KissMeData/072990/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194900	592791820	9550	9550	9550	9550	648
3	20240429	194800	592791820	9550	9550	9550	9550	0
4	20240429	194700	592791820	9550	9550	9550	9550	0
5	20240429	194600	592791820	9550	9550	9550	9550	0
6	20240429	194500	592791820	9550	9550	9550	9550	0
7	20240429	194400	592791820	9550	9550	9550	9550	0
8	20240429	194300	592791820	9550	9550	9550	9550	0
9	20240429	194200	592791820	9550	9550	9550	9550	0
10	20240429	194100	592791820	9550	9550	9550	9550	0
11	20240429	194000	592791820	9550	9550	9550	9550	0
12	20240429	193900	592791820	9550	9550	9550	9550	0
13	20240429	193800	592791820	9550	9550	9550	9550	0
14	20240429	193700	592791820	9550	9550	9550	9550	0
15	20240429	193600	592791820	9550	9550	9550	9550	0
16	20240429	193500	592791820	9550	9550	9550	9550	0
17	20240429	193400	592791820	9550	9550	9550	9550	0
18	20240429	193300	592791820	9550	9550	9550	9550	0
19	20240429	193200	592791820	9550	9550	9550	9550	0
20	20240429	193100	592791820	9550	9550	9550	9550	0
21	20240429	193000	592791820	9550	9550	9550	9550	0
22	20240429	192900	592791820	9550	9550	9550	9550	0
23	20240429	192800	592791820	9550	9550	9550	9550	0
24	20240429	192700	592791820	9550	9550	9550	9550	0
25	20240429	192600	592791820	9550	9550	9550	9550	0
26	20240429	192500	592791820	9550	9550	9550	9550	0
27	20240429	192400	592791820	9550	9550	9550	9550	0
28	20240429	192300	592791820	9550	9550	9550	9550	0
29	20240429	192200	592791820	9550	9550	9550	9550	0
30	20240429	192100	592791820	9550	9550	9550	9550	0
31	20240429	192000	592791820	9550	9550	9550	9550	0
32	20240429	191900	592791820	9550	9550	9550	9550	648
33	20240429	191800	592791820	9550	9550	9550	9550	0
34	20240429	191700	592791820	9550	9550	9550	9550	0
35	20240429	191600	592791820	9550	9550	9550	9550	0
36	20240429	191500	592791820	9550	9550	9550	9550	0
37	20240429	191400	592791820	9550	9550	9550	9550	0
38	20240429	191300	592791820	9550	9550	9550	9550	0
39	20240429	191200	592791820	9550	9550	9550	9550	0
40	20240429	191100	592791820	9550	9550	9550	9550	0
41	20240429	191000	592791820	9550	9550	9550	9550	0
42	20240429	190900	592791820	9550	9550	9550	9550	0
43	20240429	190800	592791820	9550	9550	9550	9550	0
44	20240429	190700	592791820	9550	9550	9550	9550	0
45	20240429	190600	592791820	9550	9550	9550	9550	0
46	20240429	190500	592791820	9550	9550	9550	9550	0
47	20240429	190400	592791820	9550	9550	9550	9550	0
48	20240429	190300	592791820	9550	9550	9550	9550	0
49	20240429	190200	592791820	9550	9550	9550	9550	0
50	20240429	190100	592791820	9550	9550	9550	9550	0
51	20240429	190000	592791820	9550	9550	9550	9550	0
52	20240429	185900	592791820	9550	9550	9550	9550	0
53	20240429	185800	592791820	9550	9550	9550	9550	0
54	20240429	185700	592791820	9550	9550	9550	9550	0
55	20240429	185600	592791820	9550	9550	9550	9550	0
56	20240429	185500	592791820	9550	9550	9550	9550	0
57	20240429	185400	592791820	9550	9550	9550	9550	0
58	20240429	185300	592791820	9550	9550	9550	9550	0
59	20240429	185200	592791820	9550	9550	9550	9550	0
60	20240429	185100	592791820	9550	9550	9550	9550	0
61	20240429	185000	592791820	9550	9550	9550	9550	0
62	20240429	184900	592791820	9550	9550	9550	9550	648
63	20240429	184800	592791820	9550	9550	9550	9550	0
64	20240429	184700	592791820	9550	9550	9550	9550	0
65	20240429	184600	592791820	9550	9550	9550	9550	0
66	20240429	184500	592791820	9550	9550	9550	9550	0
67	20240429	184400	592791820	9550	9550	9550	9550	0
68	20240429	184300	592791820	9550	9550	9550	9550	0
69	20240429	184200	592791820	9550	9550	9550	9550	0
70	20240429	184100	592791820	9550	9550	9550	9550	0
71	20240429	184000	592791820	9550	9550	9550	9550	0
72	20240429	183900	592791820	9550	9550	9550	9550	0
73	20240429	183800	592791820	9550	9550	9550	9550	0
74	20240429	183700	592791820	9550	9550	9550	9550	0
75	20240429	183600	592791820	9550	9550	9550	9550	0
76	20240429	183500	592791820	9550	9550	9550	9550	0
77	20240429	183400	592791820	9550	9550	9550	9550	0
78	20240429	183300	592791820	9550	9550	9550	9550	0
79	20240429	183200	592791820	9550	9550	9550	9550	0
80	20240429	183100	592791820	9550	9550	9550	9550	0
81	20240429	183000	592791820	9550	9550	9550	9550	0
82	20240429	182900	592791820	9550	9550	9550	9550	0
83	20240429	182800	592791820	9550	9550	9550	9550	0
84	20240429	182700	592791820	9550	9550	9550	9550	0
85	20240429	182600	592791820	9550	9550	9550	9550	0
86	20240429	182500	592791820	9550	9550	9550	9550	0
87	20240429	182400	592791820	9550	9550	9550	9550	0
88	20240429	182300	592791820	9550	9550	9550	9550	0
89	20240429	182200	592791820	9550	9550	9550	9550	0
90	20240429	182100	592791820	9550	9550	9550	9550	0
91	20240429	182000	592791820	9550	9550	9550	9550	0
92	20240429	181900	592791820	9550	9550	9550	9550	648
93	20240429	181800	592791820	9550	9550	9550	9550	0
94	20240429	181700	592791820	9550	9550	9550	9550	0
95	20240429	181600	592791820	9550	9550	9550	9550	0
96	20240429	181500	592791820	9550	9550	9550	9550	0
97	20240429	181400	592791820	9550	9550	9550	9550	0
98	20240429	181300	592791820	9550	9550	9550	9550	0
99	20240429	181200	592791820	9550	9550	9550	9550	0
100	20240429	181100	592791820	9550	9550	9550	9550	0
101	20240429	181000	592791820	9550	9550	9550	9550	0
102	20240429	180900	592791820	9550	9550	9550	9550	0
103	20240429	180800	592791820	9550	9550	9550	9550	0
104	20240429	180700	592791820	9550	9550	9550	9550	0
105	20240429	180600	592791820	9550	9550	9550	9550	0
106	20240429	180500	592791820	9550	9550	9550	9550	0
107	20240429	180400	592791820	9550	9550	9550	9550	0
108	20240429	180300	592791820	9550	9550	9550	9550	0
109	20240429	180200	592791820	9550	9550	9550	9550	0
110	20240429	180100	592791820	9550	9550	9550	9550	0
111	20240429	180000	592791820	9550	9550	9550	9550	0
112	20240429	175900	592791820	9550	9550	9550	9550	0
113	20240429	175800	592791820	9550	9550	9550	9550	0
114	20240429	175700	592791820	9550	9550	9550	9550	0
115	20240429	175600	592791820	9550	9550	9550	9550	0
116	20240429	175500	592791820	9550	9550	9550	9550	0
117	20240429	175400	592791820	9550	9550	9550	9550	0
118	20240429	175300	592791820	9550	9550	9550	9550	0
119	20240429	175200	592791820	9550	9550	9550	9550	0
120	20240429	175100	592791820	9550	9550	9550	9550	0
121	20240429	175000	592791820	9550	9550	9550	9550	0
122	20240429	174900	592791820	9550	9550	9550	9550	648
123	20240429	174800	592791820	9550	9550	9550	9550	0
124	20240429	174700	592791820	9550	9550	9550	9550	0
125	20240429	174600	592791820	9550	9550	9550	9550	0
126	20240429	174500	592791820	9550	9550	9550	9550	0
127	20240429	174400	592791820	9550	9550	9550	9550	0
128	20240429	174300	592791820	9550	9550	9550	9550	0
129	20240429	174200	592791820	9550	9550	9550	9550	0
130	20240429	174100	592791820	9550	9550	9550	9550	0
131	20240429	174000	592791820	9550	9550	9550	9550	0
132	20240429	173900	592791820	9550	9550	9550	9550	0
133	20240429	173800	592791820	9550	9550	9550	9550	0
134	20240429	173700	592791820	9550	9550	9550	9550	0
135	20240429	173600	592791820	9550	9550	9550	9550	0
136	20240429	173500	592791820	9550	9550	9550	9550	0
137	20240429	173400	592791820	9550	9550	9550	9550	0
138	20240429	173300	592791820	9550	9550	9550	9550	0
139	20240429	173200	592791820	9550	9550	9550	9550	0
140	20240429	173100	592791820	9550	9550	9550	9550	0
141	20240429	173000	592791820	9550	9550	9550	9550	0
142	20240429	172900	592791820	9550	9550	9550	9550	0
143	20240429	172800	592791820	9550	9550	9550	9550	0
144	20240429	172700	592791820	9550	9550	9550	9550	0
145	20240429	172600	592791820	9550	9550	9550	9550	0
146	20240429	172500	592791820	9550	9550	9550	9550	0
147	20240429	172400	592791820	9550	9550	9550	9550	0
148	20240429	172300	592791820	9550	9550	9550	9550	0
149	20240429	172200	592791820	9550	9550	9550	9550	0
150	20240429	172100	592791820	9550	9550	9550	9550	0
151	20240429	172000	592791820	9550	9550	9550	9550	0
152	20240429	171900	592791820	9550	9550	9550	9550	648
153	20240429	171800	592791820	9550	9550	9550	9550	0
154	20240429	171700	592791820	9550	9550	9550	9550	0
155	20240429	171600	592791820	9550	9550	9550	9550	0
156	20240429	171500	592791820	9550	9550	9550	9550	0
157	20240429	171400	592791820	9550	9550	9550	9550	0
158	20240429	171300	592791820	9550	9550	9550	9550	0
159	20240429	171200	592791820	9550	9550	9550	9550	0
160	20240429	171100	592791820	9550	9550	9550	9550	0
161	20240429	171000	592791820	9550	9550	9550	9550	0
162	20240429	170900	592791820	9550	9550	9550	9550	0
163	20240429	170800	592791820	9550	9550	9550	9550	0
164	20240429	170700	592791820	9550	9550	9550	9550	0
165	20240429	170600	592791820	9550	9550	9550	9550	0
166	20240429	170500	592791820	9550	9550	9550	9550	0
167	20240429	170400	592791820	9550	9550	9550	9550	0
168	20240429	170300	592791820	9550	9550	9550	9550	0
169	20240429	170200	592791820	9550	9550	9550	9550	0
170	20240429	170100	592791820	9550	9550	9550	9550	0
171	20240429	170000	592791820	9550	9550	9550	9550	0
172	20240429	165900	592791820	9550	9550	9550	9550	0
173	20240429	165800	592791820	9550	9550	9550	9550	0
174	20240429	165700	592791820	9550	9550	9550	9550	0
175	20240429	165600	592791820	9550	9550	9550	9550	0
176	20240429	165500	592791820	9550	9550	9550	9550	0
177	20240429	165400	592791820	9550	9550	9550	9550	0
178	20240429	165300	592791820	9550	9550	9550	9550	0
179	20240429	165200	592791820	9550	9550	9550	9550	0
180	20240429	165100	592791820	9550	9550	9550	9550	0
181	20240429	165000	592791820	9550	9550	9550	9550	0
182	20240429	164900	592791820	9550	9550	9550	9550	648
183	20240429	164800	592791820	9550	9550	9550	9550	0
184	20240429	164700	592791820	9550	9550	9550	9550	0
185	20240429	164600	592791820	9550	9550	9550	9550	0
186	20240429	164500	592791820	9550	9550	9550	9550	0
187	20240429	164400	592791820	9550	9550	9550	9550	0
188	20240429	164300	592791820	9550	9550	9550	9550	0
189	20240429	164200	592791820	9550	9550	9550	9550	0
190	20240429	164100	592791820	9550	9550	9550	9550	0
191	20240429	164000	592791820	9550	9550	9550	9550	0
192	20240429	163900	592791820	9550	9550	9550	9550	0
193	20240429	163800	592791820	9550	9550	9550	9550	0
194	20240429	163700	592791820	9550	9550	9550	9550	0
195	20240429	163600	592791820	9550	9550	9550	9550	0
196	20240429	163500	592791820	9550	9550	9550	9550	0
197	20240429	163400	592791820	9550	9550	9550	9550	0
198	20240429	163300	592791820	9550	9550	9550	9550	0
199	20240429	163200	592791820	9550	9550	9550	9550	0
200	20240429	163100	592791820	9550	9550	9550	9550	0
201	20240429	163000	592791820	9550	9550	9550	9550	0
202	20240429	162900	592791820	9550	9550	9550	9550	0
203	20240429	162800	592791820	9550	9550	9550	9550	0
204	20240429	162700	592791820	9550	9550	9550	9550	0
205	20240429	162600	592791820	9550	9550	9550	9550	0
206	20240429	162500	592791820	9550	9550	9550	9550	0
207	20240429	162400	592791820	9550	9550	9550	9550	0
208	20240429	162300	592791820	9550	9550	9550	9550	0
209	20240429	162200	592791820	9550	9550	9550	9550	0
210	20240429	162100	592791820	9550	9550	9550	9550	0
211	20240429	162000	592791820	9550	9550	9550	9550	0
212	20240429	161900	592791820	9550	9550	9550	9550	648
213	20240429	161800	592791820	9550	9550	9550	9550	0
214	20240429	161700	592791820	9550	9550	9550	9550	0
215	20240429	161600	592791820	9550	9550	9550	9550	0
216	20240429	161500	592791820	9550	9550	9550	9550	0
217	20240429	161400	592791820	9550	9550	9550	9550	0
218	20240429	161300	592791820	9550	9550	9550	9550	0
219	20240429	161200	592791820	9550	9550	9550	9550	0
220	20240429	161100	592791820	9550	9550	9550	9550	0
221	20240429	161000	592791820	9550	9550	9550	9550	0
222	20240429	160900	592791820	9550	9550	9550	9550	0
223	20240429	160800	592791820	9550	9550	9550	9550	0
224	20240429	160700	592791820	9550	9550	9550	9550	0
225	20240429	160600	592791820	9550	9550	9550	9550	0
226	20240429	160500	592791820	9550	9550	9550	9550	0
227	20240429	160400	592791820	9550	9550	9550	9550	0
228	20240429	160300	592791820	9550	9550	9550	9550	0
229	20240429	160200	592791820	9550	9550	9550	9550	0
230	20240429	160100	592791820	9550	9550	9550	9550	0
231	20240429	160000	592791820	9550	9550	9550	9550	0
232	20240429	155900	592791820	9550	9550	9550	9550	0
233	20240429	155800	592791820	9550	9550	9550	9550	0
234	20240429	155700	592791820	9550	9550	9550	9550	0
235	20240429	155600	592791820	9550	9550	9550	9550	0
236	20240429	155500	592791820	9550	9550	9550	9550	0
237	20240429	155400	592791820	9550	9550	9550	9550	0
238	20240429	155300	592791820	9550	9550	9550	9550	0
239	20240429	155200	592791820	9550	9550	9550	9550	0
240	20240429	155100	592791820	9550	9550	9550	9550	0
241	20240429	155000	592791820	9550	9550	9550	9550	0
242	20240429	154900	592791820	9550	9550	9550	9550	648
243	20240429	154800	592791820	9550	9550	9550	9550	0
244	20240429	154700	592791820	9550	9550	9550	9550	0
245	20240429	154600	592791820	9550	9550	9550	9550	0
246	20240429	154500	592791820	9550	9550	9550	9550	0
247	20240429	154400	592791820	9550	9550	9550	9550	0
248	20240429	154300	592791820	9550	9550	9550	9550	0
249	20240429	154200	592791820	9550	9550	9550	9550	0
250	20240429	154100	592791820	9550	9550	9550	9550	0
251	20240429	154000	592791820	9550	9550	9550	9550	0
252	20240429	153900	592791820	9550	9550	9550	9550	0
253	20240429	153800	592791820	9550	9550	9550	9550	0
254	20240429	153700	592791820	9550	9550	9550	9550	0
255	20240429	153600	592791820	9550	9550	9550	9550	0
256	20240429	153500	592791820	9550	9550	9550	9550	0
257	20240429	153400	592791820	9550	9550	9550	9550	0
258	20240429	153300	592791820	9550	9550	9550	9550	0
259	20240429	153200	592791820	9550	9550	9550	9550	0
260	20240429	153100	592791820	9550	9550	9550	9550	0
261	20240429	153000	592791820	9550	9550	9550	9550	648
262	20240429	152900	586603420	9510	9510	9510	9510	0
263	20240429	152800	586603420	9510	9510	9510	9510	0
264	20240429	152700	586603420	9510	9510	9510	9510	0
265	20240429	152600	586603420	9510	9510	9510	9510	0
266	20240429	152500	586603420	9510	9510	9510	9510	0
267	20240429	152400	586603420	9510	9510	9510	9510	0
268	20240429	152300	586603420	9510	9510	9510	9510	0
269	20240429	152200	586603420	9510	9510	9510	9510	0
270	20240429	152100	586603420	9510	9510	9510	9510	0
271	20240429	152000	586603420	9510	9510	9510	9510	0
272	20240429	151900	586603420	9510	9560	9560	9510	100
273	20240429	151800	585648820	9560	9520	9570	9500	3119
274	20240429	151700	555979830	9520	9520	9520	9520	50
275	20240429	151600	555503830	9510	9540	9540	9510	1097
276	20240429	151500	545064430	9520	9570	9570	9520	1097
277	20240429	151400	534615890	9530	9550	9550	9530	1642
278	20240429	151300	518946010	9550	9580	9580	9550	823
279	20240429	151200	511082110	9590	9590	9590	9590	21
280	20240429	151100	510880720	9580	9580	9580	9580	2
281	20240429	151000	510861560	9570	9580	9580	9570	63
282	20240429	150900	510258520	9580	9580	9580	9580	1
283	20240429	150800	510248940	9580	9580	9580	9580	0
284	20240429	150700	510248940	9580	9580	9580	9580	0
285	20240429	150600	510248940	9580	9580	9580	9580	16
286	20240429	150500	510095660	9570	9570	9570	9570	2
287	20240429	150400	510076520	9570	9570	9570	9570	35
288	20240429	150300	509741570	9560	9560	9560	9560	0
289	20240429	150200	509741570	9560	9560	9560	9560	10
290	20240429	150100	509645970	9570	9570	9570	9560	144
291	20240429	150000	508268630	9580	9580	9580	9580	4
292	20240429	145900	508230310	9590	9590	9590	9590	30
293	20240429	145800	507942610	9590	9600	9600	9590	526
294	20240429	145700	502893030	9610	9610	9610	9610	0
295	20240429	145600	502893030	9610	9610	9610	9610	7
296	20240429	145500	502825760	9600	9590	9600	9590	100
297	20240429	145400	501865960	9590	9590	9590	9590	3
298	20240429	145300	501837190	9600	9600	9600	9600	21
299	20240429	145200	501635590	9610	9610	9610	9610	0
300	20240429	145100	501635590	9610	9610	9610	9610	0
301	20240429	145000	501635590	9610	9600	9610	9600	29
302	20240429	144900	501357140	9570	9570	9570	9570	0
303	20240429	144800	501357140	9570	9570	9570	9570	2
304	20240429	144700	501338000	9570	9570	9570	9570	0
305	20240429	144600	501338000	9570	9570	9570	9570	0
306	20240429	144500	501338000	9570	9570	9570	9570	29
307	20240429	144400	501060470	9570	9570	9570	9570	0
308	20240429	144300	501060470	9570	9580	9580	9550	1100
309	20240429	144200	490544380	9590	9590	9590	9590	0
310	20240429	144100	490544380	9590	9610	9610	9590	51
311	20240429	144000	490054810	9610	9610	9610	9610	50
312	20240429	143900	489574310	9620	9620	9620	9620	0
313	20240429	143800	489574310	9620	9620	9620	9620	5
314	20240429	143700	489526210	9620	9620	9620	9620	0
315	20240429	143600	489526210	9620	9620	9620	9620	0
316	20240429	143500	489526210	9620	9620	9620	9620	0
317	20240429	143400	489526210	9620	9620	9620	9620	0
318	20240429	143300	489526210	9620	9620	9620	9620	0
319	20240429	143200	489526210	9620	9620	9620	9620	130
320	20240429	143100	488275610	9610	9610	9610	9610	0
321	20240429	143000	488275610	9610	9610	9610	9610	0
322	20240429	142900	488275610	9610	9610	9610	9610	0
323	20240429	142800	488275610	9610	9610	9610	9610	0
324	20240429	142700	488275610	9610	9600	9610	9600	307
325	20240429	142600	485326000	9600	9600	9600	9600	0
326	20240429	142500	485326000	9600	9600	9600	9600	0
327	20240429	142400	485326000	9600	9600	9600	9600	0
328	20240429	142300	485326000	9600	9600	9600	9600	0
329	20240429	142200	485326000	9600	9600	9600	9600	0
330	20240429	142100	485326000	9600	9600	9600	9600	0
331	20240429	142000	485326000	9600	9600	9600	9600	0
332	20240429	141900	485326000	9600	9600	9600	9600	0
333	20240429	141800	485326000	9600	9600	9600	9600	12
334	20240429	141700	485210800	9600	9600	9600	9600	0
335	20240429	141600	485210800	9600	9600	9600	9600	21
336	20240429	141500	485009200	9600	9600	9600	9600	0
337	20240429	141400	485009200	9600	9600	9600	9600	0
338	20240429	141300	485009200	9600	9600	9600	9600	0
339	20240429	141200	485009200	9600	9600	9600	9600	55
340	20240429	141100	484481200	9620	9620	9620	9620	11
341	20240429	141000	484375380	9600	9600	9600	9600	0
342	20240429	140900	484375380	9600	9600	9600	9600	0
343	20240429	140800	484375380	9600	9600	9600	9600	0
344	20240429	140700	484375380	9600	9600	9600	9600	0
345	20240429	140600	484375380	9600	9600	9600	9600	0
346	20240429	140500	484375380	9600	9600	9600	9600	0
347	20240429	140400	484375380	9600	9600	9600	9600	0
348	20240429	140300	484375380	9600	9600	9600	9600	0
349	20240429	140200	484375380	9600	9600	9600	9600	0
350	20240429	140100	484375380	9600	9600	9600	9600	0
351	20240429	140000	484375380	9600	9600	9600	9600	60
352	20240429	135900	483799380	9570	9570	9570	9570	21
353	20240429	135800	483598410	9580	9590	9590	9580	16
354	20240429	135700	483445030	9590	9590	9590	9590	16
355	20240429	135600	483291590	9590	9590	9590	9590	26
356	20240429	135500	483042250	9600	9600	9600	9600	0
357	20240429	135400	483042250	9600	9600	9600	9600	5
358	20240429	135300	482994250	9610	9610	9610	9610	0
359	20240429	135200	482994250	9610	9610	9610	9610	1
360	20240429	135100	482984640	9610	9610	9610	9610	17
361	20240429	135000	482821270	9610	9610	9610	9610	0
362	20240429	134900	482821270	9610	9610	9610	9610	0
363	20240429	134800	482821270	9610	9610	9610	9610	0
364	20240429	134700	482821270	9610	9610	9610	9610	0
365	20240429	134600	482821270	9610	9610	9610	9610	21
366	20240429	134500	482619460	9630	9630	9630	9630	0
367	20240429	134400	482619460	9630	9630	9630	9630	0
368	20240429	134300	482619460	9630	9630	9630	9630	7
369	20240429	134200	482552050	9610	9610	9610	9610	0
370	20240429	134100	482552050	9610	9610	9610	9610	2
371	20240429	134000	482532830	9610	9610	9610	9610	0
372	20240429	133900	482532830	9610	9610	9610	9610	0
373	20240429	133800	482532830	9610	9610	9610	9610	0
374	20240429	133700	482532830	9610	9610	9610	9610	0
375	20240429	133600	482532830	9610	9620	9620	9610	53
376	20240429	133500	482023230	9630	9630	9630	9630	4
377	20240429	133400	481984710	9630	9630	9630	9630	0
378	20240429	133300	481984710	9630	9630	9630	9630	0
379	20240429	133200	481984710	9630	9630	9630	9630	0
380	20240429	133100	481984710	9630	9630	9630	9630	0
381	20240429	133000	481984710	9630	9630	9630	9630	0
382	20240429	132900	481984710	9630	9630	9630	9630	0
383	20240429	132800	481984710	9630	9630	9630	9630	0
384	20240429	132700	481984710	9630	9630	9630	9630	0
385	20240429	132600	481984710	9630	9630	9630	9630	20
386	20240429	132500	481792110	9630	9630	9630	9630	10
387	20240429	132400	481695810	9630	9620	9630	9620	93
388	20240429	132300	480800450	9620	9620	9620	9620	0
389	20240429	132200	480800450	9620	9620	9620	9620	0
390	20240429	132100	480800450	9620	9620	9620	9620	0
391	20240429	132000	480800450	9620	9620	9620	9620	0
392	20240429	131900	480800450	9620	9620	9620	9620	0
393	20240429	131800	480800450	9620	9620	9620	9620	0
394	20240429	131700	480800450	9620	9620	9620	9620	0
395	20240429	131600	480800450	9620	9620	9620	9620	0
396	20240429	131500	480800450	9620	9620	9620	9620	28
397	20240429	131400	480531090	9590	9590	9590	9590	0
398	20240429	131300	480531090	9590	9590	9590	9590	0
399	20240429	131200	480531090	9590	9600	9600	9590	150
400	20240429	131100	479092540	9620	9620	9620	9620	20
401	20240429	131000	478900140	9620	9620	9620	9620	0
402	20240429	130900	478900140	9620	9620	9620	9620	0
403	20240429	130800	478900140	9620	9620	9620	9620	0
404	20240429	130700	478900140	9620	9620	9620	9620	0
405	20240429	130600	478900140	9620	9620	9620	9620	0
406	20240429	130500	478900140	9620	9620	9620	9620	0
407	20240429	130400	478900140	9620	9620	9620	9620	51
408	20240429	130300	478409520	9560	9560	9560	9560	102
409	20240429	130200	477434400	9560	9590	9590	9560	17
410	20240429	130100	477271850	9600	9610	9610	9600	3
411	20240429	130000	477243040	9610	9610	9610	9610	0
412	20240429	125900	477243040	9610	9610	9610	9610	0
413	20240429	125800	477243040	9610	9610	9610	9610	4
414	20240429	125700	477204600	9610	9610	9610	9610	0
415	20240429	125600	477204600	9610	9610	9610	9610	0
416	20240429	125500	477204600	9610	9610	9610	9610	2
417	20240429	125400	477185380	9620	9620	9620	9620	0
418	20240429	125300	477185380	9620	9620	9620	9620	0
419	20240429	125200	477185380	9620	9620	9620	9620	0
420	20240429	125100	477185380	9620	9620	9620	9620	1
421	20240429	125000	477175760	9590	9590	9590	9590	0
422	20240429	124900	477175760	9590	9590	9590	9590	0
423	20240429	124800	477175760	9590	9590	9590	9590	0
424	20240429	124700	477175760	9590	9590	9590	9590	0
425	20240429	124600	477175760	9590	9590	9590	9590	0
426	20240429	124500	477175760	9590	9590	9590	9590	0
427	20240429	124400	477175760	9590	9590	9590	9590	8
428	20240429	124300	477099040	9590	9590	9590	9590	0
429	20240429	124200	477099040	9590	9580	9590	9580	260
430	20240429	124100	474605660	9560	9560	9560	9560	0
431	20240429	124000	474605660	9560	9560	9560	9560	0
432	20240429	123900	474605660	9560	9560	9560	9560	0
433	20240429	123800	474605660	9560	9560	9560	9560	1
434	20240429	123700	474596100	9540	9550	9550	9540	295
435	20240429	123600	471781700	9550	9550	9550	9550	0
436	20240429	123500	471781700	9550	9550	9550	9550	0
437	20240429	123400	471781700	9550	9550	9550	9550	40
438	20240429	123300	471399700	9590	9590	9590	9590	0
439	20240429	123200	471399700	9590	9590	9590	9590	0
440	20240429	123100	471399700	9590	9590	9590	9590	0
441	20240429	123000	471399700	9590	9580	9590	9580	70
442	20240429	122900	470728410	9550	9570	9570	9550	1450
443	20240429	122800	456871010	9570	9580	9580	9570	104
444	20240429	122700	455875630	9580	9580	9580	9580	11
445	20240429	122600	455770250	9570	9570	9570	9570	0
446	20240429	122500	455770250	9570	9570	9570	9570	0
447	20240429	122400	455770250	9570	9570	9570	9570	0
448	20240429	122300	455770250	9570	9610	9610	9570	22
449	20240429	122200	455559570	9570	9570	9570	9570	0
450	20240429	122100	455559570	9570	9590	9590	9570	236
451	20240429	122000	453300320	9580	9590	9590	9580	140
452	20240429	121900	451958920	9620	9620	9620	9620	0
453	20240429	121800	451958920	9620	9620	9620	9620	0
454	20240429	121700	451958920	9620	9620	9620	9620	0
455	20240429	121600	451958920	9620	9620	9620	9620	0
456	20240429	121500	451958920	9620	9620	9620	9620	0
457	20240429	121400	451958920	9620	9620	9620	9620	0
458	20240429	121300	451958920	9620	9620	9620	9620	0
459	20240429	121200	451958920	9620	9620	9620	9620	0
460	20240429	121100	451958920	9620	9620	9620	9620	0
461	20240429	121000	451958920	9620	9620	9620	9620	2
462	20240429	120900	451939680	9580	9590	9590	9580	98
463	20240429	120800	451000180	9610	9610	9610	9610	4
464	20240429	120700	450961740	9600	9600	9600	9600	0
465	20240429	120600	450961740	9600	9600	9600	9600	10
466	20240429	120500	450865740	9610	9610	9610	9610	0
467	20240429	120400	450865740	9610	9610	9610	9610	2
468	20240429	120300	450846520	9610	9610	9610	9610	0
469	20240429	120200	450846520	9610	9610	9610	9610	0
470	20240429	120100	450846520	9610	9610	9610	9610	0
471	20240429	120000	450846520	9610	9610	9610	9610	0
472	20240429	115900	450846520	9610	9610	9610	9610	0
473	20240429	115800	450846520	9610	9610	9610	9610	0
474	20240429	115700	450846520	9610	9610	9610	9610	0
475	20240429	115600	450846520	9610	9610	9610	9610	1
476	20240429	115500	450836910	9590	9590	9590	9590	20
477	20240429	115400	450645110	9610	9610	9610	9610	0
478	20240429	115300	450645110	9610	9610	9610	9610	0
479	20240429	115200	450645110	9610	9610	9610	9610	1
480	20240429	115100	450635500	9580	9580	9580	9580	0
481	20240429	115000	450635500	9580	9580	9580	9580	0
482	20240429	114900	450635500	9580	9580	9580	9580	0
483	20240429	114800	450635500	9580	9580	9580	9580	0
484	20240429	114700	450635500	9580	9580	9580	9580	0
485	20240429	114600	450635500	9580	9580	9580	9570	113
486	20240429	114500	449553970	9620	9620	9620	9620	0
487	20240429	114400	449553970	9620	9620	9620	9620	0
488	20240429	114300	449553970	9620	9620	9620	9620	0
489	20240429	114200	449553970	9620	9620	9620	9620	0
490	20240429	114100	449553970	9620	9620	9620	9620	1
491	20240429	114000	449544350	9620	9620	9620	9620	2
492	20240429	113900	449525110	9560	9560	9560	9560	0
493	20240429	113800	449525110	9560	9560	9560	9560	0
494	20240429	113700	449525110	9560	9560	9560	9560	0
495	20240429	113600	449525110	9560	9560	9560	9560	0
496	20240429	113500	449525110	9560	9560	9560	9560	0
497	20240429	113400	449525110	9560	9610	9610	9560	3000
498	20240429	113300	420831990	9620	9620	9620	9620	2
499	20240429	113200	420812750	9620	9620	9620	9620	0
500	20240429	113100	420812750	9620	9620	9620	9620	9
501	20240429	113000	420726170	9610	9610	9610	9610	0
502	20240429	112900	420726170	9610	9610	9610	9610	0
503	20240429	112800	420726170	9610	9610	9610	9610	0
504	20240429	112700	420726170	9610	9610	9610	9610	0
505	20240429	112600	420726170	9610	9620	9620	9610	100
506	20240429	112500	419764950	9640	9640	9640	9640	1
507	20240429	112400	419755310	9610	9610	9610	9610	0
508	20240429	112300	419755310	9610	9630	9630	9610	131
509	20240429	112200	418495630	9630	9630	9630	9630	0
510	20240429	112100	418495630	9630	9630	9630	9630	0
511	20240429	112000	418495630	9630	9630	9630	9630	50
512	20240429	111900	418014130	9620	9620	9620	9620	100
513	20240429	111800	417052130	9620	9620	9620	9620	10
514	20240429	111700	416955930	9610	9610	9610	9610	111
515	20240429	111600	415889220	9620	9620	9620	9620	0
516	20240429	111500	415889220	9620	9630	9630	9620	20
517	20240429	111400	415696760	9640	9640	9640	9640	0
518	20240429	111300	415696760	9640	9640	9640	9640	0
519	20240429	111200	415696760	9640	9640	9640	9640	1
520	20240429	111100	415687120	9630	9630	9630	9630	1
521	20240429	111000	415677490	9620	9620	9620	9620	0
522	20240429	110900	415677490	9620	9610	9620	9610	51
523	20240429	110800	415186970	9620	9620	9620	9620	1
524	20240429	110700	415177350	9630	9630	9630	9630	0
525	20240429	110600	415177350	9630	9630	9630	9630	500
526	20240429	110500	410362350	9610	9610	9610	9610	38
527	20240429	110400	409997170	9610	9610	9610	9610	52
528	20240429	110300	409497450	9610	9570	9610	9570	64
529	20240429	110200	408884830	9570	9600	9600	9560	1203
530	20240429	110100	397380860	9600	9610	9610	9600	27
531	20240429	110000	397121410	9610	9610	9610	9610	0
532	20240429	105900	397121410	9610	9690	9700	9610	1029
533	20240429	105800	387219100	9690	9690	9690	9690	0
534	20240429	105700	387219100	9690	9690	9690	9690	0
535	20240429	105600	387219100	9690	9690	9690	9690	0
536	20240429	105500	387219100	9690	9690	9690	9690	2
537	20240429	105400	387199720	9670	9670	9670	9670	0
538	20240429	105300	387199720	9670	9670	9670	9670	0
539	20240429	105200	387199720	9670	9690	9690	9670	1418
540	20240429	105100	373466330	9690	9690	9690	9690	0
541	20240429	105000	373466330	9690	9680	9690	9680	151
542	20240429	104900	372004640	9680	9680	9680	9680	4
543	20240429	104800	371965920	9670	9660	9670	9660	6
544	20240429	104700	371907950	9650	9650	9650	9650	76
545	20240429	104600	371174550	9630	9660	9660	9630	22
546	20240429	104500	370962630	9660	9630	9660	9630	351
547	20240429	104400	367578920	9630	9620	9630	9620	79
548	20240429	104300	366818350	9610	9600	9610	9600	727
549	20240429	104200	359836950	9590	9590	9590	9590	0
550	20240429	104100	359836950	9590	9600	9600	9590	48
551	20240429	104000	359376620	9560	9560	9560	9560	0
552	20240429	103900	359376620	9560	9570	9590	9560	201
553	20240429	103800	357454210	9570	9570	9570	9570	0
554	20240429	103700	357454210	9570	9580	9580	9570	1762
555	20240429	103600	340591860	9590	9600	9600	9590	304
556	20240429	103500	337676410	9610	9610	9610	9610	0
557	20240429	103400	337676410	9610	9610	9610	9610	0
558	20240429	103300	337676410	9610	9610	9610	9610	0
559	20240429	103200	337676410	9610	9610	9610	9610	0
560	20240429	103100	337676410	9610	9590	9610	9590	105
561	20240429	103000	336669330	9590	9600	9600	9590	110
562	20240429	102900	335614400	9590	9590	9590	9590	50
563	20240429	102800	335134900	9600	9600	9600	9600	0
564	20240429	102700	335134900	9600	9600	9600	9600	0
565	20240429	102600	335134900	9600	9600	9600	9600	4
566	20240429	102500	335096500	9600	9600	9600	9600	0
567	20240429	102400	335096500	9600	9600	9610	9600	507
568	20240429	102300	330229280	9600	9600	9600	9600	0
569	20240429	102200	330229280	9600	9600	9600	9600	0
570	20240429	102100	330229280	9600	9600	9600	9600	0
571	20240429	102000	330229280	9600	9600	9600	9600	53
572	20240429	101900	329720480	9600	9600	9600	9600	0
573	20240429	101800	329720480	9600	9600	9600	9600	6
574	20240429	101700	329662880	9600	9600	9600	9600	0
575	20240429	101600	329662880	9600	9600	9600	9600	0
576	20240429	101500	329662880	9600	9600	9600	9600	0
577	20240429	101400	329662880	9600	9600	9600	9600	0
578	20240429	101300	329662880	9600	9600	9600	9600	0
579	20240429	101200	329662880	9600	9600	9600	9600	0
580	20240429	101100	329662880	9600	9590	9600	9590	1148
581	20240429	101000	318642730	9600	9600	9600	9600	157
582	20240429	100900	317135530	9550	9560	9560	9550	1500
583	20240429	100800	302810520	9560	9560	9560	9560	50
584	20240429	100700	302332520	9560	9560	9560	9560	3
585	20240429	100600	302303840	9610	9610	9610	9610	5
586	20240429	100500	302255790	9610	9610	9610	9610	0
587	20240429	100400	302255790	9610	9610	9610	9610	3
588	20240429	100300	302226960	9580	9580	9580	9580	0
589	20240429	100200	302226960	9580	9600	9600	9550	1677
590	20240429	100100	286187250	9600	9630	9630	9600	2
591	20240429	100000	286168020	9630	9570	9630	9570	760
592	20240429	095900	278875620	9560	9540	9560	9540	593
593	20240429	095800	273212800	9540	9540	9540	9540	7
594	20240429	095700	273146020	9540	9520	9540	9520	53
595	20240429	095600	272641440	9490	9510	9510	9490	31
596	20240429	095500	272347160	9490	9490	9490	9490	0
597	20240429	095400	272347160	9490	9490	9490	9490	0
598	20240429	095300	272347160	9490	9490	9490	9490	0
599	20240429	095200	272347160	9490	9490	9490	9490	0
600	20240429	095100	272347160	9490	9490	9490	9490	9
601	20240429	095000	272261750	9490	9450	9490	9440	221
602	20240429	094900	270169810	9430	9430	9430	9430	0
603	20240429	094800	270169810	9430	9430	9430	9430	0
604	20240429	094700	270169810	9430	9430	9430	9430	205
605	20240429	094600	268236660	9430	9430	9430	9430	0
606	20240429	094500	268236660	9430	9420	9430	9420	198
607	20240429	094400	266370210	9420	9420	9420	9420	20
608	20240429	094300	266181810	9380	9530	9530	9380	1153
609	20240429	094200	255311790	9530	9540	9540	9530	214
610	20240429	094100	253270310	9550	9580	9580	9550	97
611	20240429	094000	252343800	9590	9590	9590	9590	0
612	20240429	093900	252343800	9590	9590	9590	9590	78
613	20240429	093800	251595780	9590	9590	9590	9590	0
614	20240429	093700	251595780	9590	9600	9600	9590	41
615	20240429	093600	251202560	9630	9630	9630	9630	40
616	20240429	093500	250817360	9620	9600	9620	9600	1153
617	20240429	093400	239726540	9590	9590	9590	9590	7
618	20240429	093300	239659410	9580	9560	9580	9560	885
619	20240429	093200	231187180	9550	9540	9550	9540	65
620	20240429	093100	230566450	9550	9540	9550	9540	6
621	20240429	093000	230509160	9520	9500	9520	9500	72
622	20240429	092900	229823740	9520	9520	9520	9520	136
623	20240429	092800	228529020	9520	9480	9520	9480	600
624	20240429	092700	222831300	9480	9490	9490	9480	86
625	20240429	092600	222015550	9490	9490	9490	9490	46
626	20240429	092500	221579010	9500	9490	9500	9480	346
627	20240429	092400	218296050	9480	9430	9480	9430	126
628	20240429	092300	217105410	9450	9440	9450	9440	48
629	20240429	092200	216652100	9430	9430	9430	9430	74
630	20240429	092100	215954280	9440	9430	9440	9430	75
631	20240429	092000	215246740	9430	9410	9430	9410	1470
632	20240429	091900	201385290	9410	9360	9410	9360	350
633	20240429	091800	198102250	9360	9360	9360	9320	1686
634	20240429	091700	182359450	9360	9340	9360	9320	1968
635	20240429	091600	164000350	9330	9440	9440	9310	4581
636	20240429	091500	121121360	9450	9470	9490	9450	1641
637	20240429	091400	105611190	9480	9550	9550	9480	3069
638	20240429	091300	76398810	9560	9570	9580	9560	231
639	20240429	091200	74190040	9570	9580	9580	9570	112
640	20240429	091100	73118090	9580	9580	9600	9580	24
641	20240429	091000	72888100	9570	9590	9590	9570	252
642	20240429	090900	70476220	9570	9580	9580	9550	880
643	20240429	090800	62060710	9600	9580	9600	9550	1386
644	20240429	090700	48797310	9590	9610	9610	9590	1231
645	20240429	090600	36971600	9630	9660	9660	9630	55
646	20240429	090500	36441800	9660	9630	9660	9630	80
647	20240429	090400	35670800	9630	9650	9690	9630	140
648	20240429	090300	34321380	9700	9580	9700	9580	16
649	20240429	090200	34166940	9580	9620	9640	9580	448
650	20240429	090100	29862480	9610	9520	9610	9500	1484
651	20240429	090000	15692200	9520	9600	9610	9520	1461