KissMeData/148150/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202500	2129532480	9740	9740	9740	9740	3105
3	20240429	202400	2129532480	9740	9740	9740	9740	0
4	20240429	202300	2129532480	9740	9740	9740	9740	0
5	20240429	202200	2129532480	9740	9740	9740	9740	0
6	20240429	202100	2129532480	9740	9740	9740	9740	0
7	20240429	202000	2129532480	9740	9740	9740	9740	0
8	20240429	201900	2129532480	9740	9740	9740	9740	0
9	20240429	201800	2129532480	9740	9740	9740	9740	0
10	20240429	201700	2129532480	9740	9740	9740	9740	0
11	20240429	201600	2129532480	9740	9740	9740	9740	0
12	20240429	201500	2129532480	9740	9740	9740	9740	0
13	20240429	201400	2129532480	9740	9740	9740	9740	0
14	20240429	201300	2129532480	9740	9740	9740	9740	0
15	20240429	201200	2129532480	9740	9740	9740	9740	0
16	20240429	201100	2129532480	9740	9740	9740	9740	0
17	20240429	201000	2129532480	9740	9740	9740	9740	0
18	20240429	200900	2129532480	9740	9740	9740	9740	0
19	20240429	200800	2129532480	9740	9740	9740	9740	0
20	20240429	200700	2129532480	9740	9740	9740	9740	0
21	20240429	200600	2129532480	9740	9740	9740	9740	0
22	20240429	200500	2129532480	9740	9740	9740	9740	0
23	20240429	200400	2129532480	9740	9740	9740	9740	0
24	20240429	200300	2129532480	9740	9740	9740	9740	0
25	20240429	200200	2129532480	9740	9740	9740	9740	0
26	20240429	200100	2129532480	9740	9740	9740	9740	0
27	20240429	200000	2129532480	9740	9740	9740	9740	0
28	20240429	195900	2129532480	9740	9740	9740	9740	0
29	20240429	195800	2129532480	9740	9740	9740	9740	0
30	20240429	195700	2129532480	9740	9740	9740	9740	0
31	20240429	195600	2129532480	9740	9740	9740	9740	0
32	20240429	195500	2129532480	9740	9740	9740	9740	3105
33	20240429	195400	2129532480	9740	9740	9740	9740	0
34	20240429	195300	2129532480	9740	9740	9740	9740	0
35	20240429	195200	2129532480	9740	9740	9740	9740	0
36	20240429	195100	2129532480	9740	9740	9740	9740	0
37	20240429	195000	2129532480	9740	9740	9740	9740	0
38	20240429	194900	2129532480	9740	9740	9740	9740	0
39	20240429	194800	2129532480	9740	9740	9740	9740	0
40	20240429	194700	2129532480	9740	9740	9740	9740	0
41	20240429	194600	2129532480	9740	9740	9740	9740	0
42	20240429	194500	2129532480	9740	9740	9740	9740	0
43	20240429	194400	2129532480	9740	9740	9740	9740	0
44	20240429	194300	2129532480	9740	9740	9740	9740	0
45	20240429	194200	2129532480	9740	9740	9740	9740	0
46	20240429	194100	2129532480	9740	9740	9740	9740	0
47	20240429	194000	2129532480	9740	9740	9740	9740	0
48	20240429	193900	2129532480	9740	9740	9740	9740	0
49	20240429	193800	2129532480	9740	9740	9740	9740	0
50	20240429	193700	2129532480	9740	9740	9740	9740	0
51	20240429	193600	2129532480	9740	9740	9740	9740	0
52	20240429	193500	2129532480	9740	9740	9740	9740	0
53	20240429	193400	2129532480	9740	9740	9740	9740	0
54	20240429	193300	2129532480	9740	9740	9740	9740	0
55	20240429	193200	2129532480	9740	9740	9740	9740	0
56	20240429	193100	2129532480	9740	9740	9740	9740	0
57	20240429	193000	2129532480	9740	9740	9740	9740	0
58	20240429	192900	2129532480	9740	9740	9740	9740	0
59	20240429	192800	2129532480	9740	9740	9740	9740	0
60	20240429	192700	2129532480	9740	9740	9740	9740	0
61	20240429	192600	2129532480	9740	9740	9740	9740	0
62	20240429	192500	2129532480	9740	9740	9740	9740	3105
63	20240429	192400	2129532480	9740	9740	9740	9740	0
64	20240429	192300	2129532480	9740	9740	9740	9740	0
65	20240429	192200	2129532480	9740	9740	9740	9740	0
66	20240429	192100	2129532480	9740	9740	9740	9740	0
67	20240429	192000	2129532480	9740	9740	9740	9740	0
68	20240429	191900	2129532480	9740	9740	9740	9740	0
69	20240429	191800	2129532480	9740	9740	9740	9740	0
70	20240429	191700	2129532480	9740	9740	9740	9740	0
71	20240429	191600	2129532480	9740	9740	9740	9740	0
72	20240429	191500	2129532480	9740	9740	9740	9740	0
73	20240429	191400	2129532480	9740	9740	9740	9740	0
74	20240429	191300	2129532480	9740	9740	9740	9740	0
75	20240429	191200	2129532480	9740	9740	9740	9740	0
76	20240429	191100	2129532480	9740	9740	9740	9740	0
77	20240429	191000	2129532480	9740	9740	9740	9740	0
78	20240429	190900	2129532480	9740	9740	9740	9740	0
79	20240429	190800	2129532480	9740	9740	9740	9740	0
80	20240429	190700	2129532480	9740	9740	9740	9740	0
81	20240429	190600	2129532480	9740	9740	9740	9740	0
82	20240429	190500	2129532480	9740	9740	9740	9740	0
83	20240429	190400	2129532480	9740	9740	9740	9740	0
84	20240429	190300	2129532480	9740	9740	9740	9740	0
85	20240429	190200	2129532480	9740	9740	9740	9740	0
86	20240429	190100	2129532480	9740	9740	9740	9740	0
87	20240429	190000	2129532480	9740	9740	9740	9740	0
88	20240429	185900	2129532480	9740	9740	9740	9740	0
89	20240429	185800	2129532480	9740	9740	9740	9740	0
90	20240429	185700	2129532480	9740	9740	9740	9740	0
91	20240429	185600	2129532480	9740	9740	9740	9740	0
92	20240429	185500	2129532480	9740	9740	9740	9740	3105
93	20240429	185400	2129532480	9740	9740	9740	9740	0
94	20240429	185300	2129532480	9740	9740	9740	9740	0
95	20240429	185200	2129532480	9740	9740	9740	9740	0
96	20240429	185100	2129532480	9740	9740	9740	9740	0
97	20240429	185000	2129532480	9740	9740	9740	9740	0
98	20240429	184900	2129532480	9740	9740	9740	9740	0
99	20240429	184800	2129532480	9740	9740	9740	9740	0
100	20240429	184700	2129532480	9740	9740	9740	9740	0
101	20240429	184600	2129532480	9740	9740	9740	9740	0
102	20240429	184500	2129532480	9740	9740	9740	9740	0
103	20240429	184400	2129532480	9740	9740	9740	9740	0
104	20240429	184300	2129532480	9740	9740	9740	9740	0
105	20240429	184200	2129532480	9740	9740	9740	9740	0
106	20240429	184100	2129532480	9740	9740	9740	9740	0
107	20240429	184000	2129532480	9740	9740	9740	9740	0
108	20240429	183900	2129532480	9740	9740	9740	9740	0
109	20240429	183800	2129532480	9740	9740	9740	9740	0
110	20240429	183700	2129532480	9740	9740	9740	9740	0
111	20240429	183600	2129532480	9740	9740	9740	9740	0
112	20240429	183500	2129532480	9740	9740	9740	9740	0
113	20240429	183400	2129532480	9740	9740	9740	9740	0
114	20240429	183300	2129532480	9740	9740	9740	9740	0
115	20240429	183200	2129532480	9740	9740	9740	9740	0
116	20240429	183100	2129532480	9740	9740	9740	9740	0
117	20240429	183000	2129532480	9740	9740	9740	9740	0
118	20240429	182900	2129532480	9740	9740	9740	9740	0
119	20240429	182800	2129532480	9740	9740	9740	9740	0
120	20240429	182700	2129532480	9740	9740	9740	9740	0
121	20240429	182600	2129532480	9740	9740	9740	9740	0
122	20240429	182500	2129532480	9740	9740	9740	9740	3105
123	20240429	182400	2129532480	9740	9740	9740	9740	0
124	20240429	182300	2129532480	9740	9740	9740	9740	0
125	20240429	182200	2129532480	9740	9740	9740	9740	0
126	20240429	182100	2129532480	9740	9740	9740	9740	0
127	20240429	182000	2129532480	9740	9740	9740	9740	0
128	20240429	181900	2129532480	9740	9740	9740	9740	0
129	20240429	181800	2129532480	9740	9740	9740	9740	0
130	20240429	181700	2129532480	9740	9740	9740	9740	0
131	20240429	181600	2129532480	9740	9740	9740	9740	0
132	20240429	181500	2129532480	9740	9740	9740	9740	0
133	20240429	181400	2129532480	9740	9740	9740	9740	0
134	20240429	181300	2129532480	9740	9740	9740	9740	0
135	20240429	181200	2129532480	9740	9740	9740	9740	0
136	20240429	181100	2129532480	9740	9740	9740	9740	0
137	20240429	181000	2129532480	9740	9740	9740	9740	0
138	20240429	180900	2129532480	9740	9740	9740	9740	0
139	20240429	180800	2129532480	9740	9740	9740	9740	0
140	20240429	180700	2129532480	9740	9740	9740	9740	0
141	20240429	180600	2129532480	9740	9740	9740	9740	0
142	20240429	180500	2129532480	9740	9740	9740	9740	0
143	20240429	180400	2129532480	9740	9740	9740	9740	0
144	20240429	180300	2129532480	9740	9740	9740	9740	0
145	20240429	180200	2129532480	9740	9740	9740	9740	0
146	20240429	180100	2129532480	9740	9740	9740	9740	0
147	20240429	180000	2129532480	9740	9740	9740	9740	0
148	20240429	175900	2129532480	9740	9740	9740	9740	0
149	20240429	175800	2129532480	9740	9740	9740	9740	0
150	20240429	175700	2129532480	9740	9740	9740	9740	0
151	20240429	175600	2129532480	9740	9740	9740	9740	0
152	20240429	175500	2129532480	9740	9740	9740	9740	3105
153	20240429	175400	2129532480	9740	9740	9740	9740	0
154	20240429	175300	2129532480	9740	9740	9740	9740	0
155	20240429	175200	2129532480	9740	9740	9740	9740	0
156	20240429	175100	2129532480	9740	9740	9740	9740	0
157	20240429	175000	2129532480	9740	9740	9740	9740	0
158	20240429	174900	2129532480	9740	9740	9740	9740	0
159	20240429	174800	2129532480	9740	9740	9740	9740	0
160	20240429	174700	2129532480	9740	9740	9740	9740	0
161	20240429	174600	2129532480	9740	9740	9740	9740	0
162	20240429	174500	2129532480	9740	9740	9740	9740	0
163	20240429	174400	2129532480	9740	9740	9740	9740	0
164	20240429	174300	2129532480	9740	9740	9740	9740	0
165	20240429	174200	2129532480	9740	9740	9740	9740	0
166	20240429	174100	2129532480	9740	9740	9740	9740	0
167	20240429	174000	2129532480	9740	9740	9740	9740	0
168	20240429	173900	2129532480	9740	9740	9740	9740	0
169	20240429	173800	2129532480	9740	9740	9740	9740	0
170	20240429	173700	2129532480	9740	9740	9740	9740	0
171	20240429	173600	2129532480	9740	9740	9740	9740	0
172	20240429	173500	2129532480	9740	9740	9740	9740	0
173	20240429	173400	2129532480	9740	9740	9740	9740	0
174	20240429	173300	2129532480	9740	9740	9740	9740	0
175	20240429	173200	2129532480	9740	9740	9740	9740	0
176	20240429	173100	2129532480	9740	9740	9740	9740	0
177	20240429	173000	2129532480	9740	9740	9740	9740	0
178	20240429	172900	2129532480	9740	9740	9740	9740	0
179	20240429	172800	2129532480	9740	9740	9740	9740	0
180	20240429	172700	2129532480	9740	9740	9740	9740	0
181	20240429	172600	2129532480	9740	9740	9740	9740	0
182	20240429	172500	2129532480	9740	9740	9740	9740	3105
183	20240429	172400	2129532480	9740	9740	9740	9740	0
184	20240429	172300	2129532480	9740	9740	9740	9740	0
185	20240429	172200	2129532480	9740	9740	9740	9740	0
186	20240429	172100	2129532480	9740	9740	9740	9740	0
187	20240429	172000	2129532480	9740	9740	9740	9740	0
188	20240429	171900	2129532480	9740	9740	9740	9740	0
189	20240429	171800	2129532480	9740	9740	9740	9740	0
190	20240429	171700	2129532480	9740	9740	9740	9740	0
191	20240429	171600	2129532480	9740	9740	9740	9740	0
192	20240429	171500	2129532480	9740	9740	9740	9740	0
193	20240429	171400	2129532480	9740	9740	9740	9740	0
194	20240429	171300	2129532480	9740	9740	9740	9740	0
195	20240429	171200	2129532480	9740	9740	9740	9740	0
196	20240429	171100	2129532480	9740	9740	9740	9740	0
197	20240429	171000	2129532480	9740	9740	9740	9740	0
198	20240429	170900	2129532480	9740	9740	9740	9740	0
199	20240429	170800	2129532480	9740	9740	9740	9740	0
200	20240429	170700	2129532480	9740	9740	9740	9740	0
201	20240429	170600	2129532480	9740	9740	9740	9740	0
202	20240429	170500	2129532480	9740	9740	9740	9740	0
203	20240429	170400	2129532480	9740	9740	9740	9740	0
204	20240429	170300	2129532480	9740	9740	9740	9740	0
205	20240429	170200	2129532480	9740	9740	9740	9740	0
206	20240429	170100	2129532480	9740	9740	9740	9740	0
207	20240429	170000	2129532480	9740	9740	9740	9740	0
208	20240429	165900	2129532480	9740	9740	9740	9740	0
209	20240429	165800	2129532480	9740	9740	9740	9740	0
210	20240429	165700	2129532480	9740	9740	9740	9740	0
211	20240429	165600	2129532480	9740	9740	9740	9740	0
212	20240429	165500	2129532480	9740	9740	9740	9740	3105
213	20240429	165400	2129532480	9740	9740	9740	9740	0
214	20240429	165300	2129532480	9740	9740	9740	9740	0
215	20240429	165200	2129532480	9740	9740	9740	9740	0
216	20240429	165100	2129532480	9740	9740	9740	9740	0
217	20240429	165000	2129532480	9740	9740	9740	9740	0
218	20240429	164900	2129532480	9740	9740	9740	9740	0
219	20240429	164800	2129532480	9740	9740	9740	9740	0
220	20240429	164700	2129532480	9740	9740	9740	9740	0
221	20240429	164600	2129532480	9740	9740	9740	9740	0
222	20240429	164500	2129532480	9740	9740	9740	9740	0
223	20240429	164400	2129532480	9740	9740	9740	9740	0
224	20240429	164300	2129532480	9740	9740	9740	9740	0
225	20240429	164200	2129532480	9740	9740	9740	9740	0
226	20240429	164100	2129532480	9740	9740	9740	9740	0
227	20240429	164000	2129532480	9740	9740	9740	9740	0
228	20240429	163900	2129532480	9740	9740	9740	9740	0
229	20240429	163800	2129532480	9740	9740	9740	9740	0
230	20240429	163700	2129532480	9740	9740	9740	9740	0
231	20240429	163600	2129532480	9740	9740	9740	9740	0
232	20240429	163500	2129532480	9740	9740	9740	9740	0
233	20240429	163400	2129532480	9740	9740	9740	9740	0
234	20240429	163300	2129532480	9740	9740	9740	9740	0
235	20240429	163200	2129532480	9740	9740	9740	9740	0
236	20240429	163100	2129532480	9740	9740	9740	9740	0
237	20240429	163000	2129532480	9740	9740	9740	9740	0
238	20240429	162900	2129532480	9740	9740	9740	9740	0
239	20240429	162800	2129532480	9740	9740	9740	9740	0
240	20240429	162700	2129532480	9740	9740	9740	9740	0
241	20240429	162600	2129532480	9740	9740	9740	9740	0
242	20240429	162500	2129532480	9740	9740	9740	9740	3105
243	20240429	162400	2129532480	9740	9740	9740	9740	0
244	20240429	162300	2129532480	9740	9740	9740	9740	0
245	20240429	162200	2129532480	9740	9740	9740	9740	0
246	20240429	162100	2129532480	9740	9740	9740	9740	0
247	20240429	162000	2129532480	9740	9740	9740	9740	0
248	20240429	161900	2129532480	9740	9740	9740	9740	0
249	20240429	161800	2129532480	9740	9740	9740	9740	0
250	20240429	161700	2129532480	9740	9740	9740	9740	0
251	20240429	161600	2129532480	9740	9740	9740	9740	0
252	20240429	161500	2129532480	9740	9740	9740	9740	0
253	20240429	161400	2129532480	9740	9740	9740	9740	0
254	20240429	161300	2129532480	9740	9740	9740	9740	0
255	20240429	161200	2129532480	9740	9740	9740	9740	0
256	20240429	161100	2129532480	9740	9740	9740	9740	0
257	20240429	161000	2129532480	9740	9740	9740	9740	0
258	20240429	160900	2129532480	9740	9740	9740	9740	0
259	20240429	160800	2129532480	9740	9740	9740	9740	0
260	20240429	160700	2129532480	9740	9740	9740	9740	0
261	20240429	160600	2129532480	9740	9740	9740	9740	0
262	20240429	160500	2129532480	9740	9740	9740	9740	0
263	20240429	160400	2129532480	9740	9740	9740	9740	0
264	20240429	160300	2129532480	9740	9740	9740	9740	0
265	20240429	160200	2129532480	9740	9740	9740	9740	0
266	20240429	160100	2129532480	9740	9740	9740	9740	0
267	20240429	160000	2129532480	9740	9740	9740	9740	0
268	20240429	155900	2129532480	9740	9740	9740	9740	0
269	20240429	155800	2129532480	9740	9740	9740	9740	0
270	20240429	155700	2129532480	9740	9740	9740	9740	0
271	20240429	155600	2129532480	9740	9740	9740	9740	0
272	20240429	155500	2129532480	9740	9740	9740	9740	3105
273	20240429	155400	2129532480	9740	9740	9740	9740	0
274	20240429	155300	2129532480	9740	9740	9740	9740	0
275	20240429	155200	2129532480	9740	9740	9740	9740	0
276	20240429	155100	2129532480	9740	9740	9740	9740	0
277	20240429	155000	2129532480	9740	9740	9740	9740	0
278	20240429	154900	2129532480	9740	9740	9740	9740	0
279	20240429	154800	2129532480	9740	9740	9740	9740	0
280	20240429	154700	2129532480	9740	9740	9740	9740	0
281	20240429	154600	2129532480	9740	9740	9740	9740	0
282	20240429	154500	2129532480	9740	9740	9740	9740	0
283	20240429	154400	2129532480	9740	9740	9740	9740	0
284	20240429	154300	2129532480	9740	9740	9740	9740	0
285	20240429	154200	2129532480	9740	9740	9740	9740	0
286	20240429	154100	2129532480	9740	9740	9740	9740	0
287	20240429	154000	2129532480	9740	9740	9740	9740	0
288	20240429	153900	2129532480	9740	9740	9740	9740	0
289	20240429	153800	2129532480	9740	9740	9740	9740	0
290	20240429	153700	2129532480	9740	9740	9740	9740	0
291	20240429	153600	2129532480	9740	9740	9740	9740	0
292	20240429	153500	2129532480	9740	9740	9740	9740	0
293	20240429	153400	2129532480	9740	9740	9740	9740	0
294	20240429	153300	2129532480	9740	9740	9740	9740	0
295	20240429	153200	2129532480	9740	9740	9740	9740	0
296	20240429	153100	2129532480	9740	9740	9740	9740	0
297	20240429	153000	2129532480	9740	9740	9740	9740	3105
298	20240429	152900	2099289780	9830	9830	9830	9830	0
299	20240429	152800	2099289780	9830	9830	9830	9830	0
300	20240429	152700	2099289780	9830	9830	9830	9830	0
301	20240429	152600	2099289780	9830	9830	9830	9830	0
302	20240429	152500	2099289780	9830	9830	9830	9830	0
303	20240429	152400	2099289780	9830	9830	9830	9830	0
304	20240429	152300	2099289780	9830	9830	9830	9830	0
305	20240429	152200	2099289780	9830	9830	9830	9830	0
306	20240429	152100	2099289780	9830	9830	9830	9830	0
307	20240429	152000	2099289780	9830	9830	9830	9830	0
308	20240429	151900	2099289780	9830	9760	9830	9730	4789
309	20240429	151800	2052379310	9760	9750	9760	9750	26
310	20240429	151700	2052125790	9720	9720	9750	9720	541
311	20240429	151600	2046852280	9720	9750	9760	9720	60
312	20240429	151500	2046267520	9760	9720	9760	9710	2535
313	20240429	151400	2021577390	9730	9750	9750	9730	60
314	20240429	151300	2020993040	9730	9720	9750	9720	63
315	20240429	151200	2020380530	9730	9730	9750	9720	459
316	20240429	151100	2015914300	9730	9750	9750	9730	33
317	20240429	151000	2015592570	9760	9720	9760	9720	1003
318	20240429	150900	2005826860	9730	9730	9730	9720	560
319	20240429	150800	2000381660	9730	9720	9730	9720	7
320	20240429	150700	2000313600	9720	9720	9720	9720	371
321	20240429	150600	1996707480	9730	9730	9730	9730	1311
322	20240429	150500	1983951450	9730	9740	9750	9730	125
323	20240429	150400	1982733240	9740	9750	9750	9730	71
324	20240429	150300	1982042270	9760	9740	9760	9740	400
325	20240429	150200	1978142730	9720	9730	9730	9720	8
326	20240429	150100	1978064900	9720	9730	9730	9720	745
327	20240429	150000	1970817000	9730	9760	9760	9730	10284
328	20240429	145900	1870735020	9760	9760	9760	9760	2
329	20240429	145800	1870715500	9770	9760	9770	9760	4
330	20240429	145700	1870676440	9770	9770	9770	9770	4
331	20240429	145600	1870637360	9760	9750	9760	9750	721
332	20240429	145500	1863601210	9760	9750	9760	9750	11
333	20240429	145400	1863493860	9760	9760	9760	9760	4
334	20240429	145300	1863454820	9750	9760	9760	9750	17
335	20240429	145200	1863288910	9760	9760	9760	9760	5
336	20240429	145100	1863240110	9760	9760	9760	9760	0
337	20240429	145000	1863240110	9760	9760	9760	9760	17
338	20240429	144900	1863074190	9760	9760	9760	9760	2
339	20240429	144800	1863054670	9760	9760	9760	9760	2
340	20240429	144700	1863035150	9740	9750	9760	9740	258
341	20240429	144600	1860521370	9750	9750	9750	9750	11
342	20240429	144500	1860414120	9760	9760	9760	9760	0
343	20240429	144400	1860414120	9760	9760	9760	9740	16
344	20240429	144300	1860257980	9740	9740	9740	9740	0
345	20240429	144200	1860257980	9740	9740	9740	9740	250
346	20240429	144100	1857822980	9740	9760	9760	9740	203
347	20240429	144000	1855841760	9760	9760	9760	9760	13
348	20240429	143900	1855714880	9760	9740	9760	9740	2523
349	20240429	143800	1831137120	9740	9740	9740	9740	0
350	20240429	143700	1831137120	9740	9760	9760	9740	599
351	20240429	143600	1825298610	9760	9750	9760	9750	159
352	20240429	143500	1823748340	9750	9750	9750	9750	2
353	20240429	143400	1823728840	9740	9740	9750	9740	13
354	20240429	143300	1823602200	9740	9740	9750	9740	33
355	20240429	143200	1823280760	9750	9750	9750	9750	4
356	20240429	143100	1823241760	9750	9740	9750	9740	257
357	20240429	143000	1820737510	9750	9750	9750	9750	26
358	20240429	142900	1820484010	9760	9760	9760	9760	2
359	20240429	142800	1820464490	9760	9740	9760	9740	787
360	20240429	142700	1812796080	9740	9740	9740	9740	37
361	20240429	142600	1812435700	9750	9750	9750	9750	2
362	20240429	142500	1812416200	9750	9750	9750	9750	2
363	20240429	142400	1812396700	9730	9720	9740	9720	28
364	20240429	142300	1812124370	9730	9730	9730	9730	0
365	20240429	142200	1812124370	9730	9730	9730	9730	201
366	20240429	142100	1810168640	9730	9730	9730	9730	4
367	20240429	142000	1810129720	9730	9730	9740	9730	1107
368	20240429	141900	1799356060	9730	9710	9730	9710	72
369	20240429	141800	1798655940	9730	9730	9730	9730	2
370	20240429	141700	1798636480	9730	9710	9730	9710	30
371	20240429	141600	1798344600	9710	9710	9710	9710	882
372	20240429	141500	1789780380	9740	9710	9740	9710	5
373	20240429	141400	1789731770	9710	9690	9710	9690	194
374	20240429	141300	1787848070	9690	9690	9690	9690	385
375	20240429	141200	1784117420	9690	9690	9690	9690	0
376	20240429	141100	1784117420	9690	9690	9690	9690	8
377	20240429	141000	1784039900	9690	9700	9700	9690	2061
378	20240429	140900	1764059360	9710	9710	9710	9710	2079
379	20240429	140800	1743872270	9740	9710	9740	9710	345
380	20240429	140700	1740518450	9710	9710	9710	9710	1012
381	20240429	140600	1730691930	9710	9710	9710	9710	40
382	20240429	140500	1730303530	9710	9710	9710	9710	0
383	20240429	140400	1730303530	9710	9730	9730	9710	1000
384	20240429	140300	1720582270	9740	9730	9740	9730	545
385	20240429	140200	1715279410	9710	9710	9710	9710	169
386	20240429	140100	1713638420	9710	9710	9710	9710	21
387	20240429	140000	1713434510	9710	9710	9710	9700	816
388	20240429	135900	1705518170	9710	9710	9710	9710	1487
389	20240429	135800	1691079400	9710	9710	9710	9710	1
390	20240429	135700	1691069690	9710	9700	9710	9700	272
391	20240429	135600	1688431070	9700	9710	9710	9700	400
392	20240429	135500	1684551000	9710	9710	9710	9710	2
393	20240429	135400	1684531580	9700	9700	9700	9700	0
394	20240429	135300	1684531580	9700	9720	9720	9700	1200
395	20240429	135200	1672886670	9730	9740	9740	9730	1288
396	20240429	135100	1660345270	9750	9740	9750	9740	16
397	20240429	135000	1660189300	9730	9730	9730	9730	765
398	20240429	134900	1652745850	9730	9730	9730	9730	1
399	20240429	134800	1652736120	9730	9730	9730	9730	13
400	20240429	134700	1652609630	9710	9710	9730	9710	117
401	20240429	134600	1651472240	9730	9730	9730	9730	50
402	20240429	134500	1650985740	9730	9710	9730	9700	1164
403	20240429	134400	1639690590	9710	9710	9710	9710	149
404	20240429	134300	1638243800	9720	9720	9730	9720	586
405	20240429	134200	1632547870	9720	9710	9720	9700	250
406	20240429	134100	1630120830	9690	9720	9720	9690	801
407	20240429	134000	1622344140	9680	9690	9690	9680	300
408	20240429	133900	1619437890	9700	9710	9730	9700	515
409	20240429	133800	1614441700	9710	9730	9740	9700	1529
410	20240429	133700	1599572620	9730	9700	9730	9690	792
411	20240429	133600	1591876360	9700	9720	9730	9700	844
412	20240429	133500	1583669930	9720	9700	9720	9700	1257
413	20240429	133400	1571474910	9690	9670	9690	9670	364
414	20240429	133300	1567953720	9690	9690	9690	9670	354
415	20240429	133200	1564526390	9670	9670	9690	9670	573
416	20240429	133100	1558980040	9670	9690	9690	9670	351
417	20240429	133000	1555581870	9670	9670	9690	9660	420
418	20240429	132900	1551521740	9670	9690	9690	9670	1320
419	20240429	132800	1538756660	9690	9680	9690	9680	652
420	20240429	132700	1532444890	9680	9660	9680	9660	952
421	20240429	132600	1523242330	9660	9680	9680	9660	576
422	20240429	132500	1517671820	9680	9690	9690	9680	992
423	20240429	132400	1508067700	9690	9710	9710	9690	3699
424	20240429	132300	1472200570	9710	9710	9710	9700	165
425	20240429	132200	1470599670	9700	9710	9710	9700	2001
426	20240429	132100	1451172970	9710	9710	9720	9710	537
427	20240429	132000	1445958610	9710	9710	9710	9710	151
428	20240429	131900	1444492400	9710	9730	9730	9710	2230
429	20240429	131800	1422818080	9730	9730	9730	9730	800
430	20240429	131700	1415034080	9730	9730	9730	9730	151
431	20240429	131600	1413564850	9740	9730	9740	9730	433
432	20240429	131500	1409350560	9740	9740	9740	9740	524
433	20240429	131400	1404246800	9760	9760	9760	9760	5
434	20240429	131300	1404198000	9760	9760	9760	9760	21
435	20240429	131200	1403993040	9740	9740	9740	9740	38
436	20240429	131100	1403622920	9740	9750	9750	9740	11
437	20240429	131000	1403515750	9750	9750	9750	9750	5
438	20240429	130900	1403467000	9740	9740	9740	9740	0
439	20240429	130800	1403467000	9740	9750	9750	9740	150
440	20240429	130700	1402005500	9750	9750	9750	9750	12
441	20240429	130600	1401888500	9750	9750	9750	9750	189
442	20240429	130500	1400045750	9750	9740	9750	9740	5
443	20240429	130400	1399997040	9740	9730	9740	9730	198
444	20240429	130300	1398068530	9740	9740	9740	9740	536
445	20240429	130200	1392847890	9740	9740	9740	9740	1
446	20240429	130100	1392838150	9730	9730	9730	9730	0
447	20240429	130000	1392838150	9730	9740	9740	9730	52
448	20240429	125900	1392332000	9740	9740	9740	9740	12
449	20240429	125800	1392215120	9740	9750	9750	9740	848
450	20240429	125700	1383955450	9740	9740	9740	9740	1244
451	20240429	125600	1371838890	9750	9750	9750	9730	519
452	20240429	125500	1366784920	9760	9760	9760	9760	9
453	20240429	125400	1366697080	9760	9760	9760	9760	3
454	20240429	125300	1366667800	9760	9730	9760	9720	1253
455	20240429	125200	1354482410	9730	9730	9730	9730	12
456	20240429	125100	1354365650	9730	9730	9730	9730	264
457	20240429	125000	1351796930	9750	9750	9750	9750	14
458	20240429	124900	1351660430	9730	9730	9730	9730	500
459	20240429	124800	1346795430	9730	9730	9730	9730	10
460	20240429	124700	1346698130	9730	9730	9730	9730	19
461	20240429	124600	1346513260	9730	9730	9730	9720	1316
462	20240429	124500	1333713580	9730	9730	9730	9730	200
463	20240429	124400	1331767580	9730	9730	9740	9720	2267
464	20240429	124300	1309704510	9730	9730	9730	9730	51
465	20240429	124200	1309208280	9730	9730	9730	9730	403
466	20240429	124100	1305287090	9750	9750	9750	9750	14
467	20240429	124000	1305150590	9750	9750	9750	9750	173
468	20240429	123900	1303463840	9730	9730	9730	9730	761
469	20240429	123800	1296059310	9730	9710	9730	9710	1015
470	20240429	123700	1286203360	9710	9730	9730	9710	342
471	20240429	123600	1282879380	9720	9730	9730	9720	330
472	20240429	123500	1279671680	9730	9730	9730	9730	22
473	20240429	123400	1279457620	9730	9730	9730	9720	429
474	20240429	123300	1275287710	9730	9730	9730	9730	71
475	20240429	123200	1274596880	9730	9770	9770	9730	2794
476	20240429	123100	1247387890	9770	9770	9770	9770	78
477	20240429	123000	1246625830	9770	9770	9770	9770	44
478	20240429	122900	1246195950	9750	9750	9750	9750	147
479	20240429	122800	1244762700	9750	9750	9750	9750	100
480	20240429	122700	1243787700	9750	9750	9750	9750	0
481	20240429	122600	1243787700	9750	9750	9750	9750	7
482	20240429	122500	1243719450	9750	9750	9750	9750	263
483	20240429	122400	1241155200	9750	9770	9770	9750	2190
484	20240429	122300	1219790930	9770	9770	9770	9770	357
485	20240429	122200	1216303040	9770	9770	9770	9760	922
486	20240429	122100	1207297390	9770	9780	9780	9770	31
487	20240429	122000	1206994370	9780	9790	9790	9780	4994
488	20240429	121900	1158118890	9790	9790	9790	9790	0
489	20240429	121800	1158118890	9790	9790	9790	9790	1033
490	20240429	121700	1148005820	9790	9800	9800	9790	371
491	20240429	121600	1144373710	9800	9800	9800	9800	762
492	20240429	121500	1136906110	9800	9800	9800	9800	0
493	20240429	121400	1136906110	9800	9800	9800	9800	0
494	20240429	121300	1136906110	9800	9810	9810	9800	101
495	20240429	121200	1135916100	9800	9810	9810	9800	200
496	20240429	121100	1133956000	9810	9810	9810	9810	11
497	20240429	121000	1133848090	9800	9810	9810	9800	1190
498	20240429	120900	1122185190	9810	9810	9810	9810	1911
499	20240429	120800	1103438280	9810	9810	9830	9810	1130
500	20240429	120700	1092350980	9810	9820	9820	9810	2000
501	20240429	120600	1072711470	9830	9830	9830	9820	716
502	20240429	120500	1065678190	9830	9830	9830	9830	14
503	20240429	120400	1065540570	9830	9830	9830	9830	1776
504	20240429	120300	1048082490	9830	9830	9830	9830	0
505	20240429	120200	1048082490	9830	9830	9830	9830	1
506	20240429	120100	1048072660	9840	9860	9860	9840	986
507	20240429	120000	1038368620	9850	9850	9850	9850	1000
508	20240429	115900	1028518620	9870	9870	9870	9870	104
509	20240429	115800	1027492140	9870	9870	9870	9870	13
510	20240429	115700	1027363830	9870	9850	9870	9850	467
511	20240429	115600	1022763840	9860	9860	9860	9860	951
512	20240429	115500	1013386980	9870	9870	9870	9870	132
513	20240429	115400	1012084140	9870	9880	9880	9870	67
514	20240429	115300	1011422550	9880	9880	9880	9880	0
515	20240429	115200	1011422550	9880	9880	9880	9880	23
516	20240429	115100	1011195310	9880	9880	9880	9880	0
517	20240429	115000	1011195310	9880	9880	9880	9880	0
518	20240429	114900	1011195310	9880	9880	9880	9880	2
519	20240429	114800	1011175550	9880	9880	9880	9880	13
520	20240429	114700	1011047110	9880	9880	9880	9880	1
521	20240429	114600	1011037230	9870	9870	9870	9870	364
522	20240429	114500	1007444550	9890	9880	9890	9870	288
523	20240429	114400	1004599230	9890	9890	9890	9890	2
524	20240429	114300	1004579450	9890	9890	9890	9890	7
525	20240429	114200	1004510220	9890	9890	9890	9890	15
526	20240429	114100	1004361870	9890	9890	9890	9890	2
527	20240429	114000	1004342090	9890	9890	9890	9890	2
528	20240429	113900	1004322310	9890	9870	9890	9870	21
529	20240429	113800	1004114740	9890	9890	9890	9890	2
530	20240429	113700	1004094960	9890	9890	9890	9890	2
531	20240429	113600	1004075180	9870	9900	9900	9870	708
532	20240429	113500	997086610	9900	9900	9900	9900	16
533	20240429	113400	996928210	9900	9890	9900	9890	3294
534	20240429	113300	964350050	9890	9890	9890	9890	79
535	20240429	113200	963568740	9890	9890	9890	9880	28
536	20240429	113100	963291950	9880	9880	9880	9880	802
537	20240429	113000	955368190	9880	9880	9880	9880	4
538	20240429	112900	955328670	9880	9880	9880	9880	100
539	20240429	112800	954340670	9860	9860	9860	9860	60
540	20240429	112700	953749070	9890	9890	9890	9890	0
541	20240429	112600	953749070	9890	9890	9890	9890	28
542	20240429	112500	953472150	9890	9890	9890	9890	2
543	20240429	112400	953452370	9860	9860	9860	9860	1
544	20240429	112300	953442510	9890	9880	9890	9860	7286
545	20240429	112200	881551840	9890	9890	9890	9890	13
546	20240429	112100	881423270	9890	9890	9890	9890	4
547	20240429	112000	881383710	9890	9890	9890	9890	0
548	20240429	111900	881383710	9890	9890	9890	9890	96
549	20240429	111800	880434270	9880	9890	9890	9880	12
550	20240429	111700	880315680	9890	9890	9890	9890	2
551	20240429	111600	880295900	9890	9890	9890	9890	17
552	20240429	111500	880127770	9890	9890	9890	9890	2
553	20240429	111400	880107990	9890	9890	9890	9880	162
554	20240429	111300	878506860	9890	9890	9890	9890	15
555	20240429	111200	878358510	9890	9890	9890	9890	2
556	20240429	111100	878338730	9890	9890	9890	9890	2
557	20240429	111000	878318950	9890	9890	9890	9890	3
558	20240429	110900	878289280	9890	9890	9890	9890	17
559	20240429	110800	878121150	9890	9890	9890	9890	2
560	20240429	110700	878101370	9880	9880	9880	9880	71
561	20240429	110600	877399890	9870	9880	9880	9870	18
562	20240429	110500	877222070	9880	9880	9880	9880	3
563	20240429	110400	877192430	9880	9880	9880	9880	55
564	20240429	110300	876649030	9880	9880	9880	9880	1
565	20240429	110200	876639150	9880	9880	9880	9880	301
566	20240429	110100	873665270	9880	9880	9880	9880	21
567	20240429	110000	873457790	9870	9880	9880	9870	6
568	20240429	105900	873398520	9870	9870	9870	9870	300
569	20240429	105800	870437520	9870	9870	9870	9870	163
570	20240429	105700	868828710	9880	9880	9880	9880	4
571	20240429	105600	868789190	9880	9880	9880	9880	15
572	20240429	105500	868640990	9880	9870	9880	9870	169
573	20240429	105400	866971710	9880	9880	9880	9880	3
574	20240429	105300	866942070	9880	9880	9880	9880	35
575	20240429	105200	866596270	9880	9880	9880	9880	15
576	20240429	105100	866448070	9880	9880	9880	9880	2
577	20240429	105000	866428310	9880	9880	9880	9880	17
578	20240429	104900	866260350	9860	9870	9880	9860	2198
579	20240429	104800	844582640	9890	9890	9890	9890	0
580	20240429	104700	844582640	9890	9870	9890	9870	4
581	20240429	104600	844543100	9870	9890	9890	9870	21
582	20240429	104500	844335740	9890	9890	9890	9890	2
583	20240429	104400	844315960	9890	9890	9890	9890	2
584	20240429	104300	844296180	9890	9890	9890	9890	132
585	20240429	104200	842990700	9890	9880	9890	9880	51
586	20240429	104100	842486480	9890	9890	9890	9890	22
587	20240429	104000	842268900	9880	9880	9880	9880	319
588	20240429	103900	839117180	9880	9880	9880	9880	2
589	20240429	103800	839097420	9870	9870	9870	9870	331
590	20240429	103700	835830450	9860	9860	9860	9860	276
591	20240429	103600	833109090	9860	9860	9860	9860	5
592	20240429	103500	833059790	9860	9860	9860	9860	3
593	20240429	103400	833030210	9860	9860	9860	9860	15
594	20240429	103300	832882310	9860	9850	9860	9850	182
595	20240429	103200	831089570	9850	9840	9850	9840	52
596	20240429	103100	830577870	9840	9850	9850	9840	38
597	20240429	103000	830203810	9850	9850	9850	9850	0
598	20240429	102900	830203810	9850	9860	9870	9850	5315
599	20240429	102800	777800820	9860	9860	9870	9860	221
600	20240429	102700	775621740	9870	9870	9870	9860	40
601	20240429	102600	775227040	9870	9870	9870	9870	2
602	20240429	102500	775207300	9860	9860	9860	9860	100
603	20240429	102400	774221300	9860	9870	9880	9860	121
604	20240429	102300	773027070	9880	9880	9880	9880	4
605	20240429	102200	772987550	9880	9880	9880	9880	5
606	20240429	102100	772938150	9880	9880	9880	9880	64
607	20240429	102000	772305830	9870	9860	9870	9860	146
608	20240429	101900	770864850	9870	9870	9870	9870	3
609	20240429	101800	770835240	9870	9880	9880	9870	450
610	20240429	101700	766393610	9880	9880	9880	9870	64
611	20240429	101600	765761390	9870	9870	9870	9870	30
612	20240429	101500	765465290	9870	9880	9880	9870	19
613	20240429	101400	765277580	9890	9880	9890	9880	15
614	20240429	101300	765129370	9890	9890	9890	9890	1
615	20240429	101200	765119480	9870	9880	9880	9870	129
616	20240429	101100	763845010	9880	9880	9880	9880	0
617	20240429	101000	763845010	9880	9890	9890	9880	6
618	20240429	100900	763785680	9890	9890	9890	9890	197
619	20240429	100800	761837350	9890	9890	9890	9890	335
620	20240429	100700	758524200	9890	9890	9890	9890	7
621	20240429	100600	758454970	9870	9890	9890	9870	186
622	20240429	100500	756617390	9890	9880	9890	9880	12
623	20240429	100400	756498820	9880	9880	9890	9880	342
624	20240429	100300	753117650	9880	9870	9880	9870	230
625	20240429	100200	750845260	9870	9860	9870	9860	1194
626	20240429	100100	739061420	9860	9850	9860	9850	624
627	20240429	100000	732913850	9850	9830	9850	9830	130
628	20240429	095900	731634950	9830	9820	9830	9820	952
629	20240429	095800	722285990	9820	9820	9820	9820	27
630	20240429	095700	722020850	9810	9820	9820	9810	159
631	20240429	095600	720461050	9810	9810	9810	9810	412
632	20240429	095500	716419330	9810	9830	9830	9810	64
633	20240429	095400	715791210	9830	9810	9830	9810	695
634	20240429	095300	708969260	9810	9830	9830	9810	55
635	20240429	095200	708428710	9840	9840	9840	9800	27
636	20240429	095100	708163070	9840	9800	9860	9800	8
637	20240429	095000	708084460	9800	9830	9860	9790	5513
638	20240429	094900	653981960	9830	9870	9870	9830	5025
639	20240429	094800	604489760	9870	9870	9870	9860	1076
640	20240429	094700	593879640	9870	9870	9870	9860	45
641	20240429	094600	593435670	9870	9860	9870	9860	55
642	20240429	094500	592893330	9860	9860	9870	9860	424
643	20240429	094400	588711000	9860	9850	9860	9850	64
644	20240429	094300	588079980	9850	9850	9860	9850	76
645	20240429	094200	587330960	9850	9850	9850	9840	308
646	20240429	094100	584297680	9850	9850	9850	9840	2105
647	20240429	094000	563570950	9860	9860	9860	9860	99
648	20240429	093900	562594810	9860	9870	9870	9860	114
649	20240429	093800	561469970	9870	9890	9890	9850	4013
650	20240429	093700	521882400	9890	9890	9890	9890	3
651	20240429	093600	521852730	9890	9890	9890	9880	203
652	20240429	093500	519846230	9900	9900	9900	9900	3
653	20240429	093400	519816530	9900	9890	9900	9890	45
654	20240429	093300	519371440	9890	9890	9890	9890	3
655	20240429	093200	519341770	9890	9880	9890	9880	9
656	20240429	093100	519252810	9880	9880	9880	9880	250
657	20240429	093000	516782810	9870	9870	9870	9870	761
658	20240429	092900	509271740	9870	9890	9900	9870	2453
659	20240429	092800	485044380	9890	9910	9910	9890	897
660	20240429	092700	476169930	9910	9890	9910	9890	232
661	20240429	092600	473874990	9890	9910	9910	9890	11
662	20240429	092500	473766160	9910	9900	9910	9890	394
663	20240429	092400	469866710	9910	9910	9910	9910	177
664	20240429	092300	468112640	9930	9890	9930	9890	2507
665	20240429	092200	443289870	9890	9890	9890	9890	844
666	20240429	092100	434942710	9890	9890	9890	9890	0
667	20240429	092000	434942710	9890	9930	9930	9890	1508
668	20240429	091900	420010400	9930	9960	9960	9930	88
669	20240429	091800	419134760	9960	9960	9960	9960	2
670	20240429	091700	419114840	9940	9980	9980	9940	1420
671	20240429	091600	404995740	9980	9980	9980	9980	1
672	20240429	091500	404985760	9980	9930	9980	9910	2259
673	20240429	091400	382527240	9930	9900	9930	9900	51
674	20240429	091300	382022310	9900	9930	9930	9900	191
675	20240429	091200	380130010	9930	9900	9940	9900	3435
676	20240429	091100	346121360	9970	9970	9990	9900	6536
677	20240429	091000	281169980	9970	9980	10000	9970	3927
678	20240429	090900	241950670	9980	9930	9980	9930	2820
679	20240429	090800	213889660	9920	9930	9930	9920	423
680	20240429	090700	209693490	9920	9910	9920	9910	1883
681	20240429	090600	191014140	9920	9880	9940	9880	4054
682	20240429	090500	150841000	9850	9910	9910	9850	2823
683	20240429	090400	122976570	9900	9950	9960	9900	4350
684	20240429	090300	79808780	9950	9950	9960	9950	809
685	20240429	090200	71759220	9900	9850	9900	9850	1942
686	20240429	090100	52586280	9850	9820	9850	9820	963
687	20240429	090000	43128120	9810	9740	9900	9740	4388