240429	095600	153397575	4320	4320	4320	4320	1
690	20240429	095500	153393255	4325	4320	4325	4320	200
691	20240429	095400	152528260	4325	4310	4325	4310	100
692	20240429	095300	152095820	4300	4305	4305	4300	286
693	20240429	095200	150865840	4305	4295	4305	4285	1720
694	20240429	095100	143488495	4290	4305	4305	4290	3088
695	20240429	095000	130227875	4305	4325	4325	4300	4765
696	20240429	094900	109696685	4325	4340	4340	4325	669
697	20240429	094800	106798905	4340	4340	4340	4340	58
698	20240429	094700	106547185	4335	4335	4335	4335	69
699	20240429	094600	106248070	4330	4330	4330	4330	25
700	20240429	094500	106139820	4335	4330	4335	4330	179
701	20240429	094400	105364745	4330	4330	4330	4330	7
702	20240429	094300	105334435	4325	4325	4325	4325	0
703	20240429	094200	105334435	4325	4315	4325	4310	756
704	20240429	094100	102074975	4335	4335	4335	4335	20
705	20240429	094000	101988275	4335	4345	4345	4335	49
706	20240429	093900	101775820	4345	4340	4345	4300	5997
707	20240429	093800	75904660	4345	4360	4370	4330	4157
708	20240429	093700	57888675	4360	4375	4375	4350	2523
709	20240429	093600	46904920	4370	4405	4405	4370	3855
710	20240429	093500	29994865	4405	4405	4405	4405	0
711	20240429	093400	29994865	4405	4405	4405	4405	0
712	20240429	093300	29994865	4405	4405	4405	4405	0
713	20240429	093200	29994865	4405	4405	4405	4405	529
714	20240429	093100	27664620	4405	4405	4405	4405	248
715	20240429	093000	26572180	4405	4405	4405	4405	0
716	20240429	092900	26572180	4405	4405	4405	4405	50
717	20240429	092800	26351930	4405	4405	4405	4405	2
718	20240429	092700	26343120	4405	4405	4405	4405	50
719	20240429	092600	26122870	4400	4400	4400	4400	0
720	20240429	092500	26122870	4400	4400	4400	4400	0
721	20240429	092400	26122870	4400	4400	4400	4400	0
722	20240429	092300	26122870	4400	4405	4405	4400	52
723	20240429	092200	25894060	4405	4405	4405	4405	10
724	20240429	092100	25850010	4405	4405	4405	4405	3
725	20240429	092000	25836795	4405	4405	4405	4405	0
726	20240429	091900	25836795	4405	4405	4405	4405	0
727	20240429	091800	25836795	4405	4405	4405	4405	51
728	20240429	091700	25612140	4405	4405	4405	4405	0
729	20240429	091600	25612140	4405	4405	4405	4405	0
730	20240429	091500	25612140	4405	4405	4405	4405	159
731	20240429	091400	24911745	4405	4405	4405	4405	0
732	20240429	091300	24911745	4405	4410	4410	4405	59
733	20240429	091200	24651570	4450	4450	4450	4450	0
734	20240429	091100	24651570	4450	4450	4450	4450	0
735	20240429	091000	24651570	4450	4450	4450	4450	0
736	20240429	090900	24651570	4450	4450	4450	4450	112
737	20240429	090800	24153170	4450	4450	4455	4450	1165
738	20240429	090700	18968015	4470	4470	4470	4470	0
739	20240429	090600	18968015	4470	4465	4470	4465	300
740	20240429	090500	17628095	4415	4415	4415	4415	0
741	20240429	090400	17628095	4415	4440	4440	4415	200
742	20240429	090300	16740870	4440	4440	4555	4425	2344
743	20240429	090200	6198170	4440	4440	4440	4440	1
744	20240429	090100	6193730	4455	4435	4480	4435	1114
745	20240429	090000	1228790	4385	4450	4450	4385	277