KissMeData/143160/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202400	459100110	18570	18570	18570	18570	1510
3	20240429	202300	459100110	18570	18570	18570	18570	0
4	20240429	202200	459100110	18570	18570	18570	18570	0
5	20240429	202100	459100110	18570	18570	18570	18570	0
6	20240429	202000	459100110	18570	18570	18570	18570	0
7	20240429	201900	459100110	18570	18570	18570	18570	0
8	20240429	201800	459100110	18570	18570	18570	18570	0
9	20240429	201700	459100110	18570	18570	18570	18570	0
10	20240429	201600	459100110	18570	18570	18570	18570	0
11	20240429	201500	459100110	18570	18570	18570	18570	0
12	20240429	201400	459100110	18570	18570	18570	18570	0
13	20240429	201300	459100110	18570	18570	18570	18570	0
14	20240429	201200	459100110	18570	18570	18570	18570	0
15	20240429	201100	459100110	18570	18570	18570	18570	0
16	20240429	201000	459100110	18570	18570	18570	18570	0
17	20240429	200900	459100110	18570	18570	18570	18570	0
18	20240429	200800	459100110	18570	18570	18570	18570	0
19	20240429	200700	459100110	18570	18570	18570	18570	0
20	20240429	200600	459100110	18570	18570	18570	18570	0
21	20240429	200500	459100110	18570	18570	18570	18570	0
22	20240429	200400	459100110	18570	18570	18570	18570	0
23	20240429	200300	459100110	18570	18570	18570	18570	0
24	20240429	200200	459100110	18570	18570	18570	18570	0
25	20240429	200100	459100110	18570	18570	18570	18570	0
26	20240429	200000	459100110	18570	18570	18570	18570	0
27	20240429	195900	459100110	18570	18570	18570	18570	0
28	20240429	195800	459100110	18570	18570	18570	18570	0
29	20240429	195700	459100110	18570	18570	18570	18570	0
30	20240429	195600	459100110	18570	18570	18570	18570	0
31	20240429	195500	459100110	18570	18570	18570	18570	0
32	20240429	195400	459100110	18570	18570	18570	18570	1510
33	20240429	195300	459100110	18570	18570	18570	18570	0
34	20240429	195200	459100110	18570	18570	18570	18570	0
35	20240429	195100	459100110	18570	18570	18570	18570	0
36	20240429	195000	459100110	18570	18570	18570	18570	0
37	20240429	194900	459100110	18570	18570	18570	18570	0
38	20240429	194800	459100110	18570	18570	18570	18570	0
39	20240429	194700	459100110	18570	18570	18570	18570	0
40	20240429	194600	459100110	18570	18570	18570	18570	0
41	20240429	194500	459100110	18570	18570	18570	18570	0
42	20240429	194400	459100110	18570	18570	18570	18570	0
43	20240429	194300	459100110	18570	18570	18570	18570	0
44	20240429	194200	459100110	18570	18570	18570	18570	0
45	20240429	194100	459100110	18570	18570	18570	18570	0
46	20240429	194000	459100110	18570	18570	18570	18570	0
47	20240429	193900	459100110	18570	18570	18570	18570	0
48	20240429	193800	459100110	18570	18570	18570	18570	0
49	20240429	193700	459100110	18570	18570	18570	18570	0
50	20240429	193600	459100110	18570	18570	18570	18570	0
51	20240429	193500	459100110	18570	18570	18570	18570	0
52	20240429	193400	459100110	18570	18570	18570	18570	0
53	20240429	193300	459100110	18570	18570	18570	18570	0
54	20240429	193200	459100110	18570	18570	18570	18570	0
55	20240429	193100	459100110	18570	18570	18570	18570	0
56	20240429	193000	459100110	18570	18570	18570	18570	0
57	20240429	192900	459100110	18570	18570	18570	18570	0
58	20240429	192800	459100110	18570	18570	18570	18570	0
59	20240429	192700	459100110	18570	18570	18570	18570	0
60	20240429	192600	459100110	18570	18570	18570	18570	0
61	20240429	192500	459100110	18570	18570	18570	18570	0
62	20240429	192400	459100110	18570	18570	18570	18570	1510
63	20240429	192300	459100110	18570	18570	18570	18570	0
64	20240429	192200	459100110	18570	18570	18570	18570	0
65	20240429	192100	459100110	18570	18570	18570	18570	0
66	20240429	192000	459100110	18570	18570	18570	18570	0
67	20240429	191900	459100110	18570	18570	18570	18570	0
68	20240429	191800	459100110	18570	18570	18570	18570	0
69	20240429	191700	459100110	18570	18570	18570	18570	0
70	20240429	191600	459100110	18570	18570	18570	18570	0
71	20240429	191500	459100110	18570	18570	18570	18570	0
72	20240429	191400	459100110	18570	18570	18570	18570	0
73	20240429	191300	459100110	18570	18570	18570	18570	0
74	20240429	191200	459100110	18570	18570	18570	18570	0
75	20240429	191100	459100110	18570	18570	18570	18570	0
76	20240429	191000	459100110	18570	18570	18570	18570	0
77	20240429	190900	459100110	18570	18570	18570	18570	0
78	20240429	190800	459100110	18570	18570	18570	18570	0
79	20240429	190700	459100110	18570	18570	18570	18570	0
80	20240429	190600	459100110	18570	18570	18570	18570	0
81	20240429	190500	459100110	18570	18570	18570	18570	0
82	20240429	190400	459100110	18570	18570	18570	18570	0
83	20240429	190300	459100110	18570	18570	18570	18570	0
84	20240429	190200	459100110	18570	18570	18570	18570	0
85	20240429	190100	459100110	18570	18570	18570	18570	0
86	20240429	190000	459100110	18570	18570	18570	18570	0
87	20240429	185900	459100110	18570	18570	18570	18570	0
88	20240429	185800	459100110	18570	18570	18570	18570	0
89	20240429	185700	459100110	18570	18570	18570	18570	0
90	20240429	185600	459100110	18570	18570	18570	18570	0
91	20240429	185500	459100110	18570	18570	18570	18570	0
92	20240429	185400	459100110	18570	18570	18570	18570	1510
93	20240429	185300	459100110	18570	18570	18570	18570	0
94	20240429	185200	459100110	18570	18570	18570	18570	0
95	20240429	185100	459100110	18570	18570	18570	18570	0
96	20240429	185000	459100110	18570	18570	18570	18570	0
97	20240429	184900	459100110	18570	18570	18570	18570	0
98	20240429	184800	459100110	18570	18570	18570	18570	0
99	20240429	184700	459100110	18570	18570	18570	18570	0
100	20240429	184600	459100110	18570	18570	18570	18570	0
101	20240429	184500	459100110	18570	18570	18570	18570	0
102	20240429	184400	459100110	18570	18570	18570	18570	0
103	20240429	184300	459100110	18570	18570	18570	18570	0
104	20240429	184200	459100110	18570	18570	18570	18570	0
105	20240429	184100	459100110	18570	18570	18570	18570	0
106	20240429	184000	459100110	18570	18570	18570	18570	0
107	20240429	183900	459100110	18570	18570	18570	18570	0
108	20240429	183800	459100110	18570	18570	18570	18570	0
109	20240429	183700	459100110	18570	18570	18570	18570	0
110	20240429	183600	459100110	18570	18570	18570	18570	0
111	20240429	183500	459100110	18570	18570	18570	18570	0
112	20240429	183400	459100110	18570	18570	18570	18570	0
113	20240429	183300	459100110	18570	18570	18570	18570	0
114	20240429	183200	459100110	18570	18570	18570	18570	0
115	20240429	183100	459100110	18570	18570	18570	18570	0
116	20240429	183000	459100110	18570	18570	18570	18570	0
117	20240429	182900	459100110	18570	18570	18570	18570	0
118	20240429	182800	459100110	18570	18570	18570	18570	0
119	20240429	182700	459100110	18570	18570	18570	18570	0
120	20240429	182600	459100110	18570	18570	18570	18570	0
121	20240429	182500	459100110	18570	18570	18570	18570	0
122	20240429	182400	459100110	18570	18570	18570	18570	1510
123	20240429	182300	459100110	18570	18570	18570	18570	0
124	20240429	182200	459100110	18570	18570	18570	18570	0
125	20240429	182100	459100110	18570	18570	18570	18570	0
126	20240429	182000	459100110	18570	18570	18570	18570	0
127	20240429	181900	459100110	18570	18570	18570	18570	0
128	20240429	181800	459100110	18570	18570	18570	18570	0
129	20240429	181700	459100110	18570	18570	18570	18570	0
130	20240429	181600	459100110	18570	18570	18570	18570	0
131	20240429	181500	459100110	18570	18570	18570	18570	0
132	20240429	181400	459100110	18570	18570	18570	18570	0
133	20240429	181300	459100110	18570	18570	18570	18570	0
134	20240429	181200	459100110	18570	18570	18570	18570	0
135	20240429	181100	459100110	18570	18570	18570	18570	0
136	20240429	181000	459100110	18570	18570	18570	18570	0
137	20240429	180900	459100110	18570	18570	18570	18570	0
138	20240429	180800	459100110	18570	18570	18570	18570	0
139	20240429	180700	459100110	18570	18570	18570	18570	0
140	20240429	180600	459100110	18570	18570	18570	18570	0
141	20240429	180500	459100110	18570	18570	18570	18570	0
142	20240429	180400	459100110	18570	18570	18570	18570	0
143	20240429	180300	459100110	18570	18570	18570	18570	0
144	20240429	180200	459100110	18570	18570	18570	18570	0
145	20240429	180100	459100110	18570	18570	18570	18570	0
146	20240429	180000	459100110	18570	18570	18570	18570	0
147	20240429	175900	459100110	18570	18570	18570	18570	0
148	20240429	175800	459100110	18570	18570	18570	18570	0
149	20240429	175700	459100110	18570	18570	18570	18570	0
150	20240429	175600	459100110	18570	18570	18570	18570	0
151	20240429	175500	459100110	18570	18570	18570	18570	0
152	20240429	175400	459100110	18570	18570	18570	18570	1510
153	20240429	175300	459100110	18570	18570	18570	18570	0
154	20240429	175200	459100110	18570	18570	18570	18570	0
155	20240429	175100	459100110	18570	18570	18570	18570	0
156	20240429	175000	459100110	18570	18570	18570	18570	0
157	20240429	174900	459100110	18570	18570	18570	18570	0
158	20240429	174800	459100110	18570	18570	18570	18570	0
159	20240429	174700	459100110	18570	18570	18570	18570	0
160	20240429	174600	459100110	18570	18570	18570	18570	0
161	20240429	174500	459100110	18570	18570	18570	18570	0
162	20240429	174400	459100110	18570	18570	18570	18570	0
163	20240429	174300	459100110	18570	18570	18570	18570	0
164	20240429	174200	459100110	18570	18570	18570	18570	0
165	20240429	174100	459100110	18570	18570	18570	18570	0
166	20240429	174000	459100110	18570	18570	18570	18570	0
167	20240429	173900	459100110	18570	18570	18570	18570	0
168	20240429	173800	459100110	18570	18570	18570	18570	0
169	20240429	173700	459100110	18570	18570	18570	18570	0
170	20240429	173600	459100110	18570	18570	18570	18570	0
171	20240429	173500	459100110	18570	18570	18570	18570	0
172	20240429	173400	459100110	18570	18570	18570	18570	0
173	20240429	173300	459100110	18570	18570	18570	18570	0
174	20240429	173200	459100110	18570	18570	18570	18570	0
175	20240429	173100	459100110	18570	18570	18570	18570	0
176	20240429	173000	459100110	18570	18570	18570	18570	0
177	20240429	172900	459100110	18570	18570	18570	18570	0
178	20240429	172800	459100110	18570	18570	18570	18570	0
179	20240429	172700	459100110	18570	18570	18570	18570	0
180	20240429	172600	459100110	18570	18570	18570	18570	0
181	20240429	172500	459100110	18570	18570	18570	18570	0
182	20240429	172400	459100110	18570	18570	18570	18570	1510
183	20240429	172300	459100110	18570	18570	18570	18570	0
184	20240429	172200	459100110	18570	18570	18570	18570	0
185	20240429	172100	459100110	18570	18570	18570	18570	0
186	20240429	172000	459100110	18570	18570	18570	18570	0
187	20240429	171900	459100110	18570	18570	18570	18570	0
188	20240429	171800	459100110	18570	18570	18570	18570	0
189	20240429	171700	459100110	18570	18570	18570	18570	0
190	20240429	171600	459100110	18570	18570	18570	18570	0
191	20240429	171500	459100110	18570	18570	18570	18570	0
192	20240429	171400	459100110	18570	18570	18570	18570	0
193	20240429	171300	459100110	18570	18570	18570	18570	0
194	20240429	171200	459100110	18570	18570	18570	18570	0
195	20240429	171100	459100110	18570	18570	18570	18570	0
196	20240429	171000	459100110	18570	18570	18570	18570	0
197	20240429	170900	459100110	18570	18570	18570	18570	0
198	20240429	170800	459100110	18570	18570	18570	18570	0
199	20240429	170700	459100110	18570	18570	18570	18570	0
200	20240429	170600	459100110	18570	18570	18570	18570	0
201	20240429	170500	459100110	18570	18570	18570	18570	0
202	20240429	170400	459100110	18570	18570	18570	18570	0
203	20240429	170300	459100110	18570	18570	18570	18570	0
204	20240429	170200	459100110	18570	18570	18570	18570	0
205	20240429	170100	459100110	18570	18570	18570	18570	0
206	20240429	170000	459100110	18570	18570	18570	18570	0
207	20240429	165900	459100110	18570	18570	18570	18570	0
208	20240429	165800	459100110	18570	18570	18570	18570	0
209	20240429	165700	459100110	18570	18570	18570	18570	0
210	20240429	165600	459100110	18570	18570	18570	18570	0
211	20240429	165500	459100110	18570	18570	18570	18570	0
212	20240429	165400	459100110	18570	18570	18570	18570	1510
213	20240429	165300	459100110	18570	18570	18570	18570	0
214	20240429	165200	459100110	18570	18570	18570	18570	0
215	20240429	165100	459100110	18570	18570	18570	18570	0
216	20240429	165000	459100110	18570	18570	18570	18570	0
217	20240429	164900	459100110	18570	18570	18570	18570	0
218	20240429	164800	459100110	18570	18570	18570	18570	0
219	20240429	164700	459100110	18570	18570	18570	18570	0
220	20240429	164600	459100110	18570	18570	18570	18570	0
221	20240429	164500	459100110	18570	18570	18570	18570	0
222	20240429	164400	459100110	18570	18570	18570	18570	0
223	20240429	164300	459100110	18570	18570	18570	18570	0
224	20240429	164200	459100110	18570	18570	18570	18570	0
225	20240429	164100	459100110	18570	18570	18570	18570	0
226	20240429	164000	459100110	18570	18570	18570	18570	0
227	20240429	163900	459100110	18570	18570	18570	18570	0
228	20240429	163800	459100110	18570	18570	18570	18570	0
229	20240429	163700	459100110	18570	18570	18570	18570	0
230	20240429	163600	459100110	18570	18570	18570	18570	0
231	20240429	163500	459100110	18570	18570	18570	18570	0
232	20240429	163400	459100110	18570	18570	18570	18570	0
233	20240429	163300	459100110	18570	18570	18570	18570	0
234	20240429	163200	459100110	18570	18570	18570	18570	0
235	20240429	163100	459100110	18570	18570	18570	18570	0
236	20240429	163000	459100110	18570	18570	18570	18570	0
237	20240429	162900	459100110	18570	18570	18570	18570	0
238	20240429	162800	459100110	18570	18570	18570	18570	0
239	20240429	162700	459100110	18570	18570	18570	18570	0
240	20240429	162600	459100110	18570	18570	18570	18570	0
241	20240429	162500	459100110	18570	18570	18570	18570	0
242	20240429	162400	459100110	18570	18570	18570	18570	1510
243	20240429	162300	459100110	18570	18570	18570	18570	0
244	20240429	162200	459100110	18570	18570	18570	18570	0
245	20240429	162100	459100110	18570	18570	18570	18570	0
246	20240429	162000	459100110	18570	18570	18570	18570	0
247	20240429	161900	459100110	18570	18570	18570	18570	0
248	20240429	161800	459100110	18570	18570	18570	18570	0
249	20240429	161700	459100110	18570	18570	18570	18570	0
250	20240429	161600	459100110	18570	18570	18570	18570	0
251	20240429	161500	459100110	18570	18570	18570	18570	0
252	20240429	161400	459100110	18570	18570	18570	18570	0
253	20240429	161300	459100110	18570	18570	18570	18570	0
254	20240429	161200	459100110	18570	18570	18570	18570	0
255	20240429	161100	459100110	18570	18570	18570	18570	0
256	20240429	161000	459100110	18570	18570	18570	18570	0
257	20240429	160900	459100110	18570	18570	18570	18570	0
258	20240429	160800	459100110	18570	18570	18570	18570	0
259	20240429	160700	459100110	18570	18570	18570	18570	0
260	20240429	160600	459100110	18570	18570	18570	18570	0
261	20240429	160500	459100110	18570	18570	18570	18570	0
262	20240429	160400	459100110	18570	18570	18570	18570	0
263	20240429	160300	459100110	18570	18570	18570	18570	0
264	20240429	160200	459100110	18570	18570	18570	18570	0
265	20240429	160100	459100110	18570	18570	18570	18570	0
266	20240429	160000	459100110	18570	18570	18570	18570	0
267	20240429	155900	459100110	18570	18570	18570	18570	0
268	20240429	155800	459100110	18570	18570	18570	18570	0
269	20240429	155700	459100110	18570	18570	18570	18570	0
270	20240429	155600	459100110	18570	18570	18570	18570	0
271	20240429	155500	459100110	18570	18570	18570	18570	0
272	20240429	155400	459100110	18570	18570	18570	18570	1510
273	20240429	155300	459100110	18570	18570	18570	18570	0
274	20240429	155200	459100110	18570	18570	18570	18570	0
275	20240429	155100	459100110	18570	18570	18570	18570	0
276	20240429	155000	459100110	18570	18570	18570	18570	0
277	20240429	154900	459100110	18570	18570	18570	18570	0
278	20240429	154800	459100110	18570	18570	18570	18570	0
279	20240429	154700	459100110	18570	18570	18570	18570	0
280	20240429	154600	459100110	18570	18570	18570	18570	0
281	20240429	154500	459100110	18570	18570	18570	18570	0
282	20240429	154400	459100110	18570	18570	18570	18570	0
283	20240429	154300	459100110	18570	18570	18570	18570	0
284	20240429	154200	459100110	18570	18570	18570	18570	0
285	20240429	154100	459100110	18570	18570	18570	18570	0
286	20240429	154000	459100110	18570	18570	18570	18570	0
287	20240429	153900	459100110	18570	18570	18570	18570	0
288	20240429	153800	459100110	18570	18570	18570	18570	0
289	20240429	153700	459100110	18570	18570	18570	18570	0
290	20240429	153600	459100110	18570	18570	18570	18570	0
291	20240429	153500	459100110	18570	18570	18570	18570	0
292	20240429	153400	459100110	18570	18570	18570	18570	0
293	20240429	153300	459100110	18570	18570	18570	18570	0
294	20240429	153200	459100110	18570	18570	18570	18570	0
295	20240429	153100	459100110	18570	18570	18570	18570	0
296	20240429	153000	459100110	18570	18570	18570	18570	1510
297	20240429	152900	431059410	18370	18370	18370	18370	0
298	20240429	152800	431059410	18370	18370	18370	18370	0
299	20240429	152700	431059410	18370	18370	18370	18370	0
300	20240429	152600	431059410	18370	18370	18370	18370	0
301	20240429	152500	431059410	18370	18370	18370	18370	0
302	20240429	152400	431059410	18370	18370	18370	18370	0
303	20240429	152300	431059410	18370	18370	18370	18370	0
304	20240429	152200	431059410	18370	18370	18370	18370	0
305	20240429	152100	431059410	18370	18370	18370	18370	0
306	20240429	152000	431059410	18370	18370	18370	18370	0
307	20240429	151900	431059410	18370	18400	18410	18360	539
308	20240429	151800	421137790	18400	18400	18400	18400	5
309	20240429	151700	421045790	18400	18400	18400	18400	0
310	20240429	151600	421045790	18400	18400	18400	18400	0
311	20240429	151500	421045790	18400	18360	18400	18360	512
312	20240429	151400	411627120	18390	18390	18390	18390	0
313	20240429	151300	411627120	18390	18390	18390	18390	0
314	20240429	151200	411627120	18390	18390	18390	18390	0
315	20240429	151100	411627120	18390	18390	18390	18390	2
316	20240429	151000	411590340	18360	18360	18360	18360	2
317	20240429	150900	411553620	18390	18390	18390	18390	0
318	20240429	150800	411553620	18390	18360	18390	18360	53
319	20240429	150700	410580390	18360	18360	18360	18360	0
320	20240429	150600	410580390	18360	18380	18380	18360	452
321	20240429	150500	402280250	18390	18390	18390	18390	0
322	20240429	150400	402280250	18390	18390	18390	18390	2
323	20240429	150300	402243470	18390	18390	18390	18390	0
324	20240429	150200	402243470	18390	18390	18390	18390	36
325	20240429	150100	401581430	18390	18390	18390	18390	1
326	20240429	150000	401563040	18390	18390	18390	18390	2
327	20240429	145900	401526260	18390	18390	18390	18390	0
328	20240429	145800	401526260	18390	18390	18390	18390	5
329	20240429	145700	401434310	18400	18400	18400	18400	0
330	20240429	145600	401434310	18400	18400	18400	18400	0
331	20240429	145500	401434310	18400	18400	18400	18400	0
332	20240429	145400	401434310	18400	18400	18400	18400	2
333	20240429	145300	401397510	18390	18390	18390	18390	1500
334	20240429	145200	373812510	18400	18400	18400	18400	0
335	20240429	145100	373812510	18400	18400	18400	18400	0
336	20240429	145000	373812510	18400	18400	18400	18400	0
337	20240429	144900	373812510	18400	18400	18400	18400	571
338	20240429	144800	363306110	18400	18400	18400	18400	0
339	20240429	144700	363306110	18400	18400	18400	18400	0
340	20240429	144600	363306110	18400	18400	18400	18400	0
341	20240429	144500	363306110	18400	18400	18400	18400	500
342	20240429	144400	354106110	18400	18420	18420	18400	550
343	20240429	144300	343985570	18430	18430	18430	18430	0
344	20240429	144200	343985570	18430	18430	18430	18430	19
345	20240429	144100	343635400	18440	18440	18440	18440	18
346	20240429	144000	343303480	18360	18360	18360	18360	0
347	20240429	143900	343303480	18360	18420	18420	18360	200
348	20240429	143800	339625390	18450	18450	18450	18450	0
349	20240429	143700	339625390	18450	18450	18450	18450	0
350	20240429	143600	339625390	18450	18450	18450	18450	0
351	20240429	143500	339625390	18450	18450	18450	18450	0
352	20240429	143400	339625390	18450	18450	18450	18450	0
353	20240429	143300	339625390	18450	18440	18450	18440	178
354	20240429	143200	336341840	18450	18450	18450	18450	0
355	20240429	143100	336341840	18450	18450	18450	18450	0
356	20240429	143000	336341840	18450	18450	18450	18450	0
357	20240429	142900	336341840	18450	18450	18450	18450	1
358	20240429	142800	336323390	18430	18430	18430	18430	0
359	20240429	142700	336323390	18430	18430	18430	18430	0
360	20240429	142600	336323390	18430	18430	18430	18430	12
361	20240429	142500	336102230	18410	18410	18410	18410	489
362	20240429	142400	327099740	18410	18400	18410	18400	12
363	20240429	142300	326878840	18400	18400	18400	18400	2
364	20240429	142200	326842040	18400	18400	18400	18400	1
365	20240429	142100	326823640	18410	18410	18410	18410	0
366	20240429	142000	326823640	18410	18410	18410	18410	0
367	20240429	141900	326823640	18410	18410	18410	18410	0
368	20240429	141800	326823640	18410	18410	18410	18410	0
369	20240429	141700	326823640	18410	18410	18410	18410	0
370	20240429	141600	326823640	18410	18410	18410	18410	0
371	20240429	141500	326823640	18410	18410	18410	18410	1
372	20240429	141400	326805230	18430	18430	18430	18430	0
373	20240429	141300	326805230	18430	18430	18430	18430	0
374	20240429	141200	326805230	18430	18430	18430	18430	0
375	20240429	141100	326805230	18430	18430	18430	18430	0
376	20240429	141000	326805230	18430	18430	18430	18430	0
377	20240429	140900	326805230	18430	18430	18430	18430	0
378	20240429	140800	326805230	18430	18420	18430	18420	100
379	20240429	140700	324962350	18420	18390	18420	18390	60
380	20240429	140600	323858310	18320	18320	18320	18320	0
381	20240429	140500	323858310	18320	18320	18320	18320	0
382	20240429	140400	323858310	18320	18320	18320	18320	0
383	20240429	140300	323858310	18320	18320	18320	18320	0
384	20240429	140200	323858310	18320	18320	18320	18320	0
385	20240429	140100	323858310	18320	18320	18320	18320	0
386	20240429	140000	323858310	18320	18320	18320	18320	0
387	20240429	135900	323858310	18320	18320	18320	18320	0
388	20240429	135800	323858310	18320	18320	18320	18320	18
389	20240429	135700	323528550	18330	18330	18330	18330	0
390	20240429	135600	323528550	18330	18330	18330	18330	0
391	20240429	135500	323528550	18330	18330	18330	18330	0
392	20240429	135400	323528550	18330	18330	18330	18330	0
393	20240429	135300	323528550	18330	18330	18330	18330	0
394	20240429	135200	323528550	18330	18330	18330	18330	0
395	20240429	135100	323528550	18330	18330	18330	18330	0
396	20240429	135000	323528550	18330	18330	18330	18330	0
397	20240429	134900	323528550	18330	18330	18330	18330	431
398	20240429	134800	315628320	18320	18370	18370	18300	1497
399	20240429	134700	288217600	18380	18380	18380	18380	0
400	20240429	134600	288217600	18380	18380	18380	18380	0
401	20240429	134500	288217600	18380	18380	18380	18380	0
402	20240429	134400	288217600	18380	18380	18380	18380	0
403	20240429	134300	288217600	18380	18380	18380	18380	82
404	20240429	134200	286710440	18380	18380	18380	18380	0
405	20240429	134100	286710440	18380	18380	18380	18380	0
406	20240429	134000	286710440	18380	18380	18380	18380	0
407	20240429	133900	286710440	18380	18390	18390	18380	418
408	20240429	133800	279027030	18420	18420	18420	18420	0
409	20240429	133700	279027030	18420	18420	18420	18420	0
410	20240429	133600	279027030	18420	18420	18420	18420	0
411	20240429	133500	279027030	18420	18420	18420	18420	1
412	20240429	133400	279008610	18420	18420	18420	18420	3
413	20240429	133300	278953350	18410	18410	18410	18410	0
414	20240429	133200	278953350	18410	18410	18410	18410	0
415	20240429	133100	278953350	18410	18410	18410	18410	0
416	20240429	133000	278953350	18410	18410	18410	18410	0
417	20240429	132900	278953350	18410	18410	18410	18410	0
418	20240429	132800	278953350	18410	18410	18410	18410	0
419	20240429	132700	278953350	18410	18410	18410	18410	0
420	20240429	132600	278953350	18410	18410	18410	18410	0
421	20240429	132500	278953350	18410	18410	18410	18410	0
422	20240429	132400	278953350	18410	18410	18410	18410	10
423	20240429	132300	278769250	18390	18390	18390	18390	0
424	20240429	132200	278769250	18390	18390	18390	18390	0
425	20240429	132100	278769250	18390	18390	18390	18390	123
426	20240429	132000	276507280	18420	18420	18420	18420	0
427	20240429	131900	276507280	18420	18420	18420	18420	0
428	20240429	131800	276507280	18420	18420	18420	18420	1
429	20240429	131700	276488860	18390	18390	18390	18390	0
430	20240429	131600	276488860	18390	18390	18390	18390	0
431	20240429	131500	276488860	18390	18390	18390	18390	0
432	20240429	131400	276488860	18390	18390	18390	18390	0
433	20240429	131300	276488860	18390	18390	18390	18390	0
434	20240429	131200	276488860	18390	18370	18390	18370	240
435	20240429	131100	272075800	18380	18380	18380	18380	0
436	20240429	131000	272075800	18380	18380	18380	18380	0
437	20240429	130900	272075800	18380	18380	18380	18380	0
438	20240429	130800	272075800	18380	18380	18380	18380	0
439	20240429	130700	272075800	18380	18380	18380	18380	1
440	20240429	130600	272057420	18360	18360	18360	18360	0
441	20240429	130500	272057420	18360	18360	18360	18360	0
442	20240429	130400	272057420	18360	18360	18360	18360	3
443	20240429	130300	272002340	18350	18350	18350	18350	0
444	20240429	130200	272002340	18350	18330	18350	18330	120
445	20240429	130100	269801900	18330	18330	18330	18330	0
446	20240429	130000	269801900	18330	18330	18330	18330	0
447	20240429	125900	269801900	18330	18330	18330	18330	0
448	20240429	125800	269801900	18330	18360	18360	18330	516
449	20240429	125700	260332630	18390	18390	18390	18390	5
450	20240429	125600	260240680	18390	18390	18390	18390	0
451	20240429	125500	260240680	18390	18390	18390	18390	0
452	20240429	125400	260240680	18390	18390	18390	18390	0
453	20240429	125300	260240680	18390	18390	18390	18390	0
454	20240429	125200	260240680	18390	18390	18390	18390	0
455	20240429	125100	260240680	18390	18390	18390	18390	0
456	20240429	125000	260240680	18390	18390	18390	18390	3
457	20240429	124900	260185510	18390	18390	18390	18390	0
458	20240429	124800	260185510	18390	18390	18390	18390	0
459	20240429	124700	260185510	18390	18390	18390	18390	0
460	20240429	124600	260185510	18390	18390	18390	18390	1
461	20240429	124500	260167120	18360	18360	18360	18360	36
462	20240429	124400	259506160	18390	18390	18390	18390	0
463	20240429	124300	259506160	18390	18390	18390	18390	0
464	20240429	124200	259506160	18390	18390	18390	18390	0
465	20240429	124100	259506160	18390	18390	18390	18390	0
466	20240429	124000	259506160	18390	18390	18390	18390	1
467	20240429	123900	259487770	18360	18360	18360	18360	0
468	20240429	123800	259487770	18360	18360	18360	18360	0
469	20240429	123700	259487770	18360	18360	18360	18360	0
470	20240429	123600	259487770	18360	18390	18390	18360	2
471	20240429	123500	259451020	18390	18390	18390	18390	0
472	20240429	123400	259451020	18390	18390	18390	18390	5
473	20240429	123300	259359070	18390	18390	18390	18390	0
474	20240429	123200	259359070	18390	18390	18390	18390	0
475	20240429	123100	259359070	18390	18390	18390	18390	0
476	20240429	123000	259359070	18390	18390	18390	18390	0
477	20240429	122900	259359070	18390	18390	18390	18390	1
478	20240429	122800	259340680	18370	18390	18400	18370	351
479	20240429	122700	252884530	18440	18440	18440	18440	1
480	20240429	122600	252866090	18390	18390	18390	18390	1
481	20240429	122500	252847700	18440	18440	18440	18440	0
482	20240429	122400	252847700	18440	18400	18440	18400	10
483	20240429	122300	252663340	18380	18380	18380	18380	20
484	20240429	122200	252295740	18440	18440	18440	18440	0
485	20240429	122100	252295740	18440	18410	18440	18410	4
486	20240429	122000	252222010	18440	18440	18440	18440	0
487	20240429	121900	252222010	18440	18440	18440	18440	0
488	20240429	121800	252222010	18440	18440	18440	18440	1
489	20240429	121700	252203570	18390	18390	18390	18390	0
490	20240429	121600	252203570	18390	18400	18400	18390	148
491	20240429	121500	249480850	18390	18390	18390	18390	2
492	20240429	121400	249444070	18390	18390	18390	18390	0
493	20240429	121300	249444070	18390	18390	18390	18390	0
494	20240429	121200	249444070	18390	18390	18390	18390	2
495	20240429	121100	249407290	18390	18390	18390	18390	0
496	20240429	121000	249407290	18390	18390	18390	18390	0
497	20240429	120900	249407290	18390	18390	18390	18390	0
498	20240429	120800	249407290	18390	18360	18390	18360	15
499	20240429	120700	249131710	18360	18370	18370	18360	62
500	20240429	120600	247993100	18370	18370	18370	18370	0
501	20240429	120500	247993100	18370	18370	18370	18370	0
502	20240429	120400	247993100	18370	18370	18370	18370	0
503	20240429	120300	247993100	18370	18370	18370	18370	0
504	20240429	120200	247993100	18370	18370	18370	18370	0
505	20240429	120100	247993100	18370	18370	18370	18370	4
506	20240429	120000	247919620	18360	18360	18360	18360	0
507	20240429	115900	247919620	18360	18360	18360	18360	0
508	20240429	115800	247919620	18360	18360	18360	18360	0
509	20240429	115700	247919620	18360	18360	18360	18360	0
510	20240429	115600	247919620	18360	18360	18360	18360	8
511	20240429	115500	247772740	18340	18340	18340	18340	1
512	20240429	115400	247754400	18330	18330	18330	18330	0
513	20240429	115300	247754400	18330	18330	18330	18330	1
514	20240429	115200	247736070	18310	18320	18390	18310	142
515	20240429	115100	245132990	18310	18300	18310	18300	838
516	20240429	115000	229796790	18280	18280	18280	18280	0
517	20240429	114900	229796790	18280	18280	18280	18280	0
518	20240429	114800	229796790	18280	18280	18280	18280	0
519	20240429	114700	229796790	18280	18280	18280	18280	0
520	20240429	114600	229796790	18280	18290	18290	18280	14
521	20240429	114500	229540820	18270	18280	18280	18270	26
522	20240429	114400	229065740	18300	18300	18300	18300	0
523	20240429	114300	229065740	18300	18300	18300	18300	0
524	20240429	114200	229065740	18300	18300	18300	18300	0
525	20240429	114100	229065740	18300	18300	18300	18300	0
526	20240429	114000	229065740	18300	18300	18300	18300	0
527	20240429	113900	229065740	18300	18300	18300	18300	1
528	20240429	113800	229047440	18290	18290	18290	18290	0
529	20240429	113700	229047440	18290	18290	18290	18290	0
530	20240429	113600	229047440	18290	18290	18290	18290	0
531	20240429	113500	229047440	18290	18290	18290	18290	0
532	20240429	113400	229047440	18290	18290	18290	18290	0
533	20240429	113300	229047440	18290	18290	18290	18290	0
534	20240429	113200	229047440	18290	18290	18290	18290	11
535	20240429	113100	228846250	18290	18290	18290	18290	1
536	20240429	113000	228827960	18280	18280	18280	18280	0
537	20240429	112900	228827960	18280	18280	18280	18280	2
538	20240429	112800	228791400	18280	18280	18280	18280	1
539	20240429	112700	228773120	18270	18270	18270	18270	0
540	20240429	112600	228773120	18270	18270	18270	18270	0
541	20240429	112500	228773120	18270	18270	18270	18270	0
542	20240429	112400	228773120	18270	18270	18270	18270	0
543	20240429	112300	228773120	18270	18300	18300	18270	105
544	20240429	112200	226854200	18300	18320	18320	18300	529
545	20240429	112100	217168180	18320	18320	18320	18320	0
546	20240429	112000	217168180	18320	18320	18320	18320	3
547	20240429	111900	217113220	18310	18310	18310	18310	0
548	20240429	111800	217113220	18310	18310	18310	18310	0
549	20240429	111700	217113220	18310	18310	18310	18310	0
550	20240429	111600	217113220	18310	18310	18310	18310	0
551	20240429	111500	217113220	18310	18310	18310	18310	0
552	20240429	111400	217113220	18310	18310	18310	18310	50
553	20240429	111300	216197720	18320	18320	18320	18320	0
554	20240429	111200	216197720	18320	18320	18320	18320	0
555	20240429	111100	216197720	18320	18320	18320	18320	6
556	20240429	111000	216087800	18340	18340	18340	18340	0
557	20240429	110900	216087800	18340	18340	18340	18340	1
558	20240429	110800	216069460	18320	18320	18320	18320	0
559	20240429	110700	216069460	18320	18320	18320	18320	0
560	20240429	110600	216069460	18320	18320	18320	18320	0
561	20240429	110500	216069460	18320	18320	18320	18320	0
562	20240429	110400	216069460	18320	18320	18320	18320	0
563	20240429	110300	216069460	18320	18320	18320	18320	0
564	20240429	110200	216069460	18320	18320	18320	18320	0
565	20240429	110100	216069460	18320	18320	18320	18320	0
566	20240429	110000	216069460	18320	18320	18320	18320	0
567	20240429	105900	216069460	18320	18320	18320	18320	0
568	20240429	105800	216069460	18320	18320	18320	18320	0
569	20240429	105700	216069460	18320	18320	18320	18320	0
570	20240429	105600	216069460	18320	18320	18320	18320	0
571	20240429	105500	216069460	18320	18310	18320	18310	25
572	20240429	105400	215611470	18320	18320	18320	18320	0
573	20240429	105300	215611470	18320	18320	18320	18320	0
574	20240429	105200	215611470	18320	18350	18560	18320	311
575	20240429	105100	209890420	18320	18310	18530	18310	341
576	20240429	105000	203603450	18290	18290	18290	18290	0
577	20240429	104900	203603450	18290	18290	18290	18290	0
578	20240429	104800	203603450	18290	18280	18290	18280	16
579	20240429	104700	203310960	18280	18230	18280	18230	731
580	20240429	104600	189984570	18210	18210	18210	18210	5
581	20240429	104500	189893520	18210	18210	18210	18210	12
582	20240429	104400	189675000	18210	18210	18210	18210	52
583	20240429	104300	188728080	18210	18210	18210	18200	7
584	20240429	104200	188600620	18210	18210	18210	18210	5
585	20240429	104100	188509570	18190	18190	18190	18190	0
586	20240429	104000	188509570	18190	18190	18190	18190	0
587	20240429	103900	188509570	18190	18200	18200	18190	26
588	20240429	103800	188036380	18210	18290	18290	18210	1318
589	20240429	103700	163982260	18290	18290	18290	18290	0
590	20240429	103600	163982260	18290	18310	18310	18290	117
591	20240429	103500	161840620	18320	18320	18320	18320	0
592	20240429	103400	161840620	18320	18320	18320	18320	6
593	20240429	103300	161730700	18320	18320	18320	18320	0
594	20240429	103200	161730700	18320	18320	18320	18320	0
595	20240429	103100	161730700	18320	18320	18320	18320	6
596	20240429	103000	161620780	18330	18330	18330	18330	0
597	20240429	102900	161620780	18330	18330	18330	18330	0
598	20240429	102800	161620780	18330	18330	18330	18330	0
599	20240429	102700	161620780	18330	18330	18330	18330	0
600	20240429	102600	161620780	18330	18330	18330	18330	0
601	20240429	102500	161620780	18330	18330	18330	18330	0
602	20240429	102400	161620780	18330	18330	18330	18330	0
603	20240429	102300	161620780	18330	18330	18330	18330	1
604	20240429	102200	161602450	18310	18310	18310	18310	0
605	20240429	102100	161602450	18310	18330	18330	18310	89
606	20240429	102000	159972830	18330	18330	18330	18330	0
607	20240429	101900	159972830	18330	18330	18330	18330	0
608	20240429	101800	159972830	18330	18330	18330	18330	5
609	20240429	101700	159881180	18330	18330	18330	18330	0
610	20240429	101600	159881180	18330	18300	18330	18300	11
611	20240429	101500	159679850	18300	18300	18300	18300	1
612	20240429	101400	159661550	18310	18310	18310	18310	0
613	20240429	101300	159661550	18310	18310	18310	18310	20
614	20240429	101200	159295350	18330	18330	18330	18330	0
615	20240429	101100	159295350	18330	18330	18330	18330	0
616	20240429	101000	159295350	18330	18330	18330	18330	0
617	20240429	100900	159295350	18330	18330	18330	18330	0
618	20240429	100800	159295350	18330	18330	18330	18330	2
619	20240429	100700	159258690	18280	18280	18280	18280	0
620	20240429	100600	159258690	18280	18310	18330	18280	391
621	20240429	100500	152102680	18310	18310	18310	18310	101
622	20240429	100400	150253370	18290	18300	18310	18290	104
623	20240429	100300	148351150	18300	18310	18310	18280	227
624	20240429	100200	144197000	18320	18320	18320	18320	100
625	20240429	100100	142365000	18320	18320	18320	18320	103
626	20240429	100000	140478040	18320	18320	18320	18320	1
627	20240429	095900	140459720	18310	18310	18310	18310	19
628	20240429	095800	140111830	18310	18310	18310	18310	119
629	20240429	095700	137932940	18310	18310	18310	18310	0
630	20240429	095600	137932940	18310	18310	18310	18310	0
631	20240429	095500	137932940	18310	18310	18310	18310	0
632	20240429	095400	137932940	18310	18330	18330	18310	876
633	20240429	095300	121889900	18350	18350	18350	18350	0
634	20240429	095200	121889900	18350	18350	18350	18350	0
635	20240429	095100	121889900	18350	18350	18350	18350	0
636	20240429	095000	121889900	18350	18350	18350	18350	1
637	20240429	094900	121871550	18350	18350	18350	18350	0
638	20240429	094800	121871550	18350	18350	18350	18350	10
639	20240429	094700	121688050	18360	18370	18370	18360	265
640	20240429	094600	116820130	18430	18430	18430	18430	0
641	20240429	094500	116820130	18430	18430	18430	18430	0
642	20240429	094400	116820130	18430	18430	18430	18430	1
643	20240429	094300	116801700	18430	18430	18430	18430	0
644	20240429	094200	116801700	18430	18430	18430	18430	0
645	20240429	094100	116801700	18430	18430	18430	18430	1
646	20240429	094000	116783270	18390	18390	18390	18390	0
647	20240429	093900	116783270	18390	18450	18450	18390	644
648	20240429	093800	104918180	18450	18450	18450	18450	0
649	20240429	093700	104918180	18450	18450	18450	18450	0
650	20240429	093600	104918180	18450	18450	18450	18450	0
651	20240429	093500	104918180	18450	18450	18450	18450	0
652	20240429	093400	104918180	18450	18450	18450	18450	0
653	20240429	093300	104918180	18450	18450	18450	18450	1
654	20240429	093200	104899730	18470	18470	18470	18470	49
655	20240429	093100	103994700	18470	18500	18500	18470	2
656	20240429	093000	103957730	18470	18470	18470	18470	0
657	20240429	092900	103957730	18470	18470	18470	18470	0
658	20240429	092800	103957730	18470	18470	18470	18470	0
659	20240429	092700	103957730	18470	18470	18470	18470	1
660	20240429	092600	103939260	18490	18490	18490	18490	48
661	20240429	092500	103051740	18490	18480	18490	18480	52
662	20240429	092400	102090760	18480	18480	18480	18480	0
663	20240429	092300	102090760	18480	18470	18480	18470	9
664	20240429	092200	101924480	18470	18470	18470	18470	21
665	20240429	092100	101536610	18500	18500	18500	18500	0
666	20240429	092000	101536610	18500	18500	18500	18500	100
667	20240429	091900	99686610	18510	18510	18510	18510	39
668	20240429	091800	98964720	18570	18570	18570	18570	0
669	20240429	091700	98964720	18570	18570	18570	18570	50
670	20240429	091600	98036220	18550	18540	18550	18540	25
671	20240429	091500	97572680	18550	18560	18560	18550	169
672	20240429	091400	94437120	18640	18640	18640	18640	30
673	20240429	091300	93877920	18660	18660	18660	18660	304
674	20240429	091200	88205280	18660	18650	18680	18600	653
675	20240429	091100	76022200	18650	18600	18650	18600	82
676	20240429	091000	74495900	18650	18600	18650	18480	172
677	20240429	090900	71294750	18600	18590	18640	18520	526
678	20240429	090800	61516790	18420	18400	18600	18400	2408
679	20240429	090700	16980550	18400	18390	18400	18390	224
680	20240429	090600	12860490	18260	18260	18260	18260	0
681	20240429	090500	12860490	18260	18260	18260	18260	0
682	20240429	090400	12860490	18260	18260	18260	18260	0
683	20240429	090300	12860490	18260	18260	18400	18260	192
684	20240429	090200	9340530	18400	18400	18400	18400	0
685	20240429	090100	9340530	18400	18340	18400	18340	155
686	20240429	090000	6490760	18290	18210	18290	18210	356