KissMeData/261200/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205500	1020493240	9360	9360	9360	9360	2568
3	20240429	205400	1020493240	9360	9360	9360	9360	0
4	20240429	205300	1020493240	9360	9360	9360	9360	0
5	20240429	205200	1020493240	9360	9360	9360	9360	0
6	20240429	205100	1020493240	9360	9360	9360	9360	0
7	20240429	205000	1020493240	9360	9360	9360	9360	0
8	20240429	204900	1020493240	9360	9360	9360	9360	0
9	20240429	204800	1020493240	9360	9360	9360	9360	0
10	20240429	204700	1020493240	9360	9360	9360	9360	0
11	20240429	204600	1020493240	9360	9360	9360	9360	0
12	20240429	204500	1020493240	9360	9360	9360	9360	0
13	20240429	204400	1020493240	9360	9360	9360	9360	0
14	20240429	204300	1020493240	9360	9360	9360	9360	0
15	20240429	204200	1020493240	9360	9360	9360	9360	0
16	20240429	204100	1020493240	9360	9360	9360	9360	0
17	20240429	204000	1020493240	9360	9360	9360	9360	0
18	20240429	203900	1020493240	9360	9360	9360	9360	0
19	20240429	203800	1020493240	9360	9360	9360	9360	0
20	20240429	203700	1020493240	9360	9360	9360	9360	0
21	20240429	203600	1020493240	9360	9360	9360	9360	0
22	20240429	203500	1020493240	9360	9360	9360	9360	0
23	20240429	203400	1020493240	9360	9360	9360	9360	0
24	20240429	203300	1020493240	9360	9360	9360	9360	0
25	20240429	203200	1020493240	9360	9360	9360	9360	0
26	20240429	203100	1020493240	9360	9360	9360	9360	0
27	20240429	203000	1020493240	9360	9360	9360	9360	0
28	20240429	202900	1020493240	9360	9360	9360	9360	0
29	20240429	202800	1020493240	9360	9360	9360	9360	0
30	20240429	202700	1020493240	9360	9360	9360	9360	0
31	20240429	202600	1020493240	9360	9360	9360	9360	0
32	20240429	202500	1020493240	9360	9360	9360	9360	2568
33	20240429	202400	1020493240	9360	9360	9360	9360	0
34	20240429	202300	1020493240	9360	9360	9360	9360	0
35	20240429	202200	1020493240	9360	9360	9360	9360	0
36	20240429	202100	1020493240	9360	9360	9360	9360	0
37	20240429	202000	1020493240	9360	9360	9360	9360	0
38	20240429	201900	1020493240	9360	9360	9360	9360	0
39	20240429	201800	1020493240	9360	9360	9360	9360	0
40	20240429	201700	1020493240	9360	9360	9360	9360	0
41	20240429	201600	1020493240	9360	9360	9360	9360	0
42	20240429	201500	1020493240	9360	9360	9360	9360	0
43	20240429	201400	1020493240	9360	9360	9360	9360	0
44	20240429	201300	1020493240	9360	9360	9360	9360	0
45	20240429	201200	1020493240	9360	9360	9360	9360	0
46	20240429	201100	1020493240	9360	9360	9360	9360	0
47	20240429	201000	1020493240	9360	9360	9360	9360	0
48	20240429	200900	1020493240	9360	9360	9360	9360	0
49	20240429	200800	1020493240	9360	9360	9360	9360	0
50	20240429	200700	1020493240	9360	9360	9360	9360	0
51	20240429	200600	1020493240	9360	9360	9360	9360	0
52	20240429	200500	1020493240	9360	9360	9360	9360	0
53	20240429	200400	1020493240	9360	9360	9360	9360	0
54	20240429	200300	1020493240	9360	9360	9360	9360	0
55	20240429	200200	1020493240	9360	9360	9360	9360	0
56	20240429	200100	1020493240	9360	9360	9360	9360	0
57	20240429	200000	1020493240	9360	9360	9360	9360	0
58	20240429	195900	1020493240	9360	9360	9360	9360	0
59	20240429	195800	1020493240	9360	9360	9360	9360	0
60	20240429	195700	1020493240	9360	9360	9360	9360	0
61	20240429	195600	1020493240	9360	9360	9360	9360	0
62	20240429	195500	1020493240	9360	9360	9360	9360	2568
63	20240429	195400	1020493240	9360	9360	9360	9360	0
64	20240429	195300	1020493240	9360	9360	9360	9360	0
65	20240429	195200	1020493240	9360	9360	9360	9360	0
66	20240429	195100	1020493240	9360	9360	9360	9360	0
67	20240429	195000	1020493240	9360	9360	9360	9360	0
68	20240429	194900	1020493240	9360	9360	9360	9360	0
69	20240429	194800	1020493240	9360	9360	9360	9360	0
70	20240429	194700	1020493240	9360	9360	9360	9360	0
71	20240429	194600	1020493240	9360	9360	9360	9360	0
72	20240429	194500	1020493240	9360	9360	9360	9360	0
73	20240429	194400	1020493240	9360	9360	9360	9360	0
74	20240429	194300	1020493240	9360	9360	9360	9360	0
75	20240429	194200	1020493240	9360	9360	9360	9360	0
76	20240429	194100	1020493240	9360	9360	9360	9360	0
77	20240429	194000	1020493240	9360	9360	9360	9360	0
78	20240429	193900	1020493240	9360	9360	9360	9360	0
79	20240429	193800	1020493240	9360	9360	9360	9360	0
80	20240429	193700	1020493240	9360	9360	9360	9360	0
81	20240429	193600	1020493240	9360	9360	9360	9360	0
82	20240429	193500	1020493240	9360	9360	9360	9360	0
83	20240429	193400	1020493240	9360	9360	9360	9360	0
84	20240429	193300	1020493240	9360	9360	9360	9360	0
85	20240429	193200	1020493240	9360	9360	9360	9360	0
86	20240429	193100	1020493240	9360	9360	9360	9360	0
87	20240429	193000	1020493240	9360	9360	9360	9360	0
88	20240429	192900	1020493240	9360	9360	9360	9360	0
89	20240429	192800	1020493240	9360	9360	9360	9360	0
90	20240429	192700	1020493240	9360	9360	9360	9360	0
91	20240429	192600	1020493240	9360	9360	9360	9360	0
92	20240429	192500	1020493240	9360	9360	9360	9360	2568
93	20240429	192400	1020493240	9360	9360	9360	9360	0
94	20240429	192300	1020493240	9360	9360	9360	9360	0
95	20240429	192200	1020493240	9360	9360	9360	9360	0
96	20240429	192100	1020493240	9360	9360	9360	9360	0
97	20240429	192000	1020493240	9360	9360	9360	9360	0
98	20240429	191900	1020493240	9360	9360	9360	9360	0
99	20240429	191800	1020493240	9360	9360	9360	9360	0
100	20240429	191700	1020493240	9360	9360	9360	9360	0
101	20240429	191600	1020493240	9360	9360	9360	9360	0
102	20240429	191500	1020493240	9360	9360	9360	9360	0
103	20240429	191400	1020493240	9360	9360	9360	9360	0
104	20240429	191300	1020493240	9360	9360	9360	9360	0
105	20240429	191200	1020493240	9360	9360	9360	9360	0
106	20240429	191100	1020493240	9360	9360	9360	9360	0
107	20240429	191000	1020493240	9360	9360	9360	9360	0
108	20240429	190900	1020493240	9360	9360	9360	9360	0
109	20240429	190800	1020493240	9360	9360	9360	9360	0
110	20240429	190700	1020493240	9360	9360	9360	9360	0
111	20240429	190600	1020493240	9360	9360	9360	9360	0
112	20240429	190500	1020493240	9360	9360	9360	9360	0
113	20240429	190400	1020493240	9360	9360	9360	9360	0
114	20240429	190300	1020493240	9360	9360	9360	9360	0
115	20240429	190200	1020493240	9360	9360	9360	9360	0
116	20240429	190100	1020493240	9360	9360	9360	9360	0
117	20240429	190000	1020493240	9360	9360	9360	9360	0
118	20240429	185900	1020493240	9360	9360	9360	9360	0
119	20240429	185800	1020493240	9360	9360	9360	9360	0
120	20240429	185700	1020493240	9360	9360	9360	9360	0
121	20240429	185600	1020493240	9360	9360	9360	9360	0
122	20240429	185500	1020493240	9360	9360	9360	9360	2568
123	20240429	185400	1020493240	9360	9360	9360	9360	0
124	20240429	185300	1020493240	9360	9360	9360	9360	0
125	20240429	185200	1020493240	9360	9360	9360	9360	0
126	20240429	185100	1020493240	9360	9360	9360	9360	0
127	20240429	185000	1020493240	9360	9360	9360	9360	0
128	20240429	184900	1020493240	9360	9360	9360	9360	0
129	20240429	184800	1020493240	9360	9360	9360	9360	0
130	20240429	184700	1020493240	9360	9360	9360	9360	0
131	20240429	184600	1020493240	9360	9360	9360	9360	0
132	20240429	184500	1020493240	9360	9360	9360	9360	0
133	20240429	184400	1020493240	9360	9360	9360	9360	0
134	20240429	184300	1020493240	9360	9360	9360	9360	0
135	20240429	184200	1020493240	9360	9360	9360	9360	0
136	20240429	184100	1020493240	9360	9360	9360	9360	0
137	20240429	184000	1020493240	9360	9360	9360	9360	0
138	20240429	183900	1020493240	9360	9360	9360	9360	0
139	20240429	183800	1020493240	9360	9360	9360	9360	0
140	20240429	183700	1020493240	9360	9360	9360	9360	0
141	20240429	183600	1020493240	9360	9360	9360	9360	0
142	20240429	183500	1020493240	9360	9360	9360	9360	0
143	20240429	183400	1020493240	9360	9360	9360	9360	0
144	20240429	183300	1020493240	9360	9360	9360	9360	0
145	20240429	183200	1020493240	9360	9360	9360	9360	0
146	20240429	183100	1020493240	9360	9360	9360	9360	0
147	20240429	183000	1020493240	9360	9360	9360	9360	0
148	20240429	182900	1020493240	9360	9360	9360	9360	0
149	20240429	182800	1020493240	9360	9360	9360	9360	0
150	20240429	182700	1020493240	9360	9360	9360	9360	0
151	20240429	182600	1020493240	9360	9360	9360	9360	0
152	20240429	182500	1020493240	9360	9360	9360	9360	2568
153	20240429	182400	1020493240	9360	9360	9360	9360	0
154	20240429	182300	1020493240	9360	9360	9360	9360	0
155	20240429	182200	1020493240	9360	9360	9360	9360	0
156	20240429	182100	1020493240	9360	9360	9360	9360	0
157	20240429	182000	1020493240	9360	9360	9360	9360	0
158	20240429	181900	1020493240	9360	9360	9360	9360	0
159	20240429	181800	1020493240	9360	9360	9360	9360	0
160	20240429	181700	1020493240	9360	9360	9360	9360	0
161	20240429	181600	1020493240	9360	9360	9360	9360	0
162	20240429	181500	1020493240	9360	9360	9360	9360	0
163	20240429	181400	1020493240	9360	9360	9360	9360	0
164	20240429	181300	1020493240	9360	9360	9360	9360	0
165	20240429	181200	1020493240	9360	9360	9360	9360	0
166	20240429	181100	1020493240	9360	9360	9360	9360	0
167	20240429	181000	1020493240	9360	9360	9360	9360	0
168	20240429	180900	1020493240	9360	9360	9360	9360	0
169	20240429	180800	1020493240	9360	9360	9360	9360	0
170	20240429	180700	1020493240	9360	9360	9360	9360	0
171	20240429	180600	1020493240	9360	9360	9360	9360	0
172	20240429	180500	1020493240	9360	9360	9360	9360	0
173	20240429	180400	1020493240	9360	9360	9360	9360	0
174	20240429	180300	1020493240	9360	9360	9360	9360	0
175	20240429	180200	1020493240	9360	9360	9360	9360	0
176	20240429	180100	1020493240	9360	9360	9360	9360	0
177	20240429	180000	1020493240	9360	9360	9360	9360	0
178	20240429	175900	1020493240	9360	9360	9360	9360	0
179	20240429	175800	1020493240	9360	9360	9360	9360	0
180	20240429	175700	1020493240	9360	9360	9360	9360	0
181	20240429	175600	1020493240	9360	9360	9360	9360	0
182	20240429	175500	1020493240	9360	9360	9360	9360	2568
183	20240429	175400	1020493240	9360	9360	9360	9360	0
184	20240429	175300	1020493240	9360	9360	9360	9360	0
185	20240429	175200	1020493240	9360	9360	9360	9360	0
186	20240429	175100	1020493240	9360	9360	9360	9360	0
187	20240429	175000	1020493240	9360	9360	9360	9360	0
188	20240429	174900	1020493240	9360	9360	9360	9360	0
189	20240429	174800	1020493240	9360	9360	9360	9360	0
190	20240429	174700	1020493240	9360	9360	9360	9360	0
191	20240429	174600	1020493240	9360	9360	9360	9360	0
192	20240429	174500	1020493240	9360	9360	9360	9360	0
193	20240429	174400	1020493240	9360	9360	9360	9360	0
194	20240429	174300	1020493240	9360	9360	9360	9360	0
195	20240429	174200	1020493240	9360	9360	9360	9360	0
196	20240429	174100	1020493240	9360	9360	9360	9360	0
197	20240429	174000	1020493240	9360	9360	9360	9360	0
198	20240429	173900	1020493240	9360	9360	9360	9360	0
199	20240429	173800	1020493240	9360	9360	9360	9360	0
200	20240429	173700	1020493240	9360	9360	9360	9360	0
201	20240429	173600	1020493240	9360	9360	9360	9360	0
202	20240429	173500	1020493240	9360	9360	9360	9360	0
203	20240429	173400	1020493240	9360	9360	9360	9360	0
204	20240429	173300	1020493240	9360	9360	9360	9360	0
205	20240429	173200	1020493240	9360	9360	9360	9360	0
206	20240429	173100	1020493240	9360	9360	9360	9360	0
207	20240429	173000	1020493240	9360	9360	9360	9360	0
208	20240429	172900	1020493240	9360	9360	9360	9360	0
209	20240429	172800	1020493240	9360	9360	9360	9360	0
210	20240429	172700	1020493240	9360	9360	9360	9360	0
211	20240429	172600	1020493240	9360	9360	9360	9360	0
212	20240429	172500	1020493240	9360	9360	9360	9360	2568
213	20240429	172400	1020493240	9360	9360	9360	9360	0
214	20240429	172300	1020493240	9360	9360	9360	9360	0
215	20240429	172200	1020493240	9360	9360	9360	9360	0
216	20240429	172100	1020493240	9360	9360	9360	9360	0
217	20240429	172000	1020493240	9360	9360	9360	9360	0
218	20240429	171900	1020493240	9360	9360	9360	9360	0
219	20240429	171800	1020493240	9360	9360	9360	9360	0
220	20240429	171700	1020493240	9360	9360	9360	9360	0
221	20240429	171600	1020493240	9360	9360	9360	9360	0
222	20240429	171500	1020493240	9360	9360	9360	9360	0
223	20240429	171400	1020493240	9360	9360	9360	9360	0
224	20240429	171300	1020493240	9360	9360	9360	9360	0
225	20240429	171200	1020493240	9360	9360	9360	9360	0
226	20240429	171100	1020493240	9360	9360	9360	9360	0
227	20240429	171000	1020493240	9360	9360	9360	9360	0
228	20240429	170900	1020493240	9360	9360	9360	9360	0
229	20240429	170800	1020493240	9360	9360	9360	9360	0
230	20240429	170700	1020493240	9360	9360	9360	9360	0
231	20240429	170600	1020493240	9360	9360	9360	9360	0
232	20240429	170500	1020493240	9360	9360	9360	9360	0
233	20240429	170400	1020493240	9360	9360	9360	9360	0
234	20240429	170300	1020493240	9360	9360	9360	9360	0
235	20240429	170200	1020493240	9360	9360	9360	9360	0
236	20240429	170100	1020493240	9360	9360	9360	9360	0
237	20240429	170000	1020493240	9360	9360	9360	9360	0
238	20240429	165900	1020493240	9360	9360	9360	9360	0
239	20240429	165800	1020493240	9360	9360	9360	9360	0
240	20240429	165700	1020493240	9360	9360	9360	9360	0
241	20240429	165600	1020493240	9360	9360	9360	9360	0
242	20240429	165500	1020493240	9360	9360	9360	9360	2568
243	20240429	165400	1020493240	9360	9360	9360	9360	0
244	20240429	165300	1020493240	9360	9360	9360	9360	0
245	20240429	165200	1020493240	9360	9360	9360	9360	0
246	20240429	165100	1020493240	9360	9360	9360	9360	0
247	20240429	165000	1020493240	9360	9360	9360	9360	0
248	20240429	164900	1020493240	9360	9360	9360	9360	0
249	20240429	164800	1020493240	9360	9360	9360	9360	0
250	20240429	164700	1020493240	9360	9360	9360	9360	0
251	20240429	164600	1020493240	9360	9360	9360	9360	0
252	20240429	164500	1020493240	9360	9360	9360	9360	0
253	20240429	164400	1020493240	9360	9360	9360	9360	0
254	20240429	164300	1020493240	9360	9360	9360	9360	0
255	20240429	164200	1020493240	9360	9360	9360	9360	0
256	20240429	164100	1020493240	9360	9360	9360	9360	0
257	20240429	164000	1020493240	9360	9360	9360	9360	0
258	20240429	163900	1020493240	9360	9360	9360	9360	0
259	20240429	163800	1020493240	9360	9360	9360	9360	0
260	20240429	163700	1020493240	9360	9360	9360	9360	0
261	20240429	163600	1020493240	9360	9360	9360	9360	0
262	20240429	163500	1020493240	9360	9360	9360	9360	0
263	20240429	163400	1020493240	9360	9360	9360	9360	0
264	20240429	163300	1020493240	9360	9360	9360	9360	0
265	20240429	163200	1020493240	9360	9360	9360	9360	0
266	20240429	163100	1020493240	9360	9360	9360	9360	0
267	20240429	163000	1020493240	9360	9360	9360	9360	0
268	20240429	162900	1020493240	9360	9360	9360	9360	0
269	20240429	162800	1020493240	9360	9360	9360	9360	0
270	20240429	162700	1020493240	9360	9360	9360	9360	0
271	20240429	162600	1020493240	9360	9360	9360	9360	0
272	20240429	162500	1020493240	9360	9360	9360	9360	2568
273	20240429	162400	1020493240	9360	9360	9360	9360	0
274	20240429	162300	1020493240	9360	9360	9360	9360	0
275	20240429	162200	1020493240	9360	9360	9360	9360	0
276	20240429	162100	1020493240	9360	9360	9360	9360	0
277	20240429	162000	1020493240	9360	9360	9360	9360	0
278	20240429	161900	1020493240	9360	9360	9360	9360	0
279	20240429	161800	1020493240	9360	9360	9360	9360	0
280	20240429	161700	1020493240	9360	9360	9360	9360	0
281	20240429	161600	1020493240	9360	9360	9360	9360	0
282	20240429	161500	1020493240	9360	9360	9360	9360	0
283	20240429	161400	1020493240	9360	9360	9360	9360	0
284	20240429	161300	1020493240	9360	9360	9360	9360	0
285	20240429	161200	1020493240	9360	9360	9360	9360	0
286	20240429	161100	1020493240	9360	9360	9360	9360	0
287	20240429	161000	1020493240	9360	9360	9360	9360	0
288	20240429	160900	1020493240	9360	9360	9360	9360	0
289	20240429	160800	1020493240	9360	9360	9360	9360	0
290	20240429	160700	1020493240	9360	9360	9360	9360	0
291	20240429	160600	1020493240	9360	9360	9360	9360	0
292	20240429	160500	1020493240	9360	9360	9360	9360	0
293	20240429	160400	1020493240	9360	9360	9360	9360	0
294	20240429	160300	1020493240	9360	9360	9360	9360	0
295	20240429	160200	1020493240	9360	9360	9360	9360	0
296	20240429	160100	1020493240	9360	9360	9360	9360	0
297	20240429	160000	1020493240	9360	9360	9360	9360	0
298	20240429	155900	1020493240	9360	9360	9360	9360	0
299	20240429	155800	1020493240	9360	9360	9360	9360	0
300	20240429	155700	1020493240	9360	9360	9360	9360	0
301	20240429	155600	1020493240	9360	9360	9360	9360	0
302	20240429	155500	1020493240	9360	9360	9360	9360	2568
303	20240429	155400	1020493240	9360	9360	9360	9360	0
304	20240429	155300	1020493240	9360	9360	9360	9360	0
305	20240429	155200	1020493240	9360	9360	9360	9360	0
306	20240429	155100	1020493240	9360	9360	9360	9360	0
307	20240429	155000	1020493240	9360	9360	9360	9360	0
308	20240429	154900	1020493240	9360	9360	9360	9360	0
309	20240429	154800	1020493240	9360	9360	9360	9360	0
310	20240429	154700	1020493240	9360	9360	9360	9360	0
311	20240429	154600	1020493240	9360	9360	9360	9360	0
312	20240429	154500	1020493240	9360	9360	9360	9360	0
313	20240429	154400	1020493240	9360	9360	9360	9360	0
314	20240429	154300	1020493240	9360	9360	9360	9360	0
315	20240429	154200	1020493240	9360	9360	9360	9360	0
316	20240429	154100	1020493240	9360	9360	9360	9360	0
317	20240429	154000	1020493240	9360	9360	9360	9360	0
318	20240429	153900	1020493240	9360	9360	9360	9360	0
319	20240429	153800	1020493240	9360	9360	9360	9360	0
320	20240429	153700	1020493240	9360	9360	9360	9360	0
321	20240429	153600	1020493240	9360	9360	9360	9360	0
322	20240429	153500	1020493240	9360	9360	9360	9360	0
323	20240429	153400	1020493240	9360	9360	9360	9360	0
324	20240429	153300	1020493240	9360	9360	9360	9360	0
325	20240429	153200	1020493240	9360	9360	9360	9360	0
326	20240429	153100	1020493240	9360	9360	9360	9360	0
327	20240429	153000	1020493240	9360	9360	9360	9360	2568
328	20240429	152900	996456760	9370	9370	9370	9370	0
329	20240429	152800	996456760	9370	9370	9370	9370	0
330	20240429	152700	996456760	9370	9370	9370	9370	0
331	20240429	152600	996456760	9370	9370	9370	9370	0
332	20240429	152500	996456760	9370	9370	9370	9370	0
333	20240429	152400	996456760	9370	9370	9370	9370	0
334	20240429	152300	996456760	9370	9370	9370	9370	0
335	20240429	152200	996456760	9370	9370	9370	9370	0
336	20240429	152100	996456760	9370	9370	9370	9370	0
337	20240429	152000	996456760	9370	9370	9370	9370	0
338	20240429	151900	996456760	9370	9360	9370	9330	87
339	20240429	151800	995642300	9370	9370	9370	9370	3
340	20240429	151700	995614190	9360	9360	9370	9360	64
341	20240429	151600	995015110	9360	9340	9370	9340	123
342	20240429	151500	993864680	9370	9370	9370	9370	17
343	20240429	151400	993705390	9370	9370	9370	9370	3
344	20240429	151300	993677280	9370	9350	9370	9340	192
345	20240429	151200	991882930	9370	9370	9370	9370	17
346	20240429	151100	991723640	9370	9360	9370	9360	20
347	20240429	151000	991536410	9350	9350	9360	9350	6
348	20240429	150900	991480300	9360	9360	9360	9360	84
349	20240429	150800	990694060	9370	9370	9370	9370	0
350	20240429	150700	990694060	9370	9370	9370	9370	0
351	20240429	150600	990694060	9370	9370	9370	9370	20
352	20240429	150500	990506660	9370	9370	9370	9370	14
353	20240429	150400	990375480	9370	9370	9370	9360	42
354	20240429	150300	989981990	9370	9360	9370	9360	3
355	20240429	150200	989953890	9370	9370	9370	9370	3
356	20240429	150100	989925780	9370	9370	9370	9370	23
357	20240429	150000	989710270	9370	9370	9370	9370	2
358	20240429	145900	989691530	9370	9370	9370	9370	1
359	20240429	145800	989682160	9370	9370	9370	9370	6
360	20240429	145700	989625940	9370	9370	9370	9370	5
361	20240429	145600	989579090	9370	9370	9370	9370	2
362	20240429	145500	989560350	9350	9360	9370	9350	108
363	20240429	145400	988549470	9370	9370	9370	9370	25
364	20240429	145300	988315220	9370	9370	9370	9370	12
365	20240429	145200	988202780	9370	9370	9370	9360	36
366	20240429	145100	987865470	9380	9380	9380	9380	0
367	20240429	145000	987865470	9380	9370	9380	9370	578
368	20240429	144900	982449560	9370	9360	9370	9360	815
369	20240429	144800	974813110	9360	9360	9370	9360	75
370	20240429	144700	974111060	9360	9360	9360	9360	100
371	20240429	144600	973175060	9360	9360	9360	9360	0
372	20240429	144500	973175060	9360	9360	9370	9360	113
373	20240429	144400	972116400	9360	9360	9360	9360	53
374	20240429	144300	971620320	9360	9360	9360	9360	0
375	20240429	144200	971620320	9360	9360	9360	9360	0
376	20240429	144100	971620320	9360	9360	9360	9360	0
377	20240429	144000	971620320	9360	9360	9360	9360	0
378	20240429	143900	971620320	9360	9360	9360	9360	0
379	20240429	143800	971620320	9360	9360	9360	9360	3
380	20240429	143700	971592240	9350	9350	9350	9350	31
381	20240429	143600	971302390	9360	9360	9360	9360	0
382	20240429	143500	971302390	9360	9350	9360	9350	2
383	20240429	143400	971283680	9360	9350	9360	9350	224
384	20240429	143300	969188980	9350	9350	9350	9350	0
385	20240429	143200	969188980	9350	9340	9350	9340	99
386	20240429	143100	968264310	9340	9340	9340	9340	0
387	20240429	143000	968264310	9340	9340	9340	9340	0
388	20240429	142900	968264310	9340	9340	9340	9340	1
389	20240429	142800	968254970	9320	9320	9320	9320	15
390	20240429	142700	968115170	9340	9340	9340	9340	0
391	20240429	142600	968115170	9340	9340	9340	9340	0
392	20240429	142500	968115170	9340	9340	9340	9340	0
393	20240429	142400	968115170	9340	9340	9340	9340	0
394	20240429	142300	968115170	9340	9340	9340	9340	0
395	20240429	142200	968115170	9340	9340	9340	9340	1
396	20240429	142100	968105830	9350	9350	9350	9350	0
397	20240429	142000	968105830	9350	9350	9350	9350	3
398	20240429	141900	968077780	9350	9350	9350	9350	0
399	20240429	141800	968077780	9350	9350	9350	9350	0
400	20240429	141700	968077780	9350	9350	9350	9350	3
401	20240429	141600	968049730	9320	9320	9320	9320	72
402	20240429	141500	967378690	9320	9320	9320	9320	100
403	20240429	141400	966446690	9350	9350	9350	9350	10
404	20240429	141300	966353190	9360	9360	9360	9360	0
405	20240429	141200	966353190	9360	9360	9360	9360	0
406	20240429	141100	966353190	9360	9320	9360	9320	191
407	20240429	141000	964573030	9320	9350	9360	9320	154
408	20240429	140900	963137440	9360	9360	9360	9360	0
409	20240429	140800	963137440	9360	9360	9360	9360	0
410	20240429	140700	963137440	9360	9360	9360	9360	2
411	20240429	140600	963118720	9370	9370	9370	9370	0
412	20240429	140500	963118720	9370	9370	9370	9370	0
413	20240429	140400	963118720	9370	9370	9370	9370	0
414	20240429	140300	963118720	9370	9320	9370	9320	73
415	20240429	140200	962434810	9320	9320	9320	9320	0
416	20240429	140100	962434810	9320	9320	9320	9320	29
417	20240429	140000	962164530	9330	9360	9360	9320	252
418	20240429	135900	959814550	9390	9390	9390	9390	5
419	20240429	135800	959767600	9330	9340	9340	9330	110
420	20240429	135700	958740300	9350	9390	9390	9350	91
421	20240429	135600	957889410	9400	9400	9400	9400	0
422	20240429	135500	957889410	9400	9400	9400	9400	17
423	20240429	135400	957729610	9410	9410	9410	9410	0
424	20240429	135300	957729610	9410	9360	9410	9360	298
425	20240429	135200	954940280	9410	9410	9410	9410	3
426	20240429	135100	954912050	9410	9360	9410	9360	3
427	20240429	135000	954883920	9350	9390	9390	9350	76
428	20240429	134900	954172040	9410	9410	9410	9410	3
429	20240429	134800	954143810	9390	9400	9400	9390	23
430	20240429	134700	953927650	9400	9400	9410	9400	43
431	20240429	134600	953523440	9410	9420	9420	9410	15
432	20240429	134500	953382280	9420	9420	9420	9420	44
433	20240429	134400	952967800	9430	9430	9430	9430	35
434	20240429	134300	952637750	9450	9450	9450	9430	73
435	20240429	134200	951948020	9440	9440	9440	9440	1
436	20240429	134100	951938580	9450	9450	9450	9450	2
437	20240429	134000	951919680	9450	9440	9450	9430	36
438	20240429	133900	951579930	9460	9450	9470	9440	27
439	20240429	133800	951324710	9490	9440	9500	9420	10374
440	20240429	133700	853034570	9440	9430	9440	9430	33
441	20240429	133600	852723070	9440	9430	9440	9430	290
442	20240429	133500	849986890	9430	9430	9430	9430	33
443	20240429	133400	849675700	9430	9410	9430	9410	8
444	20240429	133300	849600360	9430	9440	9440	9420	58
445	20240429	133200	849053950	9440	9440	9440	9440	0
446	20240429	133100	849053950	9440	9440	9440	9440	1
447	20240429	133000	849044510	9420	9440	9440	9420	19
448	20240429	132900	848865360	9440	9440	9440	9440	0
449	20240429	132800	848865360	9440	9440	9440	9440	1
450	20240429	132700	848855920	9440	9440	9440	9440	13
451	20240429	132600	848733200	9470	9470	9470	9470	201
452	20240429	132500	846829730	9460	9440	9470	9380	4371
453	20240429	132400	805515070	9440	9420	9440	9420	6019
454	20240429	132300	748708230	9420	9420	9420	9400	2009
455	20240429	132200	729783740	9400	9410	9410	9400	13
456	20240429	132100	729661470	9420	9420	9420	9420	0
457	20240429	132000	729661470	9420	9390	9430	9390	4003
458	20240429	131900	691976160	9400	9400	9400	9400	699
459	20240429	131800	685405560	9400	9370	9400	9370	1089
460	20240429	131700	675174000	9370	9360	9370	9360	322
461	20240429	131600	672160070	9360	9400	9420	9320	1880
462	20240429	131500	654563260	9400	9380	9400	9310	2309
463	20240429	131400	632997740	9390	9340	9390	9340	2397
464	20240429	131300	610555190	9340	9340	9340	9340	1
465	20240429	131200	610545850	9310	9340	9340	9310	1819
466	20240429	131100	593610370	9350	9350	9350	9350	1069
467	20240429	131000	583615220	9350	9350	9350	9350	0
468	20240429	130900	583615220	9350	9330	9350	9330	131
469	20240429	130800	582392970	9360	9360	9360	9360	0
470	20240429	130700	582392970	9360	9330	9360	9330	112
471	20240429	130600	581347830	9360	9360	9360	9360	1
472	20240429	130500	581338470	9330	9330	9330	9330	21
473	20240429	130400	581142540	9380	9380	9380	9380	1
474	20240429	130300	581133160	9400	9400	9400	9400	1
475	20240429	130200	581123760	9330	9400	9400	9330	505
476	20240429	130100	576377110	9400	9340	9400	9340	317
477	20240429	130000	573407270	9420	9370	9420	9370	4211
478	20240429	125900	533826750	9380	9380	9380	9380	0
479	20240429	125800	533826750	9380	9360	9390	9360	2543
480	20240429	125700	509967420	9360	9310	9360	9310	201
481	20240429	125600	508096060	9380	9360	9390	9310	4012
482	20240429	125500	470497610	9360	9360	9360	9360	2
483	20240429	125400	470478890	9360	9360	9360	9360	3
484	20240429	125300	470450810	9370	9320	9380	9300	5582
485	20240429	125200	418333480	9320	9320	9320	9320	3
486	20240429	125100	418305520	9310	9310	9310	9310	173
487	20240429	125000	416694890	9320	9290	9320	9290	1829
488	20240429	124900	399674520	9290	9290	9290	9290	8
489	20240429	124800	399600200	9290	9290	9290	9290	14
490	20240429	124700	399470140	9290	9290	9290	9290	1
491	20240429	124600	399460850	9270	9290	9290	9270	311
492	20240429	124500	396576800	9300	9300	9300	9300	5
493	20240429	124400	396530300	9300	9300	9300	9300	0
494	20240429	124300	396530300	9300	9300	9300	9300	0
495	20240429	124200	396530300	9300	9300	9300	9300	0
496	20240429	124100	396530300	9300	9300	9300	9300	1
497	20240429	124000	396521000	9300	9300	9300	9300	5
498	20240429	123900	396474500	9300	9300	9300	9300	0
499	20240429	123800	396474500	9300	9300	9300	9300	0
500	20240429	123700	396474500	9300	9290	9300	9290	12
501	20240429	123600	396363000	9300	9300	9300	9300	0
502	20240429	123500	396363000	9300	9300	9300	9300	0
503	20240429	123400	396363000	9300	9300	9300	9300	0
504	20240429	123300	396363000	9300	9300	9300	9300	0
505	20240429	123200	396363000	9300	9300	9300	9300	0
506	20240429	123100	396363000	9300	9300	9300	9300	3
507	20240429	123000	396335100	9300	9290	9300	9290	21
508	20240429	122900	396139980	9290	9270	9290	9270	122
509	20240429	122800	395009020	9290	9290	9290	9290	0
510	20240429	122700	395009020	9290	9290	9290	9290	0
511	20240429	122600	395009020	9290	9290	9290	9290	93
512	20240429	122500	394145050	9290	9280	9290	9280	35
513	20240429	122400	393820240	9300	9300	9300	9300	0
514	20240429	122300	393820240	9300	9300	9300	9300	0
515	20240429	122200	393820240	9300	9300	9300	9300	0
516	20240429	122100	393820240	9300	9290	9300	9290	5
517	20240429	122000	393773750	9300	9300	9300	9300	4
518	20240429	121900	393736550	9300	9300	9300	9300	0
519	20240429	121800	393736550	9300	9300	9300	9300	0
520	20240429	121700	393736550	9300	9280	9300	9280	4
521	20240429	121600	393699410	9300	9270	9300	9270	347
522	20240429	121500	390482460	9270	9270	9270	9270	0
523	20240429	121400	390482460	9270	9270	9270	9270	0
524	20240429	121300	390482460	9270	9270	9270	9270	1
525	20240429	121200	390473190	9270	9270	9270	9270	190
526	20240429	121100	388711890	9270	9270	9270	9270	0
527	20240429	121000	388711890	9270	9270	9270	9270	1
528	20240429	120900	388702620	9270	9270	9270	9270	0
529	20240429	120800	388702620	9270	9270	9270	9270	0
530	20240429	120700	388702620	9270	9270	9270	9270	50
531	20240429	120600	388239120	9270	9270	9270	9270	0
532	20240429	120500	388239120	9270	9270	9270	9270	0
533	20240429	120400	388239120	9270	9270	9270	9270	0
534	20240429	120300	388239120	9270	9270	9270	9270	0
535	20240429	120200	388239120	9270	9270	9270	9270	0
536	20240429	120100	388239120	9270	9270	9270	9270	0
537	20240429	120000	388239120	9270	9270	9270	9270	1
538	20240429	115900	388229850	9270	9270	9270	9270	0
539	20240429	115800	388229850	9270	9270	9270	9270	0
540	20240429	115700	388229850	9270	9270	9270	9270	0
541	20240429	115600	388229850	9270	9270	9270	9270	0
542	20240429	115500	388229850	9270	9270	9270	9270	0
543	20240429	115400	388229850	9270	9270	9270	9270	0
544	20240429	115300	388229850	9270	9260	9270	9260	9
545	20240429	115200	388146500	9270	9250	9270	9250	40
546	20240429	115100	387776420	9270	9270	9270	9270	0
547	20240429	115000	387776420	9270	9270	9270	9270	10
548	20240429	114900	387683720	9270	9270	9270	9270	0
549	20240429	114800	387683720	9270	9270	9270	9270	1
550	20240429	114700	387674450	9220	9220	9220	9220	0
551	20240429	114600	387674450	9220	9220	9220	9220	88
552	20240429	114500	386863090	9220	9220	9220	9220	26
553	20240429	114400	386623370	9270	9300	9300	9200	5672
554	20240429	114300	334322470	9300	9300	9300	9300	94
555	20240429	114200	333448270	9300	9300	9300	9300	1
556	20240429	114100	333438970	9300	9300	9300	9300	3
557	20240429	114000	333411070	9300	9300	9300	9300	2
558	20240429	113900	333392470	9320	9300	9320	9300	11
559	20240429	113800	333290110	9300	9320	9320	9300	243
560	20240429	113700	331030170	9320	9320	9320	9320	0
561	20240429	113600	331030170	9320	9320	9320	9320	1
562	20240429	113500	331020850	9300	9300	9300	9300	0
563	20240429	113400	331020850	9300	9300	9300	9300	1
564	20240429	113300	331011550	9330	9330	9330	9330	0
565	20240429	113200	331011550	9330	9330	9330	9330	0
566	20240429	113100	331011550	9330	9330	9330	9330	150
567	20240429	113000	329612050	9340	9340	9340	9340	0
568	20240429	112900	329612050	9340	9310	9340	9310	65
569	20240429	112800	329006840	9310	9310	9310	9310	0
570	20240429	112700	329006840	9310	9310	9310	9310	32
571	20240429	112600	328708920	9340	9340	9340	9340	0
572	20240429	112500	328708920	9340	9310	9340	9310	22
573	20240429	112400	328504040	9340	9330	9340	9320	44
574	20240429	112300	328093820	9330	9330	9330	9330	1
575	20240429	112200	328084490	9340	9340	9340	9340	0
576	20240429	112100	328084490	9340	9340	9340	9340	11
577	20240429	112000	327981750	9360	9360	9360	9360	0
578	20240429	111900	327981750	9360	9350	9360	9350	52
579	20240429	111800	327495050	9350	9350	9350	9350	203
580	20240429	111700	325597000	9350	9350	9350	9350	798
581	20240429	111600	318135700	9330	9330	9340	9330	1259
582	20240429	111500	306377850	9340	9340	9340	9340	20
583	20240429	111400	306191050	9350	9350	9350	9350	0
584	20240429	111300	306191050	9350	9350	9350	9350	0
585	20240429	111200	306191050	9350	9350	9350	9350	1
586	20240429	111100	306181700	9330	9330	9330	9330	1939
587	20240429	111000	288090830	9330	9330	9330	9330	50
588	20240429	110900	287624330	9330	9330	9330	9330	0
589	20240429	110800	287624330	9330	9330	9330	9330	0
590	20240429	110700	287624330	9330	9330	9330	9330	0
591	20240429	110600	287624330	9330	9330	9330	9330	0
592	20240429	110500	287624330	9330	9330	9330	9330	0
593	20240429	110400	287624330	9330	9330	9330	9330	1
594	20240429	110300	287615000	9320	9320	9320	9320	117
595	20240429	110200	286524560	9330	9330	9330	9330	1
596	20240429	110100	286515230	9330	9330	9330	9330	10
597	20240429	110000	286421930	9350	9350	9350	9350	1
598	20240429	105900	286412580	9350	9350	9350	9350	0
599	20240429	105800	286412580	9350	9350	9350	9350	0
600	20240429	105700	286412580	9350	9350	9350	9350	0
601	20240429	105600	286412580	9350	9350	9350	9350	1
602	20240429	105500	286403230	9340	9310	9340	9310	125
603	20240429	105400	285239450	9340	9340	9340	9340	50
604	20240429	105300	284772450	9340	9360	9360	9340	213
605	20240429	105200	282782880	9350	9320	9350	9320	4717
606	20240429	105100	238701970	9320	9300	9320	9300	1235
607	20240429	105000	227214130	9300	9300	9300	9300	0
608	20240429	104900	227214130	9300	9300	9300	9300	0
609	20240429	104800	227214130	9300	9290	9300	9290	237
610	20240429	104700	225012390	9300	9300	9300	9300	0
611	20240429	104600	225012390	9300	9300	9300	9300	0
612	20240429	104500	225012390	9300	9300	9300	9300	0
613	20240429	104400	225012390	9300	9300	9300	9300	0
614	20240429	104300	225012390	9300	9260	9300	9260	171
615	20240429	104200	223428520	9290	9290	9290	9290	0
616	20240429	104100	223428520	9290	9290	9290	9290	85
617	20240429	104000	222638870	9290	9280	9290	9280	6
618	20240429	103900	222583180	9250	9250	9250	9250	0
619	20240429	103800	222583180	9250	9250	9250	9250	112
620	20240429	103700	221547180	9250	9250	9250	9250	29
621	20240429	103600	221278930	9290	9290	9290	9290	7
622	20240429	103500	221213900	9290	9290	9290	9290	0
623	20240429	103400	221213900	9290	9240	9290	9240	18
624	20240429	103300	221047430	9290	9290	9290	9290	0
625	20240429	103200	221047430	9290	9260	9290	9240	435
626	20240429	103100	217027140	9260	9260	9260	9260	0
627	20240429	103000	217027140	9260	9260	9260	9260	0
628	20240429	102900	217027140	9260	9250	9260	9230	1079
629	20240429	102800	207053320	9260	9260	9260	9260	0
630	20240429	102700	207053320	9260	9260	9260	9260	1
631	20240429	102600	207044060	9260	9260	9260	9260	0
632	20240429	102500	207044060	9260	9260	9260	9260	1
633	20240429	102400	207034800	9270	9270	9270	9270	20
634	20240429	102300	206849400	9270	9270	9270	9270	20
635	20240429	102200	206664000	9270	9230	9270	9230	184
636	20240429	102100	204965600	9270	9260	9270	9260	1029
637	20240429	102000	195427600	9270	9270	9270	9270	3
638	20240429	101900	195399790	9280	9280	9280	9280	1
639	20240429	101800	195390510	9230	9260	9280	9230	135
640	20240429	101700	194144350	9290	9290	9290	9290	1
641	20240429	101600	194135060	9300	9300	9300	9300	0
642	20240429	101500	194135060	9300	9300	9300	9300	0
643	20240429	101400	194135060	9300	9230	9300	9220	371
644	20240429	101300	190713440	9260	9260	9260	9260	1
645	20240429	101200	190704180	9220	9240	9260	9220	1395
646	20240429	101100	177834940	9280	9280	9280	9280	12
647	20240429	101000	177723580	9250	9280	9280	9250	117
648	20240429	100900	176640040	9280	9340	9340	9240	833
649	20240429	100800	168927330	9320	9300	9340	9300	3111
650	20240429	100700	139927640	9300	9300	9300	9300	3
651	20240429	100600	139899740	9280	9300	9300	9280	410
652	20240429	100500	136094900	9300	9280	9300	9280	23
653	20240429	100400	135881040	9300	9300	9300	9300	187
654	20240429	100300	134141940	9300	9290	9300	9280	1300
655	20240429	100200	122064880	9290	9260	9290	9260	982
656	20240429	100100	112960240	9260	9260	9260	9260	64
657	20240429	100000	112367600	9260	9250	9260	9250	346
658	20240429	095900	109165610	9250	9250	9250	9250	16
659	20240429	095800	109017610	9260	9260	9260	9260	0
660	20240429	095700	109017610	9260	9260	9260	9260	1
661	20240429	095600	109008350	9260	9260	9260	9260	0
662	20240429	095500	109008350	9260	9260	9260	9260	0
663	20240429	095400	109008350	9260	9260	9260	9260	0
664	20240429	095300	109008350	9260	9260	9260	9260	20
665	20240429	095200	108823150	9230	9230	9230	9230	503
666	20240429	095100	104180460	9270	9270	9270	9270	0
667	20240429	095000	104180460	9270	9270	9270	9270	2
668	20240429	094900	104161920	9280	9280	9280	9280	0
669	20240429	094800	104161920	9280	9280	9280	9280	0
670	20240429	094700	104161920	9280	9280	9280	9280	0
671	20240429	094600	104161920	9280	9260	9280	9210	2501
672	20240429	094500	81074490	9280	9280	9280	9280	0
673	20240429	094400	81074490	9280	9280	9280	9280	0
674	20240429	094300	81074490	9280	9260	9280	9250	41
675	20240429	094200	80694910	9260	9280	9280	9260	704
676	20240429	094100	74173870	9280	9280	9280	9280	0
677	20240429	094000	74173870	9280	9270	9280	9260	551
678	20240429	093900	69067590	9280	9280	9280	9280	1
679	20240429	093800	69058310	9280	9270	9280	9270	42
680	20240429	093700	68668960	9270	9280	9280	9260	813
681	20240429	093600	61132580	9280	9280	9280	9280	9
682	20240429	093500	61049060	9280	9280	9280	9280	96
683	20240429	093400	60158180	9280	9290	9290	9280	91
684	20240429	093300	59312840	9290	9300	9300	9290	30
685	20240429	093200	59034090	9300	9300	9300	9300	1
686	20240429	093100	59024790	9310	9310	9310	9310	0
687	20240429	093000	59024790	9310	9300	9310	9300	96
688	20240429	092900	58131980	9310	9300	9310	9300	53
689	20240429	092800	57639070	9300	9300	9300	9290	267
690	20240429	092700	55155990	9290	9290	9300	9290	17
691	20240429	092600	54998030	9290	9290	9290	9290	220
692	20240429	092500	52954230	9290	9290	9290	9290	204
693	20240429	092400	51059070	9290	9300	9300	9290	72
694	20240429	092300	50390170	9290	9290	9290	9290	34
695	20240429	092200	50074310	9320	9320	9320	9320	0
696	20240429	092100	50074310	9320	9320	9320	9320	0
697	20240429	092000	50074310	9320	9320	9320	9320	0
698	20240429	091900	50074310	9320	9310	9320	9310	268
699	20240429	091800	47577150	9300	9300	9300	9300	200
700	20240429	091700	45717150	9280	9290	9290	9280	153
701	20240429	091600	44295980	9320	9320	9320	9320	0
702	20240429	091500	44295980	9320	9310	9320	9300	1004
703	20240429	091400	34958720	9320	9320	9320	9320	0
704	20240429	091300	34958720	9320	9320	9320	9320	0
705	20240429	091200	34958720	9320	9320	9320	9320	0
706	20240429	091100	34958720	9320	9310	9320	9310	228
707	20240429	091000	32835360	9320	9320	9320	9320	135
708	20240429	090900	31577160	9320	9320	9320	9320	2
709	20240429	090800	31558520	9310	9320	9320	9310	622
710	20240429	090700	25761490	9310	9300	9310	9300	156
711	20240429	090600	24309210	9260	9300	9300	9260	388
712	20240429	090500	20705610	9300	9300	9300	9300	10
713	20240429	090400	20612610	9310	9310	9310	9310	21
714	20240429	090300	20417100	9310	9310	9310	9310	1
715	20240429	090200	20407790	9320	9310	9320	9310	410
716	20240429	090100	16588590	9310	9300	9310	9260	1100
717	20240429	090000	6397550	9320	9260	9320	9260	690