KissMeData/306200/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210800	1138033900	137300	137300	137300	137300	94
3	20240429	210700	1138033900	137300	137300	137300	137300	0
4	20240429	210600	1138033900	137300	137300	137300	137300	0
5	20240429	210500	1138033900	137300	137300	137300	137300	0
6	20240429	210400	1138033900	137300	137300	137300	137300	0
7	20240429	210300	1138033900	137300	137300	137300	137300	0
8	20240429	210200	1138033900	137300	137300	137300	137300	0
9	20240429	210100	1138033900	137300	137300	137300	137300	0
10	20240429	210000	1138033900	137300	137300	137300	137300	0
11	20240429	205900	1138033900	137300	137300	137300	137300	0
12	20240429	205800	1138033900	137300	137300	137300	137300	0
13	20240429	205700	1138033900	137300	137300	137300	137300	0
14	20240429	205600	1138033900	137300	137300	137300	137300	0
15	20240429	205500	1138033900	137300	137300	137300	137300	0
16	20240429	205400	1138033900	137300	137300	137300	137300	0
17	20240429	205300	1138033900	137300	137300	137300	137300	0
18	20240429	205200	1138033900	137300	137300	137300	137300	0
19	20240429	205100	1138033900	137300	137300	137300	137300	0
20	20240429	205000	1138033900	137300	137300	137300	137300	0
21	20240429	204900	1138033900	137300	137300	137300	137300	0
22	20240429	204800	1138033900	137300	137300	137300	137300	0
23	20240429	204700	1138033900	137300	137300	137300	137300	0
24	20240429	204600	1138033900	137300	137300	137300	137300	0
25	20240429	204500	1138033900	137300	137300	137300	137300	0
26	20240429	204400	1138033900	137300	137300	137300	137300	0
27	20240429	204300	1138033900	137300	137300	137300	137300	0
28	20240429	204200	1138033900	137300	137300	137300	137300	0
29	20240429	204100	1138033900	137300	137300	137300	137300	0
30	20240429	204000	1138033900	137300	137300	137300	137300	0
31	20240429	203900	1138033900	137300	137300	137300	137300	0
32	20240429	203800	1138033900	137300	137300	137300	137300	94
33	20240429	203700	1138033900	137300	137300	137300	137300	0
34	20240429	203600	1138033900	137300	137300	137300	137300	0
35	20240429	203500	1138033900	137300	137300	137300	137300	0
36	20240429	203400	1138033900	137300	137300	137300	137300	0
37	20240429	203300	1138033900	137300	137300	137300	137300	0
38	20240429	203200	1138033900	137300	137300	137300	137300	0
39	20240429	203100	1138033900	137300	137300	137300	137300	0
40	20240429	203000	1138033900	137300	137300	137300	137300	0
41	20240429	202900	1138033900	137300	137300	137300	137300	0
42	20240429	202800	1138033900	137300	137300	137300	137300	0
43	20240429	202700	1138033900	137300	137300	137300	137300	0
44	20240429	202600	1138033900	137300	137300	137300	137300	0
45	20240429	202500	1138033900	137300	137300	137300	137300	0
46	20240429	202400	1138033900	137300	137300	137300	137300	0
47	20240429	202300	1138033900	137300	137300	137300	137300	0
48	20240429	202200	1138033900	137300	137300	137300	137300	0
49	20240429	202100	1138033900	137300	137300	137300	137300	0
50	20240429	202000	1138033900	137300	137300	137300	137300	0
51	20240429	201900	1138033900	137300	137300	137300	137300	0
52	20240429	201800	1138033900	137300	137300	137300	137300	0
53	20240429	201700	1138033900	137300	137300	137300	137300	0
54	20240429	201600	1138033900	137300	137300	137300	137300	0
55	20240429	201500	1138033900	137300	137300	137300	137300	0
56	20240429	201400	1138033900	137300	137300	137300	137300	0
57	20240429	201300	1138033900	137300	137300	137300	137300	0
58	20240429	201200	1138033900	137300	137300	137300	137300	0
59	20240429	201100	1138033900	137300	137300	137300	137300	0
60	20240429	201000	1138033900	137300	137300	137300	137300	0
61	20240429	200900	1138033900	137300	137300	137300	137300	0
62	20240429	200800	1138033900	137300	137300	137300	137300	94
63	20240429	200700	1138033900	137300	137300	137300	137300	0
64	20240429	200600	1138033900	137300	137300	137300	137300	0
65	20240429	200500	1138033900	137300	137300	137300	137300	0
66	20240429	200400	1138033900	137300	137300	137300	137300	0
67	20240429	200300	1138033900	137300	137300	137300	137300	0
68	20240429	200200	1138033900	137300	137300	137300	137300	0
69	20240429	200100	1138033900	137300	137300	137300	137300	0
70	20240429	200000	1138033900	137300	137300	137300	137300	0
71	20240429	195900	1138033900	137300	137300	137300	137300	0
72	20240429	195800	1138033900	137300	137300	137300	137300	0
73	20240429	195700	1138033900	137300	137300	137300	137300	0
74	20240429	195600	1138033900	137300	137300	137300	137300	0
75	20240429	195500	1138033900	137300	137300	137300	137300	0
76	20240429	195400	1138033900	137300	137300	137300	137300	0
77	20240429	195300	1138033900	137300	137300	137300	137300	0
78	20240429	195200	1138033900	137300	137300	137300	137300	0
79	20240429	195100	1138033900	137300	137300	137300	137300	0
80	20240429	195000	1138033900	137300	137300	137300	137300	0
81	20240429	194900	1138033900	137300	137300	137300	137300	0
82	20240429	194800	1138033900	137300	137300	137300	137300	0
83	20240429	194700	1138033900	137300	137300	137300	137300	0
84	20240429	194600	1138033900	137300	137300	137300	137300	0
85	20240429	194500	1138033900	137300	137300	137300	137300	0
86	20240429	194400	1138033900	137300	137300	137300	137300	0
87	20240429	194300	1138033900	137300	137300	137300	137300	0
88	20240429	194200	1138033900	137300	137300	137300	137300	0
89	20240429	194100	1138033900	137300	137300	137300	137300	0
90	20240429	194000	1138033900	137300	137300	137300	137300	0
91	20240429	193900	1138033900	137300	137300	137300	137300	0
92	20240429	193800	1138033900	137300	137300	137300	137300	94
93	20240429	193700	1138033900	137300	137300	137300	137300	0
94	20240429	193600	1138033900	137300	137300	137300	137300	0
95	20240429	193500	1138033900	137300	137300	137300	137300	0
96	20240429	193400	1138033900	137300	137300	137300	137300	0
97	20240429	193300	1138033900	137300	137300	137300	137300	0
98	20240429	193200	1138033900	137300	137300	137300	137300	0
99	20240429	193100	1138033900	137300	137300	137300	137300	0
100	20240429	193000	1138033900	137300	137300	137300	137300	0
101	20240429	192900	1138033900	137300	137300	137300	137300	0
102	20240429	192800	1138033900	137300	137300	137300	137300	0
103	20240429	192700	1138033900	137300	137300	137300	137300	0
104	20240429	192600	1138033900	137300	137300	137300	137300	0
105	20240429	192500	1138033900	137300	137300	137300	137300	0
106	20240429	192400	1138033900	137300	137300	137300	137300	0
107	20240429	192300	1138033900	137300	137300	137300	137300	0
108	20240429	192200	1138033900	137300	137300	137300	137300	0
109	20240429	192100	1138033900	137300	137300	137300	137300	0
110	20240429	192000	1138033900	137300	137300	137300	137300	0
111	20240429	191900	1138033900	137300	137300	137300	137300	0
112	20240429	191800	1138033900	137300	137300	137300	137300	0
113	20240429	191700	1138033900	137300	137300	137300	137300	0
114	20240429	191600	1138033900	137300	137300	137300	137300	0
115	20240429	191500	1138033900	137300	137300	137300	137300	0
116	20240429	191400	1138033900	137300	137300	137300	137300	0
117	20240429	191300	1138033900	137300	137300	137300	137300	0
118	20240429	191200	1138033900	137300	137300	137300	137300	0
119	20240429	191100	1138033900	137300	137300	137300	137300	0
120	20240429	191000	1138033900	137300	137300	137300	137300	0
121	20240429	190900	1138033900	137300	137300	137300	137300	0
122	20240429	190800	1138033900	137300	137300	137300	137300	94
123	20240429	190700	1138033900	137300	137300	137300	137300	0
124	20240429	190600	1138033900	137300	137300	137300	137300	0
125	20240429	190500	1138033900	137300	137300	137300	137300	0
126	20240429	190400	1138033900	137300	137300	137300	137300	0
127	20240429	190300	1138033900	137300	137300	137300	137300	0
128	20240429	190200	1138033900	137300	137300	137300	137300	0
129	20240429	190100	1138033900	137300	137300	137300	137300	0
130	20240429	190000	1138033900	137300	137300	137300	137300	0
131	20240429	185900	1138033900	137300	137300	137300	137300	0
132	20240429	185800	1138033900	137300	137300	137300	137300	0
133	20240429	185700	1138033900	137300	137300	137300	137300	0
134	20240429	185600	1138033900	137300	137300	137300	137300	0
135	20240429	185500	1138033900	137300	137300	137300	137300	0
136	20240429	185400	1138033900	137300	137300	137300	137300	0
137	20240429	185300	1138033900	137300	137300	137300	137300	0
138	20240429	185200	1138033900	137300	137300	137300	137300	0
139	20240429	185100	1138033900	137300	137300	137300	137300	0
140	20240429	185000	1138033900	137300	137300	137300	137300	0
141	20240429	184900	1138033900	137300	137300	137300	137300	0
142	20240429	184800	1138033900	137300	137300	137300	137300	0
143	20240429	184700	1138033900	137300	137300	137300	137300	0
144	20240429	184600	1138033900	137300	137300	137300	137300	0
145	20240429	184500	1138033900	137300	137300	137300	137300	0
146	20240429	184400	1138033900	137300	137300	137300	137300	0
147	20240429	184300	1138033900	137300	137300	137300	137300	0
148	20240429	184200	1138033900	137300	137300	137300	137300	0
149	20240429	184100	1138033900	137300	137300	137300	137300	0
150	20240429	184000	1138033900	137300	137300	137300	137300	0
151	20240429	183900	1138033900	137300	137300	137300	137300	0
152	20240429	183800	1138033900	137300	137300	137300	137300	94
153	20240429	183700	1138033900	137300	137300	137300	137300	0
154	20240429	183600	1138033900	137300	137300	137300	137300	0
155	20240429	183500	1138033900	137300	137300	137300	137300	0
156	20240429	183400	1138033900	137300	137300	137300	137300	0
157	20240429	183300	1138033900	137300	137300	137300	137300	0
158	20240429	183200	1138033900	137300	137300	137300	137300	0
159	20240429	183100	1138033900	137300	137300	137300	137300	0
160	20240429	183000	1138033900	137300	137300	137300	137300	0
161	20240429	182900	1138033900	137300	137300	137300	137300	0
162	20240429	182800	1138033900	137300	137300	137300	137300	0
163	20240429	182700	1138033900	137300	137300	137300	137300	0
164	20240429	182600	1138033900	137300	137300	137300	137300	0
165	20240429	182500	1138033900	137300	137300	137300	137300	0
166	20240429	182400	1138033900	137300	137300	137300	137300	0
167	20240429	182300	1138033900	137300	137300	137300	137300	0
168	20240429	182200	1138033900	137300	137300	137300	137300	0
169	20240429	182100	1138033900	137300	137300	137300	137300	0
170	20240429	182000	1138033900	137300	137300	137300	137300	0
171	20240429	181900	1138033900	137300	137300	137300	137300	0
172	20240429	181800	1138033900	137300	137300	137300	137300	0
173	20240429	181700	1138033900	137300	137300	137300	137300	0
174	20240429	181600	1138033900	137300	137300	137300	137300	0
175	20240429	181500	1138033900	137300	137300	137300	137300	0
176	20240429	181400	1138033900	137300	137300	137300	137300	0
177	20240429	181300	1138033900	137300	137300	137300	137300	0
178	20240429	181200	1138033900	137300	137300	137300	137300	0
179	20240429	181100	1138033900	137300	137300	137300	137300	0
180	20240429	181000	1138033900	137300	137300	137300	137300	0
181	20240429	180900	1138033900	137300	137300	137300	137300	0
182	20240429	180800	1138033900	137300	137300	137300	137300	94
183	20240429	180700	1138033900	137300	137300	137300	137300	0
184	20240429	180600	1138033900	137300	137300	137300	137300	0
185	20240429	180500	1138033900	137300	137300	137300	137300	0
186	20240429	180400	1138033900	137300	137300	137300	137300	0
187	20240429	180300	1138033900	137300	137300	137300	137300	0
188	20240429	180200	1138033900	137300	137300	137300	137300	0
189	20240429	180100	1138033900	137300	137300	137300	137300	0
190	20240429	180000	1138033900	137300	137300	137300	137300	0
191	20240429	175900	1138033900	137300	137300	137300	137300	0
192	20240429	175800	1138033900	137300	137300	137300	137300	0
193	20240429	175700	1138033900	137300	137300	137300	137300	0
194	20240429	175600	1138033900	137300	137300	137300	137300	0
195	20240429	175500	1138033900	137300	137300	137300	137300	0
196	20240429	175400	1138033900	137300	137300	137300	137300	0
197	20240429	175300	1138033900	137300	137300	137300	137300	0
198	20240429	175200	1138033900	137300	137300	137300	137300	0
199	20240429	175100	1138033900	137300	137300	137300	137300	0
200	20240429	175000	1138033900	137300	137300	137300	137300	0
201	20240429	174900	1138033900	137300	137300	137300	137300	0
202	20240429	174800	1138033900	137300	137300	137300	137300	0
203	20240429	174700	1138033900	137300	137300	137300	137300	0
204	20240429	174600	1138033900	137300	137300	137300	137300	0
205	20240429	174500	1138033900	137300	137300	137300	137300	0
206	20240429	174400	1138033900	137300	137300	137300	137300	0
207	20240429	174300	1138033900	137300	137300	137300	137300	0
208	20240429	174200	1138033900	137300	137300	137300	137300	0
209	20240429	174100	1138033900	137300	137300	137300	137300	0
210	20240429	174000	1138033900	137300	137300	137300	137300	0
211	20240429	173900	1138033900	137300	137300	137300	137300	0
212	20240429	173800	1138033900	137300	137300	137300	137300	94
213	20240429	173700	1138033900	137300	137300	137300	137300	0
214	20240429	173600	1138033900	137300	137300	137300	137300	0
215	20240429	173500	1138033900	137300	137300	137300	137300	0
216	20240429	173400	1138033900	137300	137300	137300	137300	0
217	20240429	173300	1138033900	137300	137300	137300	137300	0
218	20240429	173200	1138033900	137300	137300	137300	137300	0
219	20240429	173100	1138033900	137300	137300	137300	137300	0
220	20240429	173000	1138033900	137300	137300	137300	137300	0
221	20240429	172900	1138033900	137300	137300	137300	137300	0
222	20240429	172800	1138033900	137300	137300	137300	137300	0
223	20240429	172700	1138033900	137300	137300	137300	137300	0
224	20240429	172600	1138033900	137300	137300	137300	137300	0
225	20240429	172500	1138033900	137300	137300	137300	137300	0
226	20240429	172400	1138033900	137300	137300	137300	137300	0
227	20240429	172300	1138033900	137300	137300	137300	137300	0
228	20240429	172200	1138033900	137300	137300	137300	137300	0
229	20240429	172100	1138033900	137300	137300	137300	137300	0
230	20240429	172000	1138033900	137300	137300	137300	137300	0
231	20240429	171900	1138033900	137300	137300	137300	137300	0
232	20240429	171800	1138033900	137300	137300	137300	137300	0
233	20240429	171700	1138033900	137300	137300	137300	137300	0
234	20240429	171600	1138033900	137300	137300	137300	137300	0
235	20240429	171500	1138033900	137300	137300	137300	137300	0
236	20240429	171400	1138033900	137300	137300	137300	137300	0
237	20240429	171300	1138033900	137300	137300	137300	137300	0
238	20240429	171200	1138033900	137300	137300	137300	137300	0
239	20240429	171100	1138033900	137300	137300	137300	137300	0
240	20240429	171000	1138033900	137300	137300	137300	137300	0
241	20240429	170900	1138033900	137300	137300	137300	137300	0
242	20240429	170800	1138033900	137300	137300	137300	137300	94
243	20240429	170700	1138033900	137300	137300	137300	137300	0
244	20240429	170600	1138033900	137300	137300	137300	137300	0
245	20240429	170500	1138033900	137300	137300	137300	137300	0
246	20240429	170400	1138033900	137300	137300	137300	137300	0
247	20240429	170300	1138033900	137300	137300	137300	137300	0
248	20240429	170200	1138033900	137300	137300	137300	137300	0
249	20240429	170100	1138033900	137300	137300	137300	137300	0
250	20240429	170000	1138033900	137300	137300	137300	137300	0
251	20240429	165900	1138033900	137300	137300	137300	137300	0
252	20240429	165800	1138033900	137300	137300	137300	137300	0
253	20240429	165700	1138033900	137300	137300	137300	137300	0
254	20240429	165600	1138033900	137300	137300	137300	137300	0
255	20240429	165500	1138033900	137300	137300	137300	137300	0
256	20240429	165400	1138033900	137300	137300	137300	137300	0
257	20240429	165300	1138033900	137300	137300	137300	137300	0
258	20240429	165200	1138033900	137300	137300	137300	137300	0
259	20240429	165100	1138033900	137300	137300	137300	137300	0
260	20240429	165000	1138033900	137300	137300	137300	137300	0
261	20240429	164900	1138033900	137300	137300	137300	137300	0
262	20240429	164800	1138033900	137300	137300	137300	137300	0
263	20240429	164700	1138033900	137300	137300	137300	137300	0
264	20240429	164600	1138033900	137300	137300	137300	137300	0
265	20240429	164500	1138033900	137300	137300	137300	137300	0
266	20240429	164400	1138033900	137300	137300	137300	137300	0
267	20240429	164300	1138033900	137300	137300	137300	137300	0
268	20240429	164200	1138033900	137300	137300	137300	137300	0
269	20240429	164100	1138033900	137300	137300	137300	137300	0
270	20240429	164000	1138033900	137300	137300	137300	137300	0
271	20240429	163900	1138033900	137300	137300	137300	137300	0
272	20240429	163800	1138033900	137300	137300	137300	137300	94
273	20240429	163700	1138033900	137300	137300	137300	137300	0
274	20240429	163600	1138033900	137300	137300	137300	137300	0
275	20240429	163500	1138033900	137300	137300	137300	137300	0
276	20240429	163400	1138033900	137300	137300	137300	137300	0
277	20240429	163300	1138033900	137300	137300	137300	137300	0
278	20240429	163200	1138033900	137300	137300	137300	137300	0
279	20240429	163100	1138033900	137300	137300	137300	137300	0
280	20240429	163000	1138033900	137300	137300	137300	137300	0
281	20240429	162900	1138033900	137300	137300	137300	137300	0
282	20240429	162800	1138033900	137300	137300	137300	137300	0
283	20240429	162700	1138033900	137300	137300	137300	137300	0
284	20240429	162600	1138033900	137300	137300	137300	137300	0
285	20240429	162500	1138033900	137300	137300	137300	137300	0
286	20240429	162400	1138033900	137300	137300	137300	137300	0
287	20240429	162300	1138033900	137300	137300	137300	137300	0
288	20240429	162200	1138033900	137300	137300	137300	137300	0
289	20240429	162100	1138033900	137300	137300	137300	137300	0
290	20240429	162000	1138033900	137300	137300	137300	137300	0
291	20240429	161900	1138033900	137300	137300	137300	137300	0
292	20240429	161800	1138033900	137300	137300	137300	137300	0
293	20240429	161700	1138033900	137300	137300	137300	137300	0
294	20240429	161600	1138033900	137300	137300	137300	137300	0
295	20240429	161500	1138033900	137300	137300	137300	137300	0
296	20240429	161400	1138033900	137300	137300	137300	137300	0
297	20240429	161300	1138033900	137300	137300	137300	137300	0
298	20240429	161200	1138033900	137300	137300	137300	137300	0
299	20240429	161100	1138033900	137300	137300	137300	137300	0
300	20240429	161000	1138033900	137300	137300	137300	137300	0
301	20240429	160900	1138033900	137300	137300	137300	137300	0
302	20240429	160800	1138033900	137300	137300	137300	137300	94
303	20240429	160700	1138033900	137300	137300	137300	137300	0
304	20240429	160600	1138033900	137300	137300	137300	137300	0
305	20240429	160500	1138033900	137300	137300	137300	137300	0
306	20240429	160400	1138033900	137300	137300	137300	137300	0
307	20240429	160300	1138033900	137300	137300	137300	137300	0
308	20240429	160200	1138033900	137300	137300	137300	137300	0
309	20240429	160100	1138033900	137300	137300	137300	137300	0
310	20240429	160000	1138033900	137300	137300	137300	137300	0
311	20240429	155900	1138033900	137300	137300	137300	137300	0
312	20240429	155800	1138033900	137300	137300	137300	137300	0
313	20240429	155700	1138033900	137300	137300	137300	137300	0
314	20240429	155600	1138033900	137300	137300	137300	137300	0
315	20240429	155500	1138033900	137300	137300	137300	137300	0
316	20240429	155400	1138033900	137300	137300	137300	137300	0
317	20240429	155300	1138033900	137300	137300	137300	137300	0
318	20240429	155200	1138033900	137300	137300	137300	137300	0
319	20240429	155100	1138033900	137300	137300	137300	137300	0
320	20240429	155000	1138033900	137300	137300	137300	137300	0
321	20240429	154900	1138033900	137300	137300	137300	137300	0
322	20240429	154800	1138033900	137300	137300	137300	137300	0
323	20240429	154700	1138033900	137300	137300	137300	137300	0
324	20240429	154600	1138033900	137300	137300	137300	137300	0
325	20240429	154500	1138033900	137300	137300	137300	137300	0
326	20240429	154400	1138033900	137300	137300	137300	137300	0
327	20240429	154300	1138033900	137300	137300	137300	137300	0
328	20240429	154200	1138033900	137300	137300	137300	137300	0
329	20240429	154100	1138033900	137300	137300	137300	137300	0
330	20240429	154000	1138033900	137300	137300	137300	137300	0
331	20240429	153900	1138033900	137300	137300	137300	137300	0
332	20240429	153800	1138033900	137300	137300	137300	137300	94
333	20240429	153700	1138033900	137300	137300	137300	137300	0
334	20240429	153600	1138033900	137300	137300	137300	137300	0
335	20240429	153500	1138033900	137300	137300	137300	137300	0
336	20240429	153400	1138033900	137300	137300	137300	137300	0
337	20240429	153300	1138033900	137300	137300	137300	137300	0
338	20240429	153200	1138033900	137300	137300	137300	137300	0
339	20240429	153100	1138033900	137300	137300	137300	137300	0
340	20240429	153000	1138033900	137300	137300	137300	137300	94
341	20240429	152900	1125127700	137300	137300	137300	137300	0
342	20240429	152800	1125127700	137300	137300	137300	137300	0
343	20240429	152700	1125127700	137300	137300	137300	137300	0
344	20240429	152600	1125127700	137300	137300	137300	137300	0
345	20240429	152500	1125127700	137300	137300	137300	137300	0
346	20240429	152400	1125127700	137300	137300	137300	137300	0
347	20240429	152300	1125127700	137300	137300	137300	137300	0
348	20240429	152200	1125127700	137300	137300	137300	137300	0
349	20240429	152100	1125127700	137300	137300	137300	137300	0
350	20240429	152000	1125127700	137300	137300	137300	137300	0
351	20240429	151900	1125127700	137300	136800	137300	136800	7
352	20240429	151800	1124169100	136800	137000	137200	136800	21
353	20240429	151700	1121292100	137200	137100	137200	137000	31
354	20240429	151600	1117043000	137200	137200	137200	137200	4
355	20240429	151500	1116494200	137200	137200	137200	137200	0
356	20240429	151400	1116494200	137200	137200	137200	137200	0
357	20240429	151300	1116494200	137200	137300	137300	137200	5
358	20240429	151200	1115808100	137200	137200	137200	137200	0
359	20240429	151100	1115808100	137200	137200	137200	137200	1
360	20240429	151000	1115670900	137500	137500	137500	137500	1
361	20240429	150900	1115533400	137200	137200	137200	137200	0
362	20240429	150800	1115533400	137200	137200	137200	137200	5
363	20240429	150700	1114847400	137200	137200	137200	137200	0
364	20240429	150600	1114847400	137200	137200	137200	137200	11
365	20240429	150500	1113338200	137200	137200	137200	137200	0
366	20240429	150400	1113338200	137200	137200	137200	137200	0
367	20240429	150300	1113338200	137200	137200	137200	137200	0
368	20240429	150200	1113338200	137200	137200	137200	137200	13
369	20240429	150100	1111554600	137200	137200	137200	137200	13
370	20240429	150000	1109771000	137500	137600	137600	137400	13
371	20240429	145900	1107982700	137600	137600	137600	137500	17
372	20240429	145800	1105643800	137600	137600	137600	137600	6
373	20240429	145700	1104818200	137500	137600	137600	137500	4
374	20240429	145600	1104268000	137600	137500	137600	137500	8
375	20240429	145500	1103167500	137500	137500	137500	137500	4
376	20240429	145400	1102617500	137500	137500	137500	137500	4
377	20240429	145300	1102067500	137600	137500	137600	137500	13
378	20240429	145200	1100279200	137500	137600	137600	137500	5
379	20240429	145100	1099591600	137600	137500	137600	137500	4
380	20240429	145000	1099041300	137600	137500	137600	137500	47
381	20240429	144900	1092578600	137600	137600	137600	137500	13
382	20240429	144800	1090790200	137600	137600	137600	137600	2
383	20240429	144700	1090515000	137600	137600	137600	137600	1
384	20240429	144600	1090377400	137600	137000	137600	137000	17
385	20240429	144500	1088041200	137600	137300	137600	137200	3
386	20240429	144400	1087629100	137500	137500	137500	137100	9
387	20240429	144300	1086393500	137500	137500	137500	137500	8
388	20240429	144200	1085293500	137600	137600	137600	137400	4
389	20240429	144100	1084743300	137500	137500	137500	137500	6
390	20240429	144000	1083918300	137500	137500	137600	137500	13
391	20240429	143900	1082130600	137500	137600	137600	137500	9
392	20240429	143800	1080893000	137600	137300	137600	137300	73
393	20240429	143700	1070863800	137300	137300	137300	137200	11
394	20240429	143600	1069353800	137300	137300	137300	137300	7
395	20240429	143500	1068392700	137300	137300	137300	137300	3
396	20240429	143400	1067980800	137300	137300	137300	137300	4
397	20240429	143300	1067431600	137300	137300	137300	137300	7
398	20240429	143200	1066470500	137300	137300	137300	137300	3
399	20240429	143100	1066058600	137300	137300	137300	137300	8
400	20240429	143000	1064960200	136700	137300	137300	136700	17
401	20240429	142900	1062632400	136900	137300	137300	136900	22
402	20240429	142800	1059615500	136900	137000	137300	136900	12
403	20240429	142700	1057971900	137300	137300	137300	136900	9
404	20240429	142600	1056737800	137300	137300	137300	136800	14
405	20240429	142500	1054819600	136800	137300	137400	136800	21
406	20240429	142400	1051939000	137300	136800	137300	136700	14
407	20240429	142300	1050021400	137300	137300	137300	136900	5
408	20240429	142200	1049335300	137300	136700	137300	136600	13
409	20240429	142100	1047557200	137300	137300	137300	136600	16
410	20240429	142000	1045364200	137400	137400	137400	136500	32
411	20240429	141900	1040988100	137400	137400	137400	136800	12
412	20240429	141800	1039341700	137400	136600	137400	136600	9
413	20240429	141700	1038110800	136700	137400	137400	136700	9
414	20240429	141600	1036877600	137400	137100	137400	136700	12
415	20240429	141500	1035233400	137400	136800	137400	136800	9
416	20240429	141400	1034000500	137300	137400	137400	136600	10
417	20240429	141300	1032631300	137400	137400	137400	137400	6
418	20240429	141200	1031806900	136700	136900	137400	136700	48
419	20240429	141100	1025238500	136700	137400	137400	136700	10
420	20240429	141000	1023869200	137400	137400	137400	136700	11
421	20240429	140900	1022362000	136900	137400	137400	136900	7
422	20240429	140800	1021401700	136700	137300	137300	136700	10
423	20240429	140700	1020031700	137300	136600	137300	136500	13
424	20240429	140600	1018254500	136500	137400	137400	136500	63
425	20240429	140500	1009643300	137400	136900	137400	136900	61
426	20240429	140400	1001289800	137400	136800	137400	136800	10
427	20240429	140300	999920000	137200	137500	137500	137200	13
428	20240429	140200	998133400	137200	137600	137600	137100	10
429	20240429	140100	996760700	137600	137000	137600	137000	11
430	20240429	140000	995251100	137600	137500	137600	137300	7
431	20240429	135900	994288600	137600	137600	137600	137600	7
432	20240429	135800	993325400	137600	137600	137600	137200	13
433	20240429	135700	991539800	137200	137600	137600	137200	13
434	20240429	135600	989753600	137600	137600	137600	137600	3
435	20240429	135500	989340800	136900	137600	137600	136900	16
436	20240429	135400	987148300	137600	137500	137600	137400	16
437	20240429	135300	984948500	137500	137500	137500	137500	5
438	20240429	135200	984261000	137200	137500	137500	137200	13
439	20240429	135100	982475900	137100	137000	137500	137000	21
440	20240429	135000	979594100	137500	137100	137500	137100	2
441	20240429	134900	979319500	136800	137400	137600	136800	62
442	20240429	134800	970818100	137500	137700	137700	137500	6
443	20240429	134700	969992900	137300	137300	137700	137200	16
444	20240429	134600	967795400	137600	137300	137600	137300	12
445	20240429	134500	966146000	137600	137200	137600	137200	11
446	20240429	134400	964635100	137600	137600	137600	137200	10
447	20240429	134300	963259500	137200	137300	137300	137200	11
448	20240429	134200	961749700	137700	137700	137700	137200	11
449	20240429	134100	960237500	137700	137700	137700	137300	9
450	20240429	134000	958999700	137400	137700	137700	137400	4
451	20240429	133900	958449400	137700	137700	137700	137700	6
452	20240429	133800	957623200	137700	137400	137700	137200	193
453	20240429	133700	931121600	137700	137700	137700	137400	16
454	20240429	133600	928920700	137700	137700	137700	137700	0
455	20240429	133500	928920700	137700	137400	137800	137400	18
456	20240429	133400	926443000	137700	137600	137700	137500	6
457	20240429	133300	925617200	137700	137300	137700	137300	11
458	20240429	133200	924104900	137700	137700	137700	137400	10
459	20240429	133100	922729000	137800	137800	137800	137700	8
460	20240429	133000	921626700	137800	137800	137800	137800	5
461	20240429	132900	920937700	137500	137800	137800	137500	9
462	20240429	132800	919699900	137800	137700	137800	137600	64
463	20240429	132700	910887200	137700	137700	137700	137400	8
464	20240429	132600	909787300	137700	137600	137700	137300	55
465	20240429	132500	902226700	137500	137700	137700	137500	31
466	20240429	132400	897962700	137700	137700	137700	137600	9
467	20240429	132300	896723500	137500	137800	137800	137500	10
468	20240429	132200	895347700	137800	137700	137800	137700	23
469	20240429	132100	892180400	137800	137800	137800	137800	5
470	20240429	132000	891491400	137700	137800	137800	137700	6
471	20240429	131900	890665000	137800	137800	137800	137800	13
472	20240429	131800	888873600	137800	137700	137800	137700	64
473	20240429	131700	880060400	137700	137800	137800	137700	9
474	20240429	131600	878820300	137800	137800	137800	137800	4
475	20240429	131500	878269100	137800	137800	137800	137500	11
476	20240429	131400	876754700	137800	137800	137800	137800	5
477	20240429	131300	876065700	137800	137700	137800	137700	54
478	20240429	131200	868629700	137700	137700	137800	137700	57
479	20240429	131100	860780300	137700	137500	137800	137500	15
480	20240429	131000	858715800	137700	137700	137700	137700	16
481	20240429	130900	856512600	137700	137800	137800	137700	67
482	20240429	130800	847286000	137800	137800	137800	137800	10
483	20240429	130700	845908000	137800	137800	137800	137700	36
484	20240429	130600	840949900	137700	137800	137800	137700	13
485	20240429	130500	839159100	137800	137800	137800	137800	8
486	20240429	130400	838056700	137800	137700	137800	137700	24
487	20240429	130300	834751500	137800	137800	137800	137700	16
488	20240429	130200	832547200	137800	137700	137800	137700	69
489	20240429	130100	823045600	137700	137700	137700	137700	9
490	20240429	130000	821806300	137800	137600	137800	137600	63
491	20240429	125900	813131100	137700	137800	137800	137700	10
492	20240429	125800	811753900	137800	137700	137800	137700	55
493	20240429	125700	804180300	137700	137700	137700	137700	55
494	20240429	125600	796606800	137700	137800	137800	137700	154
495	20240429	125500	775400600	137800	137800	137800	137800	8
496	20240429	125400	774298200	137800	137800	137800	137700	56
497	20240429	125300	766581500	137800	137800	137800	137700	4
498	20240429	125200	766030400	137800	137800	137800	137700	14
499	20240429	125100	764101800	137800	137800	137800	137600	16
500	20240429	125000	761898500	137800	137600	137800	137600	8
501	20240429	124900	760797300	137600	137700	137800	137600	28
502	20240429	124800	756941100	137800	137700	137800	137700	54
503	20240429	124700	749504900	137800	137800	137800	137700	14
504	20240429	124600	747576100	137700	137800	137800	137600	17
505	20240429	124500	745235300	137800	137800	137800	137800	19
506	20240429	124400	742617100	137700	137700	137800	137700	123
507	20240429	124300	725679700	137700	137700	137700	137600	13
508	20240429	124200	723890000	137700	137800	137800	137700	112
509	20240429	124100	708467400	137800	137700	137800	137700	305
510	20240429	124000	666468400	137700	137800	137800	137700	25
511	20240429	123900	663024900	137800	137600	137800	137600	13
512	20240429	123800	661234300	137600	137700	137800	137600	109
513	20240429	123700	646225200	137700	137700	137700	137700	56
514	20240429	123600	638514000	137700	137700	137700	137700	19
515	20240429	123500	635897700	137800	137700	137800	137700	32
516	20240429	123400	631491100	137800	137700	137800	137600	69
517	20240429	123300	621990100	137700	137800	137800	137700	7
518	20240429	123200	621025900	137800	137800	137800	137800	10
519	20240429	123100	619647900	137700	137700	137700	137700	32
520	20240429	123000	615241500	137700	137700	137700	137700	20
521	20240429	122900	612487500	137700	137800	137800	137700	5
522	20240429	122800	611798700	137800	137800	137800	137700	7
523	20240429	122700	610834400	137700	137700	137700	137700	48
524	20240429	122600	604224800	137700	137800	137800	137700	10
525	20240429	122500	602847100	137300	137700	137800	137200	75
526	20240429	122400	592532400	137600	137500	137600	137500	88
527	20240429	122300	580424000	137600	137600	137600	137500	8
528	20240429	122200	579323600	137600	137500	137600	137500	8
529	20240429	122100	578222900	137600	137500	137600	137500	10
530	20240429	122000	576847000	137600	137400	137600	137400	138
531	20240429	121900	557875000	137400	137400	137400	137400	10
532	20240429	121800	556501000	137400	137400	137400	137400	9
533	20240429	121700	555264400	137500	137500	137500	137500	7
534	20240429	121600	554301900	137500	137400	137500	137400	3
535	20240429	121500	553889500	137500	137500	137500	137500	9
536	20240429	121400	552652000	137500	137500	137500	137500	4
537	20240429	121300	552102000	137500	137300	137500	137300	194
538	20240429	121200	525460600	137300	137300	137300	137200	23
539	20240429	121100	522303600	137300	137300	137300	137300	34
540	20240429	121000	517635400	137300	137200	137300	137200	55
541	20240429	120900	510088700	137200	137200	137200	137200	2
542	20240429	120800	509814300	137200	137200	137200	137200	5
543	20240429	120700	509128300	137200	137300	137300	137200	3
544	20240429	120600	508716500	137300	137100	137300	136300	166
545	20240429	120500	486008600	137300	137200	137300	137200	46
546	20240429	120400	479696700	137200	137200	137200	137200	4
547	20240429	120300	479147900	137200	137200	137200	137200	10
548	20240429	120200	477775900	137200	137200	137200	137200	4
549	20240429	120100	477227100	137200	137200	137200	137200	6
550	20240429	120000	476403900	137200	137100	137200	137000	10
551	20240429	115900	475032800	137200	137000	137200	137000	19
552	20240429	115800	472427800	137100	137100	137100	137100	56
553	20240429	115700	464750200	137100	137100	137100	137000	8
554	20240429	115600	463653500	137100	136900	137100	136900	24
555	20240429	115500	460367100	137100	136800	137100	136800	6
556	20240429	115400	459544900	136900	137100	137100	136900	40
557	20240429	115300	454066900	137200	137200	137200	136900	18
558	20240429	115200	451598800	137200	137200	137200	137200	6
559	20240429	115100	450775600	137200	137100	137200	136300	22
560	20240429	115000	447768900	137200	137200	137200	137200	10
561	20240429	114900	446396900	137200	137200	137200	137200	5
562	20240429	114800	445710900	137200	137200	137200	137100	7
563	20240429	114700	444751000	137100	137200	137200	137100	94
564	20240429	114600	431862700	137200	137200	137200	137200	6
565	20240429	114500	431039500	137200	137200	137200	137200	8
566	20240429	114400	429941900	137200	137300	137300	137200	12
567	20240429	114300	428295200	137300	137300	137300	137300	7
568	20240429	114200	427334100	137300	137300	137300	137300	3
569	20240429	114100	426922200	137200	137300	137300	137200	2
570	20240429	114000	426647700	137200	137100	137200	137000	55
571	20240429	113900	419103600	137100	137000	137100	137000	89
572	20240429	113800	406907400	137000	137000	137000	137000	4
573	20240429	113700	406359400	137000	137000	137000	136900	7
574	20240429	113600	405400800	136900	137000	137000	136900	15
575	20240429	113500	403346400	137000	137000	137000	137000	10
576	20240429	113400	401976400	137000	137000	137000	137000	3
577	20240429	113300	401565400	137000	137000	137000	137000	29
578	20240429	113200	397592400	137000	137000	137000	137000	9
579	20240429	113100	396359400	137000	137000	137000	137000	4
580	20240429	113000	395811400	137000	137000	137000	137000	17
581	20240429	112900	393482400	137000	137000	137000	137000	7
582	20240429	112800	392523400	137000	136900	137000	136700	54
583	20240429	112700	385130900	136900	136900	136900	136800	4
584	20240429	112600	384583500	136800	136800	136800	136800	50
585	20240429	112500	377743500	136700	136700	136700	136700	7
586	20240429	112400	376786600	136700	136900	136900	136400	41
587	20240429	112300	371183800	136300	136900	136900	136300	66
588	20240429	112200	362155800	136900	136900	136900	136900	3
589	20240429	112100	361745100	136800	136900	136900	136100	103
590	20240429	112000	347666300	136900	137000	137000	136900	3
591	20240429	111900	347255500	136900	136900	136900	136800	45
592	20240429	111800	341095200	136800	136800	136800	136800	22
593	20240429	111700	338085600	136800	136800	136800	136800	16
594	20240429	111600	335896800	136900	136900	136900	136800	11
595	20240429	111500	334391500	136900	136900	136900	136900	4
596	20240429	111400	333843900	136900	136900	136900	136800	16
597	20240429	111300	331654200	136900	136900	136900	136900	2
598	20240429	111200	331380400	136900	136900	136900	136800	14
599	20240429	111100	329464300	136900	136900	136900	136900	6
600	20240429	111000	328642900	136900	136800	136900	136700	18
601	20240429	110900	326180700	136900	136900	136900	136900	1
602	20240429	110800	326043800	136900	137000	137000	136900	8
603	20240429	110700	324948500	137000	137000	137000	137000	9
604	20240429	110600	323715500	137000	137000	137000	137000	4
605	20240429	110500	323167500	137000	137000	137000	136900	10
606	20240429	110400	321797700	137000	137100	137100	136900	7
607	20240429	110300	320838700	137000	137000	137000	137000	54
608	20240429	110200	313440700	137000	137000	137000	137000	3
609	20240429	110100	313029700	137000	136900	137000	136900	38
610	20240429	110000	307825900	136900	136900	136900	136900	28
611	20240429	105900	303992700	136900	137000	137000	136900	6
612	20240429	105800	303171200	137000	136900	137000	136900	80
613	20240429	105700	292219100	136900	136900	136900	136900	10
614	20240429	105600	290850100	136600	136900	136900	136600	9
615	20240429	105500	289619900	136900	136900	136900	136900	5
616	20240429	105400	288935400	136900	136800	136900	136800	10
617	20240429	105300	287566600	136800	136800	136800	136800	8
618	20240429	105200	286472200	136900	136900	136900	136900	3
619	20240429	105100	286061500	136900	136800	136900	136800	5
620	20240429	105000	285377100	136800	136800	136800	136800	9
621	20240429	104900	284145900	136700	136700	136700	136600	108
622	20240429	104800	269391500	136700	136700	136800	136700	12
623	20240429	104700	267751000	136700	136800	136800	136700	13
624	20240429	104600	265973700	136900	136900	136900	136900	3
625	20240429	104500	265563000	137000	136400	137000	136400	13
626	20240429	104400	263786800	136800	136800	136800	136800	4
627	20240429	104300	263239600	137000	137000	137000	137000	12
628	20240429	104200	261595600	137100	137100	137100	137100	8
629	20240429	104100	260498800	137100	137100	137100	137100	3
630	20240429	104000	260087500	137100	137000	137100	137000	134
631	20240429	103900	241727300	137000	136900	137000	136900	89
632	20240429	103800	229542900	136900	136800	136900	136800	14
633	20240429	103700	227627300	136900	136900	136900	136900	0
634	20240429	103600	227627300	136900	136900	136900	136800	40
635	20240429	103500	222151800	136900	136900	136900	136800	22
636	20240429	103400	219141000	136900	136900	136900	136900	3
637	20240429	103300	218730300	136900	136900	136900	136900	4
638	20240429	103200	218182700	136900	136900	136900	136900	1
639	20240429	103100	218045800	136500	136900	136900	136500	9
640	20240429	103000	216815400	136900	136700	136900	136700	8
641	20240429	102900	215720400	136900	136900	136900	136900	8
642	20240429	102800	214625200	136700	136900	136900	136700	48
643	20240429	102700	208056000	136900	136900	136900	136900	10
644	20240429	102600	206687000	136900	136900	136900	136900	3
645	20240429	102500	206276300	136900	136900	136900	136900	1
646	20240429	102400	206139400	136900	136900	136900	136800	12
647	20240429	102300	204497000	136900	136900	136900	136900	3
648	20240429	102200	204086300	136800	136900	136900	136800	13
649	20240429	102100	202307500	136900	136900	136900	136900	16
650	20240429	102000	200117100	136900	136900	136900	136700	12
651	20240429	101900	198475500	136900	136800	136900	136800	14
652	20240429	101800	196559100	136900	136900	136900	136900	5
653	20240429	101700	195874600	136800	136900	136900	136800	4
654	20240429	101600	195327200	136900	136800	136900	136800	3
655	20240429	101500	194916600	136800	136400	136800	136400	50
656	20240429	101400	188079400	136800	136800	136800	136800	7
657	20240429	101300	187121800	136800	136900	136900	136800	3
658	20240429	101200	186711200	137000	137000	137000	136700	19
659	20240429	101100	184111100	137000	137000	137000	137000	1
660	20240429	101000	183974100	137000	136900	137000	136700	12
661	20240429	100900	182332000	137000	136800	137000	136700	8
662	20240429	100800	181237900	136900	136900	137000	136900	14
663	20240429	100700	179320100	136900	137000	137000	136700	15
664	20240429	100600	177266500	136800	136900	137000	136800	5
665	20240429	100500	176582200	137000	137000	137000	137000	2
666	20240429	100400	176308200	137000	137000	137000	136700	46
667	20240429	100300	170008200	137000	137000	137000	137000	4
668	20240429	100200	169460200	136700	136800	136800	136700	9
669	20240429	100100	168229700	137000	137000	137000	137000	6
670	20240429	100000	167407700	136700	136900	137000	136700	15
671	20240429	095900	165354900	136900	136800	136900	136700	11
672	20240429	095800	163850100	136900	137000	137000	136900	5
673	20240429	095700	163165400	137000	137000	137000	136700	16
674	20240429	095600	160975400	137000	137000	137000	136700	12
675	20240429	095500	159333400	137000	137000	137000	137000	3
676	20240429	095400	158922400	137000	137000	137000	136700	22
677	20240429	095300	155910200	137000	136900	137000	136700	16
678	20240429	095200	153720400	137000	137000	137000	136900	8
679	20240429	095100	152624500	136600	136600	137000	136600	13
680	20240429	095000	150847900	136900	137100	137100	136900	4
681	20240429	094900	150299700	137100	137100	137100	137100	8
682	20240429	094800	149202900	137100	137000	137100	136800	25
683	20240429	094700	145778800	137000	137000	137000	136700	41
684	20240429	094600	140166600	136900	137000	137000	136900	21
685	20240429	094500	137291100	137100	137100	137100	137000	24
686	20240429	094400	134002100	137100	137100	137100	137100	6
687	20240429	094300	133179500	137100	137100	137100	137100	5
688	20240429	094200	132494000	137100	136900	137100	136900	2
689	20240429	094100	132220000	136900	136700	137100	136600	499
690	20240429	094000	63918400	136700	136600	136700	136600	9
691	20240429	093900	62688500	136600	136700	136700	136600	10
692	20240429	093800	61321900	136700	136600	136700	136600	8
693	20240429	093700	60228400	136600	136600	136600	136600	4
694	20240429	093600	59682000	136700	136600	136700	136600	4
695	20240429	093500	59135400	136700	136700	136700	136700	20
696	20240429	093400	56401400	136600	136700	136700	136600	8
697	20240429	093300	55308300	136700	136700	136700	136700	4
698	20240429	093200	54761500	136500	136500	136500	136500	106
699	20240429	093100	40292500	136400	136400	136400	136400	20
700	20240429	093000	37564500	136400	136400	136400	136400	0
701	20240429	092900	37564500	136400	136400	136400	136400	2
702	20240429	092800	37291700	136400	136400	136400	136400	10
703	20240429	092700	35927700	136200	136200	136200	136200	1
704	20240429	092600	35791500	136400	136400	136400	136400	0
705	20240429	092500	35791500	136400	136300	136400	136300	20
706	20240429	092400	33065400	136300	136200	136300	136200	5
707	20240429	092300	32384000	136100	136100	136100	136100	1
708	20240429	092200	32247900	136200	136000	136200	136000	37
709	20240429	092100	27212600	136000	136000	136000	136000	0
710	20240429	092000	27212600	136000	136000	136000	136000	1
711	20240429	091900	27076600	135900	135900	135900	135900	8
712	20240429	091800	25989400	135900	135900	135900	135900	25
713	20240429	091700	22591900	135900	135900	135900	135900	0
714	20240429	091600	22591900	135900	136000	136000	135900	25
715	20240429	091500	19193900	136000	136000	136000	136000	4
716	20240429	091400	18649900	136100	136000	136100	136000	69
717	20240429	091300	9265500	136000	136000	136000	136000	0
718	20240429	091200	9265500	136000	136000	136000	136000	9
719	20240429	091100	8041500	136300	136300	136300	136300	0
720	20240429	091000	8041500	136300	136300	136300	136300	0
721	20240429	090900	8041500	136300	136300	136300	136300	0
722	20240429	090800	8041500	136300	136300	136300	136300	0
723	20240429	090700	8041500	136300	136300	136300	136300	0
724	20240429	090600	8041500	136300	136300	136300	136300	1
725	20240429	090500	7905200	136000	136000	136000	136000	10
726	20240429	090400	6545200	136000	136000	136000	136000	0
727	20240429	090300	6545200	136000	136000	136000	136000	0
728	20240429	090200	6545200	136000	136000	136000	136000	0
729	20240429	090100	6545200	136000	136000	136000	136000	0
730	20240429	090000	6545200	136000	136400	136400	136000	48