KissMeData/338840/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211600	453313010	9570	9570	9570	9570	738
3	20240429	211500	453313010	9570	9570	9570	9570	0
4	20240429	211400	453313010	9570	9570	9570	9570	0
5	20240429	211300	453313010	9570	9570	9570	9570	0
6	20240429	211200	453313010	9570	9570	9570	9570	0
7	20240429	211100	453313010	9570	9570	9570	9570	0
8	20240429	211000	453313010	9570	9570	9570	9570	0
9	20240429	210900	453313010	9570	9570	9570	9570	0
10	20240429	210800	453313010	9570	9570	9570	9570	0
11	20240429	210700	453313010	9570	9570	9570	9570	0
12	20240429	210600	453313010	9570	9570	9570	9570	0
13	20240429	210500	453313010	9570	9570	9570	9570	0
14	20240429	210400	453313010	9570	9570	9570	9570	0
15	20240429	210300	453313010	9570	9570	9570	9570	0
16	20240429	210200	453313010	9570	9570	9570	9570	0
17	20240429	210100	453313010	9570	9570	9570	9570	0
18	20240429	210000	453313010	9570	9570	9570	9570	0
19	20240429	205900	453313010	9570	9570	9570	9570	0
20	20240429	205800	453313010	9570	9570	9570	9570	0
21	20240429	205700	453313010	9570	9570	9570	9570	0
22	20240429	205600	453313010	9570	9570	9570	9570	0
23	20240429	205500	453313010	9570	9570	9570	9570	0
24	20240429	205400	453313010	9570	9570	9570	9570	0
25	20240429	205300	453313010	9570	9570	9570	9570	0
26	20240429	205200	453313010	9570	9570	9570	9570	0
27	20240429	205100	453313010	9570	9570	9570	9570	0
28	20240429	205000	453313010	9570	9570	9570	9570	0
29	20240429	204900	453313010	9570	9570	9570	9570	0
30	20240429	204800	453313010	9570	9570	9570	9570	0
31	20240429	204700	453313010	9570	9570	9570	9570	0
32	20240429	204600	453313010	9570	9570	9570	9570	738
33	20240429	204500	453313010	9570	9570	9570	9570	0
34	20240429	204400	453313010	9570	9570	9570	9570	0
35	20240429	204300	453313010	9570	9570	9570	9570	0
36	20240429	204200	453313010	9570	9570	9570	9570	0
37	20240429	204100	453313010	9570	9570	9570	9570	0
38	20240429	204000	453313010	9570	9570	9570	9570	0
39	20240429	203900	453313010	9570	9570	9570	9570	0
40	20240429	203800	453313010	9570	9570	9570	9570	0
41	20240429	203700	453313010	9570	9570	9570	9570	0
42	20240429	203600	453313010	9570	9570	9570	9570	0
43	20240429	203500	453313010	9570	9570	9570	9570	0
44	20240429	203400	453313010	9570	9570	9570	9570	0
45	20240429	203300	453313010	9570	9570	9570	9570	0
46	20240429	203200	453313010	9570	9570	9570	9570	0
47	20240429	203100	453313010	9570	9570	9570	9570	0
48	20240429	203000	453313010	9570	9570	9570	9570	0
49	20240429	202900	453313010	9570	9570	9570	9570	0
50	20240429	202800	453313010	9570	9570	9570	9570	0
51	20240429	202700	453313010	9570	9570	9570	9570	0
52	20240429	202600	453313010	9570	9570	9570	9570	0
53	20240429	202500	453313010	9570	9570	9570	9570	0
54	20240429	202400	453313010	9570	9570	9570	9570	0
55	20240429	202300	453313010	9570	9570	9570	9570	0
56	20240429	202200	453313010	9570	9570	9570	9570	0
57	20240429	202100	453313010	9570	9570	9570	9570	0
58	20240429	202000	453313010	9570	9570	9570	9570	0
59	20240429	201900	453313010	9570	9570	9570	9570	0
60	20240429	201800	453313010	9570	9570	9570	9570	0
61	20240429	201700	453313010	9570	9570	9570	9570	0
62	20240429	201600	453313010	9570	9570	9570	9570	738
63	20240429	201500	453313010	9570	9570	9570	9570	0
64	20240429	201400	453313010	9570	9570	9570	9570	0
65	20240429	201300	453313010	9570	9570	9570	9570	0
66	20240429	201200	453313010	9570	9570	9570	9570	0
67	20240429	201100	453313010	9570	9570	9570	9570	0
68	20240429	201000	453313010	9570	9570	9570	9570	0
69	20240429	200900	453313010	9570	9570	9570	9570	0
70	20240429	200800	453313010	9570	9570	9570	9570	0
71	20240429	200700	453313010	9570	9570	9570	9570	0
72	20240429	200600	453313010	9570	9570	9570	9570	0
73	20240429	200500	453313010	9570	9570	9570	9570	0
74	20240429	200400	453313010	9570	9570	9570	9570	0
75	20240429	200300	453313010	9570	9570	9570	9570	0
76	20240429	200200	453313010	9570	9570	9570	9570	0
77	20240429	200100	453313010	9570	9570	9570	9570	0
78	20240429	200000	453313010	9570	9570	9570	9570	0
79	20240429	195900	453313010	9570	9570	9570	9570	0
80	20240429	195800	453313010	9570	9570	9570	9570	0
81	20240429	195700	453313010	9570	9570	9570	9570	0
82	20240429	195600	453313010	9570	9570	9570	9570	0
83	20240429	195500	453313010	9570	9570	9570	9570	0
84	20240429	195400	453313010	9570	9570	9570	9570	0
85	20240429	195300	453313010	9570	9570	9570	9570	0
86	20240429	195200	453313010	9570	9570	9570	9570	0
87	20240429	195100	453313010	9570	9570	9570	9570	0
88	20240429	195000	453313010	9570	9570	9570	9570	0
89	20240429	194900	453313010	9570	9570	9570	9570	0
90	20240429	194800	453313010	9570	9570	9570	9570	0
91	20240429	194700	453313010	9570	9570	9570	9570	0
92	20240429	194600	453313010	9570	9570	9570	9570	738
93	20240429	194500	453313010	9570	9570	9570	9570	0
94	20240429	194400	453313010	9570	9570	9570	9570	0
95	20240429	194300	453313010	9570	9570	9570	9570	0
96	20240429	194200	453313010	9570	9570	9570	9570	0
97	20240429	194100	453313010	9570	9570	9570	9570	0
98	20240429	194000	453313010	9570	9570	9570	9570	0
99	20240429	193900	453313010	9570	9570	9570	9570	0
100	20240429	193800	453313010	9570	9570	9570	9570	0
101	20240429	193700	453313010	9570	9570	9570	9570	0
102	20240429	193600	453313010	9570	9570	9570	9570	0
103	20240429	193500	453313010	9570	9570	9570	9570	0
104	20240429	193400	453313010	9570	9570	9570	9570	0
105	20240429	193300	453313010	9570	9570	9570	9570	0
106	20240429	193200	453313010	9570	9570	9570	9570	0
107	20240429	193100	453313010	9570	9570	9570	9570	0
108	20240429	193000	453313010	9570	9570	9570	9570	0
109	20240429	192900	453313010	9570	9570	9570	9570	0
110	20240429	192800	453313010	9570	9570	9570	9570	0
111	20240429	192700	453313010	9570	9570	9570	9570	0
112	20240429	192600	453313010	9570	9570	9570	9570	0
113	20240429	192500	453313010	9570	9570	9570	9570	0
114	20240429	192400	453313010	9570	9570	9570	9570	0
115	20240429	192300	453313010	9570	9570	9570	9570	0
116	20240429	192200	453313010	9570	9570	9570	9570	0
117	20240429	192100	453313010	9570	9570	9570	9570	0
118	20240429	192000	453313010	9570	9570	9570	9570	0
119	20240429	191900	453313010	9570	9570	9570	9570	0
120	20240429	191800	453313010	9570	9570	9570	9570	0
121	20240429	191700	453313010	9570	9570	9570	9570	0
122	20240429	191600	453313010	9570	9570	9570	9570	738
123	20240429	191500	453313010	9570	9570	9570	9570	0
124	20240429	191400	453313010	9570	9570	9570	9570	0
125	20240429	191300	453313010	9570	9570	9570	9570	0
126	20240429	191200	453313010	9570	9570	9570	9570	0
127	20240429	191100	453313010	9570	9570	9570	9570	0
128	20240429	191000	453313010	9570	9570	9570	9570	0
129	20240429	190900	453313010	9570	9570	9570	9570	0
130	20240429	190800	453313010	9570	9570	9570	9570	0
131	20240429	190700	453313010	9570	9570	9570	9570	0
132	20240429	190600	453313010	9570	9570	9570	9570	0
133	20240429	190500	453313010	9570	9570	9570	9570	0
134	20240429	190400	453313010	9570	9570	9570	9570	0
135	20240429	190300	453313010	9570	9570	9570	9570	0
136	20240429	190200	453313010	9570	9570	9570	9570	0
137	20240429	190100	453313010	9570	9570	9570	9570	0
138	20240429	190000	453313010	9570	9570	9570	9570	0
139	20240429	185900	453313010	9570	9570	9570	9570	0
140	20240429	185800	453313010	9570	9570	9570	9570	0
141	20240429	185700	453313010	9570	9570	9570	9570	0
142	20240429	185600	453313010	9570	9570	9570	9570	0
143	20240429	185500	453313010	9570	9570	9570	9570	0
144	20240429	185400	453313010	9570	9570	9570	9570	0
145	20240429	185300	453313010	9570	9570	9570	9570	0
146	20240429	185200	453313010	9570	9570	9570	9570	0
147	20240429	185100	453313010	9570	9570	9570	9570	0
148	20240429	185000	453313010	9570	9570	9570	9570	0
149	20240429	184900	453313010	9570	9570	9570	9570	0
150	20240429	184800	453313010	9570	9570	9570	9570	0
151	20240429	184700	453313010	9570	9570	9570	9570	0
152	20240429	184600	453313010	9570	9570	9570	9570	738
153	20240429	184500	453313010	9570	9570	9570	9570	0
154	20240429	184400	453313010	9570	9570	9570	9570	0
155	20240429	184300	453313010	9570	9570	9570	9570	0
156	20240429	184200	453313010	9570	9570	9570	9570	0
157	20240429	184100	453313010	9570	9570	9570	9570	0
158	20240429	184000	453313010	9570	9570	9570	9570	0
159	20240429	183900	453313010	9570	9570	9570	9570	0
160	20240429	183800	453313010	9570	9570	9570	9570	0
161	20240429	183700	453313010	9570	9570	9570	9570	0
162	20240429	183600	453313010	9570	9570	9570	9570	0
163	20240429	183500	453313010	9570	9570	9570	9570	0
164	20240429	183400	453313010	9570	9570	9570	9570	0
165	20240429	183300	453313010	9570	9570	9570	9570	0
166	20240429	183200	453313010	9570	9570	9570	9570	0
167	20240429	183100	453313010	9570	9570	9570	9570	0
168	20240429	183000	453313010	9570	9570	9570	9570	0
169	20240429	182900	453313010	9570	9570	9570	9570	0
170	20240429	182800	453313010	9570	9570	9570	9570	0
171	20240429	182700	453313010	9570	9570	9570	9570	0
172	20240429	182600	453313010	9570	9570	9570	9570	0
173	20240429	182500	453313010	9570	9570	9570	9570	0
174	20240429	182400	453313010	9570	9570	9570	9570	0
175	20240429	182300	453313010	9570	9570	9570	9570	0
176	20240429	182200	453313010	9570	9570	9570	9570	0
177	20240429	182100	453313010	9570	9570	9570	9570	0
178	20240429	182000	453313010	9570	9570	9570	9570	0
179	20240429	181900	453313010	9570	9570	9570	9570	0
180	20240429	181800	453313010	9570	9570	9570	9570	0
181	20240429	181700	453313010	9570	9570	9570	9570	0
182	20240429	181600	453313010	9570	9570	9570	9570	738
183	20240429	181500	453313010	9570	9570	9570	9570	0
184	20240429	181400	453313010	9570	9570	9570	9570	0
185	20240429	181300	453313010	9570	9570	9570	9570	0
186	20240429	181200	453313010	9570	9570	9570	9570	0
187	20240429	181100	453313010	9570	9570	9570	9570	0
188	20240429	181000	453313010	9570	9570	9570	9570	0
189	20240429	180900	453313010	9570	9570	9570	9570	0
190	20240429	180800	453313010	9570	9570	9570	9570	0
191	20240429	180700	453313010	9570	9570	9570	9570	0
192	20240429	180600	453313010	9570	9570	9570	9570	0
193	20240429	180500	453313010	9570	9570	9570	9570	0
194	20240429	180400	453313010	9570	9570	9570	9570	0
195	20240429	180300	453313010	9570	9570	9570	9570	0
196	20240429	180200	453313010	9570	9570	9570	9570	0
197	20240429	180100	453313010	9570	9570	9570	9570	0
198	20240429	180000	453313010	9570	9570	9570	9570	0
199	20240429	175900	453313010	9570	9570	9570	9570	0
200	20240429	175800	453313010	9570	9570	9570	9570	0
201	20240429	175700	453313010	9570	9570	9570	9570	0
202	20240429	175600	453313010	9570	9570	9570	9570	0
203	20240429	175500	453313010	9570	9570	9570	9570	0
204	20240429	175400	453313010	9570	9570	9570	9570	0
205	20240429	175300	453313010	9570	9570	9570	9570	0
206	20240429	175200	453313010	9570	9570	9570	9570	0
207	20240429	175100	453313010	9570	9570	9570	9570	0
208	20240429	175000	453313010	9570	9570	9570	9570	0
209	20240429	174900	453313010	9570	9570	9570	9570	0
210	20240429	174800	453313010	9570	9570	9570	9570	0
211	20240429	174700	453313010	9570	9570	9570	9570	0
212	20240429	174600	453313010	9570	9570	9570	9570	738
213	20240429	174500	453313010	9570	9570	9570	9570	0
214	20240429	174400	453313010	9570	9570	9570	9570	0
215	20240429	174300	453313010	9570	9570	9570	9570	0
216	20240429	174200	453313010	9570	9570	9570	9570	0
217	20240429	174100	453313010	9570	9570	9570	9570	0
218	20240429	174000	453313010	9570	9570	9570	9570	0
219	20240429	173900	453313010	9570	9570	9570	9570	0
220	20240429	173800	453313010	9570	9570	9570	9570	0
221	20240429	173700	453313010	9570	9570	9570	9570	0
222	20240429	173600	453313010	9570	9570	9570	9570	0
223	20240429	173500	453313010	9570	9570	9570	9570	0
224	20240429	173400	453313010	9570	9570	9570	9570	0
225	20240429	173300	453313010	9570	9570	9570	9570	0
226	20240429	173200	453313010	9570	9570	9570	9570	0
227	20240429	173100	453313010	9570	9570	9570	9570	0
228	20240429	173000	453313010	9570	9570	9570	9570	0
229	20240429	172900	453313010	9570	9570	9570	9570	0
230	20240429	172800	453313010	9570	9570	9570	9570	0
231	20240429	172700	453313010	9570	9570	9570	9570	0
232	20240429	172600	453313010	9570	9570	9570	9570	0
233	20240429	172500	453313010	9570	9570	9570	9570	0
234	20240429	172400	453313010	9570	9570	9570	9570	0
235	20240429	172300	453313010	9570	9570	9570	9570	0
236	20240429	172200	453313010	9570	9570	9570	9570	0
237	20240429	172100	453313010	9570	9570	9570	9570	0
238	20240429	172000	453313010	9570	9570	9570	9570	0
239	20240429	171900	453313010	9570	9570	9570	9570	0
240	20240429	171800	453313010	9570	9570	9570	9570	0
241	20240429	171700	453313010	9570	9570	9570	9570	0
242	20240429	171600	453313010	9570	9570	9570	9570	738
243	20240429	171500	453313010	9570	9570	9570	9570	0
244	20240429	171400	453313010	9570	9570	9570	9570	0
245	20240429	171300	453313010	9570	9570	9570	9570	0
246	20240429	171200	453313010	9570	9570	9570	9570	0
247	20240429	171100	453313010	9570	9570	9570	9570	0
248	20240429	171000	453313010	9570	9570	9570	9570	0
249	20240429	170900	453313010	9570	9570	9570	9570	0
250	20240429	170800	453313010	9570	9570	9570	9570	0
251	20240429	170700	453313010	9570	9570	9570	9570	0
252	20240429	170600	453313010	9570	9570	9570	9570	0
253	20240429	170500	453313010	9570	9570	9570	9570	0
254	20240429	170400	453313010	9570	9570	9570	9570	0
255	20240429	170300	453313010	9570	9570	9570	9570	0
256	20240429	170200	453313010	9570	9570	9570	9570	0
257	20240429	170100	453313010	9570	9570	9570	9570	0
258	20240429	170000	453313010	9570	9570	9570	9570	0
259	20240429	165900	453313010	9570	9570	9570	9570	0
260	20240429	165800	453313010	9570	9570	9570	9570	0
261	20240429	165700	453313010	9570	9570	9570	9570	0
262	20240429	165600	453313010	9570	9570	9570	9570	0
263	20240429	165500	453313010	9570	9570	9570	9570	0
264	20240429	165400	453313010	9570	9570	9570	9570	0
265	20240429	165300	453313010	9570	9570	9570	9570	0
266	20240429	165200	453313010	9570	9570	9570	9570	0
267	20240429	165100	453313010	9570	9570	9570	9570	0
268	20240429	165000	453313010	9570	9570	9570	9570	0
269	20240429	164900	453313010	9570	9570	9570	9570	0
270	20240429	164800	453313010	9570	9570	9570	9570	0
271	20240429	164700	453313010	9570	9570	9570	9570	0
272	20240429	164600	453313010	9570	9570	9570	9570	738
273	20240429	164500	453313010	9570	9570	9570	9570	0
274	20240429	164400	453313010	9570	9570	9570	9570	0
275	20240429	164300	453313010	9570	9570	9570	9570	0
276	20240429	164200	453313010	9570	9570	9570	9570	0
277	20240429	164100	453313010	9570	9570	9570	9570	0
278	20240429	164000	453313010	9570	9570	9570	9570	0
279	20240429	163900	453313010	9570	9570	9570	9570	0
280	20240429	163800	453313010	9570	9570	9570	9570	0
281	20240429	163700	453313010	9570	9570	9570	9570	0
282	20240429	163600	453313010	9570	9570	9570	9570	0
283	20240429	163500	453313010	9570	9570	9570	9570	0
284	20240429	163400	453313010	9570	9570	9570	9570	0
285	20240429	163300	453313010	9570	9570	9570	9570	0
286	20240429	163200	453313010	9570	9570	9570	9570	0
287	20240429	163100	453313010	9570	9570	9570	9570	0
288	20240429	163000	453313010	9570	9570	9570	9570	0
289	20240429	162900	453313010	9570	9570	9570	9570	0
290	20240429	162800	453313010	9570	9570	9570	9570	0
291	20240429	162700	453313010	9570	9570	9570	9570	0
292	20240429	162600	453313010	9570	9570	9570	9570	0
293	20240429	162500	453313010	9570	9570	9570	9570	0
294	20240429	162400	453313010	9570	9570	9570	9570	0
295	20240429	162300	453313010	9570	9570	9570	9570	0
296	20240429	162200	453313010	9570	9570	9570	9570	0
297	20240429	162100	453313010	9570	9570	9570	9570	0
298	20240429	162000	453313010	9570	9570	9570	9570	0
299	20240429	161900	453313010	9570	9570	9570	9570	0
300	20240429	161800	453313010	9570	9570	9570	9570	0
301	20240429	161700	453313010	9570	9570	9570	9570	0
302	20240429	161600	453313010	9570	9570	9570	9570	738
303	20240429	161500	453313010	9570	9570	9570	9570	0
304	20240429	161400	453313010	9570	9570	9570	9570	0
305	20240429	161300	453313010	9570	9570	9570	9570	0
306	20240429	161200	453313010	9570	9570	9570	9570	0
307	20240429	161100	453313010	9570	9570	9570	9570	0
308	20240429	161000	453313010	9570	9570	9570	9570	0
309	20240429	160900	453313010	9570	9570	9570	9570	0
310	20240429	160800	453313010	9570	9570	9570	9570	0
311	20240429	160700	453313010	9570	9570	9570	9570	0
312	20240429	160600	453313010	9570	9570	9570	9570	0
313	20240429	160500	453313010	9570	9570	9570	9570	0
314	20240429	160400	453313010	9570	9570	9570	9570	0
315	20240429	160300	453313010	9570	9570	9570	9570	0
316	20240429	160200	453313010	9570	9570	9570	9570	0
317	20240429	160100	453313010	9570	9570	9570	9570	0
318	20240429	160000	453313010	9570	9570	9570	9570	0
319	20240429	155900	453313010	9570	9570	9570	9570	0
320	20240429	155800	453313010	9570	9570	9570	9570	0
321	20240429	155700	453313010	9570	9570	9570	9570	0
322	20240429	155600	453313010	9570	9570	9570	9570	0
323	20240429	155500	453313010	9570	9570	9570	9570	0
324	20240429	155400	453313010	9570	9570	9570	9570	0
325	20240429	155300	453313010	9570	9570	9570	9570	0
326	20240429	155200	453313010	9570	9570	9570	9570	0
327	20240429	155100	453313010	9570	9570	9570	9570	0
328	20240429	155000	453313010	9570	9570	9570	9570	0
329	20240429	154900	453313010	9570	9570	9570	9570	0
330	20240429	154800	453313010	9570	9570	9570	9570	0
331	20240429	154700	453313010	9570	9570	9570	9570	0
332	20240429	154600	453313010	9570	9570	9570	9570	738
333	20240429	154500	453313010	9570	9570	9570	9570	0
334	20240429	154400	453313010	9570	9570	9570	9570	0
335	20240429	154300	453313010	9570	9570	9570	9570	0
336	20240429	154200	453313010	9570	9570	9570	9570	0
337	20240429	154100	453313010	9570	9570	9570	9570	0
338	20240429	154000	453313010	9570	9570	9570	9570	0
339	20240429	153900	453313010	9570	9570	9570	9570	0
340	20240429	153800	453313010	9570	9570	9570	9570	0
341	20240429	153700	453313010	9570	9570	9570	9570	0
342	20240429	153600	453313010	9570	9570	9570	9570	0
343	20240429	153500	453313010	9570	9570	9570	9570	0
344	20240429	153400	453313010	9570	9570	9570	9570	0
345	20240429	153300	453313010	9570	9570	9570	9570	0
346	20240429	153200	453313010	9570	9570	9570	9570	0
347	20240429	153100	453313010	9570	9570	9570	9570	0
348	20240429	153000	453313010	9570	9570	9570	9570	738
349	20240429	152900	446250350	9570	9570	9570	9570	0
350	20240429	152800	446250350	9570	9570	9570	9570	0
351	20240429	152700	446250350	9570	9570	9570	9570	0
352	20240429	152600	446250350	9570	9570	9570	9570	0
353	20240429	152500	446250350	9570	9570	9570	9570	0
354	20240429	152400	446250350	9570	9570	9570	9570	0
355	20240429	152300	446250350	9570	9570	9570	9570	0
356	20240429	152200	446250350	9570	9570	9570	9570	0
357	20240429	152100	446250350	9570	9570	9570	9570	0
358	20240429	152000	446250350	9570	9570	9570	9570	0
359	20240429	151900	446250350	9570	9570	9570	9570	26
360	20240429	151800	446001530	9510	9510	9510	9510	0
361	20240429	151700	446001530	9510	9520	9520	9510	244
362	20240429	151600	443680090	9510	9510	9510	9510	0
363	20240429	151500	443680090	9510	9510	9510	9510	0
364	20240429	151400	443680090	9510	9560	9580	9510	937
365	20240429	151300	434717260	9570	9570	9570	9570	0
366	20240429	151200	434717260	9570	9570	9570	9570	0
367	20240429	151100	434717260	9570	9570	9570	9570	0
368	20240429	151000	434717260	9570	9570	9570	9570	15
369	20240429	150900	434573710	9520	9580	9580	9520	180
370	20240429	150800	432854100	9580	9580	9580	9580	0
371	20240429	150700	432854100	9580	9580	9580	9580	0
372	20240429	150600	432854100	9580	9580	9580	9580	3
373	20240429	150500	432825360	9600	9600	9600	9600	0
374	20240429	150400	432825360	9600	9600	9600	9600	0
375	20240429	150300	432825360	9600	9600	9600	9600	0
376	20240429	150200	432825360	9600	9600	9600	9600	0
377	20240429	150100	432825360	9600	9580	9600	9580	521
378	20240429	150000	427826420	9580	9550	9580	9550	313
379	20240429	145900	424832350	9550	9550	9550	9550	50
380	20240429	145800	424354850	9550	9550	9550	9550	0
381	20240429	145700	424354850	9550	9550	9550	9550	1
382	20240429	145600	424345300	9550	9550	9550	9550	21
383	20240429	145500	424144750	9550	9540	9550	9540	292
384	20240429	145400	421357700	9550	9540	9550	9540	314
385	20240429	145300	418359010	9540	9540	9540	9540	0
386	20240429	145200	418359010	9540	9540	9540	9540	314
387	20240429	145100	415363450	9480	9480	9480	9480	0
388	20240429	145000	415363450	9480	9480	9480	9480	0
389	20240429	144900	415363450	9480	9490	9490	9480	27
390	20240429	144800	415107240	9480	9480	9480	9480	2
391	20240429	144700	415088280	9480	9480	9480	9480	316
392	20240429	144600	412092600	9480	9490	9490	9480	487
393	20240429	144500	407473970	9490	9490	9490	9490	0
394	20240429	144400	407473970	9490	9500	9500	9490	1069
395	20240429	144300	397327520	9500	9500	9500	9500	289
396	20240429	144200	394582020	9510	9510	9510	9510	0
397	20240429	144100	394582020	9510	9510	9510	9510	6
398	20240429	144000	394524960	9510	9500	9510	9500	105
399	20240429	143900	393527410	9510	9510	9510	9510	13
400	20240429	143800	393403780	9510	9510	9510	9510	0
401	20240429	143700	393403780	9510	9500	9510	9500	131
402	20240429	143600	392158470	9510	9510	9510	9510	403
403	20240429	143500	388325940	9520	9520	9520	9520	0
404	20240429	143400	388325940	9520	9520	9520	9520	242
405	20240429	143300	386022100	9520	9520	9520	9520	5
406	20240429	143200	385974500	9520	9520	9520	9520	10
407	20240429	143100	385879300	9520	9520	9520	9520	0
408	20240429	143000	385879300	9520	9530	9530	9520	50
409	20240429	142900	385403260	9540	9540	9540	9540	1
410	20240429	142800	385393720	9530	9530	9530	9530	50
411	20240429	142700	384917220	9520	9540	9540	9520	53
412	20240429	142600	384412590	9520	9530	9530	9520	100
413	20240429	142500	383460380	9530	9530	9530	9530	0
414	20240429	142400	383460380	9530	9530	9530	9530	200
415	20240429	142300	381554380	9540	9540	9540	9540	3
416	20240429	142200	381525760	9530	9530	9530	9530	200
417	20240429	142100	379619760	9540	9540	9540	9540	208
418	20240429	142000	377635440	9550	9550	9550	9550	0
419	20240429	141900	377635440	9550	9550	9550	9550	3
420	20240429	141800	377606790	9550	9550	9550	9550	2
421	20240429	141700	377587690	9550	9550	9550	9550	0
422	20240429	141600	377587690	9550	9550	9550	9550	0
423	20240429	141500	377587690	9550	9550	9550	9550	0
424	20240429	141400	377587690	9550	9550	9550	9550	0
425	20240429	141300	377587690	9550	9550	9550	9550	0
426	20240429	141200	377587690	9550	9550	9550	9550	0
427	20240429	141100	377587690	9550	9540	9550	9540	350
428	20240429	141000	374248670	9540	9540	9540	9540	0
429	20240429	140900	374248670	9540	9540	9540	9540	0
430	20240429	140800	374248670	9540	9530	9540	9530	5
431	20240429	140700	374201000	9520	9520	9520	9520	0
432	20240429	140600	374201000	9520	9520	9520	9520	20
433	20240429	140500	374010600	9520	9520	9520	9520	0
434	20240429	140400	374010600	9520	9520	9520	9520	7
435	20240429	140300	373943960	9520	9520	9520	9520	0
436	20240429	140200	373943960	9520	9530	9530	9520	194
437	20240429	140100	372096140	9540	9540	9540	9540	1
438	20240429	140000	372086600	9550	9550	9550	9550	0
439	20240429	135900	372086600	9550	9550	9550	9550	0
440	20240429	135800	372086600	9550	9540	9550	9540	8
441	20240429	135700	372010270	9550	9540	9550	9540	47
442	20240429	135600	371561880	9540	9540	9540	9540	0
443	20240429	135500	371561880	9540	9540	9540	9540	1
444	20240429	135400	371552340	9550	9550	9550	9550	0
445	20240429	135300	371552340	9550	9550	9550	9550	3
446	20240429	135200	371523690	9530	9540	9540	9530	158
447	20240429	135100	370017540	9550	9550	9550	9550	0
448	20240429	135000	370017540	9550	9550	9550	9550	1000
449	20240429	134900	360467540	9560	9560	9560	9560	0
450	20240429	134800	360467540	9560	9550	9560	9550	31
451	20240429	134700	360171460	9540	9540	9540	9540	0
452	20240429	134600	360171460	9540	9540	9540	9540	0
453	20240429	134500	360171460	9540	9540	9540	9540	0
454	20240429	134400	360171460	9540	9560	9560	9540	160
455	20240429	134300	358644430	9580	9580	9580	9580	0
456	20240429	134200	358644430	9580	9560	9580	9560	16
457	20240429	134100	358491370	9550	9550	9550	9550	25
458	20240429	134000	358252620	9550	9550	9550	9550	0
459	20240429	133900	358252620	9550	9550	9550	9550	0
460	20240429	133800	358252620	9550	9560	9560	9550	136
461	20240429	133700	356952610	9570	9570	9570	9570	0
462	20240429	133600	356952610	9570	9570	9570	9570	1
463	20240429	133500	356943040	9570	9580	9580	9570	2
464	20240429	133400	356923890	9570	9570	9570	9570	21
465	20240429	133300	356722920	9580	9580	9580	9580	0
466	20240429	133200	356722920	9580	9580	9580	9580	16
467	20240429	133100	356569640	9570	9580	9580	9570	8
468	20240429	133000	356493070	9580	9580	9580	9580	0
469	20240429	132900	356493070	9580	9580	9580	9570	41
470	20240429	132800	356100680	9570	9570	9580	9570	38
471	20240429	132700	355737010	9580	9580	9580	9580	2
472	20240429	132600	355717850	9580	9580	9580	9580	80
473	20240429	132500	354951450	9580	9570	9580	9570	8
474	20240429	132400	354874880	9580	9580	9580	9570	6
475	20240429	132300	354817410	9570	9570	9570	9570	7
476	20240429	132200	354750420	9580	9580	9580	9580	0
477	20240429	132100	354750420	9580	9570	9580	9570	10
478	20240429	132000	354654690	9560	9560	9560	9560	0
479	20240429	131900	354654690	9560	9560	9560	9560	0
480	20240429	131800	354654690	9560	9560	9560	9560	0
481	20240429	131700	354654690	9560	9560	9560	9560	43
482	20240429	131600	354243610	9560	9560	9560	9560	7
483	20240429	131500	354176690	9560	9560	9560	9560	0
484	20240429	131400	354176690	9560	9560	9560	9560	0
485	20240429	131300	354176690	9560	9560	9560	9560	7
486	20240429	131200	354109770	9560	9560	9560	9560	0
487	20240429	131100	354109770	9560	9560	9560	9560	7
488	20240429	131000	354042850	9560	9560	9560	9560	1
489	20240429	130900	354033290	9570	9550	9570	9550	582
490	20240429	130800	348464150	9570	9570	9570	9570	2
491	20240429	130700	348445010	9570	9570	9570	9570	8
492	20240429	130600	348368450	9560	9560	9560	9560	6
493	20240429	130500	348311090	9560	9560	9560	9560	0
494	20240429	130400	348311090	9560	9550	9560	9550	110
495	20240429	130300	347260580	9540	9540	9540	9540	6
496	20240429	130200	347203340	9540	9540	9540	9540	0
497	20240429	130100	347203340	9540	9540	9540	9540	1
498	20240429	130000	347193800	9540	9540	9540	9540	21
499	20240429	125900	346993460	9540	9550	9550	9540	172
500	20240429	125800	345352570	9540	9540	9540	9540	7
501	20240429	125700	345285790	9550	9550	9550	9550	0
502	20240429	125600	345285790	9550	9550	9550	9550	1
503	20240429	125500	345276240	9550	9540	9550	9540	27
504	20240429	125400	345018460	9550	9550	9550	9550	0
505	20240429	125300	345018460	9550	9550	9550	9550	0
506	20240429	125200	345018460	9550	9540	9550	9540	8
507	20240429	125100	344942130	9540	9540	9540	9540	0
508	20240429	125000	344942130	9540	9540	9540	9540	5
509	20240429	124900	344894430	9530	9530	9530	9530	7
510	20240429	124800	344827720	9530	9530	9530	9530	0
511	20240429	124700	344827720	9530	9530	9530	9530	20
512	20240429	124600	344637120	9540	9540	9540	9540	4
513	20240429	124500	344598960	9540	9540	9540	9540	46
514	20240429	124400	344160120	9540	9530	9540	9530	207
515	20240429	124300	342185410	9540	9540	9540	9540	0
516	20240429	124200	342185410	9540	9540	9540	9540	0
517	20240429	124100	342185410	9540	9540	9540	9540	0
518	20240429	124000	342185410	9540	9540	9540	9530	57
519	20240429	123900	341642130	9540	9540	9540	9540	0
520	20240429	123800	341642130	9540	9540	9540	9540	1
521	20240429	123700	341632590	9530	9520	9530	9520	12
522	20240429	123600	341518300	9530	9530	9530	9530	2
523	20240429	123500	341499240	9500	9520	9520	9500	100
524	20240429	123400	340548880	9540	9540	9540	9540	0
525	20240429	123300	340548880	9540	9540	9540	9540	80
526	20240429	123200	339785680	9540	9540	9540	9540	10
527	20240429	123100	339690280	9530	9530	9540	9530	210
528	20240429	123000	337688780	9540	9540	9540	9540	1
529	20240429	122900	337679240	9540	9540	9540	9540	22
530	20240429	122800	337469360	9540	9530	9540	9530	14
531	20240429	122700	337335910	9540	9540	9540	9540	2
532	20240429	122600	337316830	9540	9540	9540	9540	0
533	20240429	122500	337316830	9540	9540	9540	9540	86
534	20240429	122400	336496390	9540	9540	9540	9540	0
535	20240429	122300	336496390	9540	9540	9540	9540	0
536	20240429	122200	336496390	9540	9540	9540	9540	0
537	20240429	122100	336496390	9540	9540	9540	9540	30
538	20240429	122000	336210190	9540	9540	9540	9540	0
539	20240429	121900	336210190	9540	9540	9540	9540	7
540	20240429	121800	336143410	9540	9540	9540	9540	0
541	20240429	121700	336143410	9540	9540	9540	9540	0
542	20240429	121600	336143410	9540	9540	9540	9530	540
543	20240429	121500	330991880	9540	9530	9540	9530	2000
544	20240429	121400	311911950	9530	9530	9530	9530	0
545	20240429	121300	311911950	9530	9530	9530	9530	0
546	20240429	121200	311911950	9530	9530	9530	9530	10
547	20240429	121100	311816650	9540	9540	9540	9540	0
548	20240429	121000	311816650	9540	9540	9540	9530	180
549	20240429	120900	310099520	9540	9540	9540	9540	0
550	20240429	120800	310099520	9540	9540	9540	9540	0
551	20240429	120700	310099520	9540	9530	9540	9530	101
552	20240429	120600	309136050	9540	9540	9540	9540	201
553	20240429	120500	307218510	9540	9540	9540	9540	0
554	20240429	120400	307218510	9540	9530	9540	9530	8
555	20240429	120300	307142260	9540	9540	9540	9540	38
556	20240429	120200	306779740	9540	9540	9540	9540	1
557	20240429	120100	306770200	9540	9530	9540	9530	8
558	20240429	120000	306693950	9540	9540	9540	9540	0
559	20240429	115900	306693950	9540	9540	9540	9540	0
560	20240429	115800	306693950	9540	9530	9540	9530	8
561	20240429	115700	306617700	9540	9530	9540	9530	7
562	20240429	115600	306550980	9530	9530	9530	9530	0
563	20240429	115500	306550980	9530	9530	9530	9530	1
564	20240429	115400	306541450	9540	9540	9540	9540	0
565	20240429	115300	306541450	9540	9530	9540	9530	9
566	20240429	115200	306455650	9530	9530	9530	9530	1
567	20240429	115100	306446120	9540	9540	9540	9540	0
568	20240429	115000	306446120	9540	9540	9540	9540	1
569	20240429	114900	306436580	9540	9500	9540	9500	74
570	20240429	114800	305731380	9500	9520	9520	9500	10
571	20240429	114700	305636350	9530	9530	9530	9530	1
572	20240429	114600	305626820	9530	9520	9530	9520	10
573	20240429	114500	305531590	9530	9530	9530	9530	2
574	20240429	114400	305512530	9550	9550	9550	9550	0
575	20240429	114300	305512530	9550	9500	9550	9490	39
576	20240429	114200	305142000	9500	9500	9500	9500	10
577	20240429	114100	305047000	9490	9560	9560	9490	1004
578	20240429	114000	295503950	9580	9580	9580	9580	0
579	20240429	113900	295503950	9580	9550	9580	9550	38
580	20240429	113800	295140450	9510	9510	9510	9510	0
581	20240429	113700	295140450	9510	9510	9510	9510	0
582	20240429	113600	295140450	9510	9510	9510	9510	0
583	20240429	113500	295140450	9510	9510	9510	9510	200
584	20240429	113400	293238450	9510	9520	9520	9510	18
585	20240429	113300	293067170	9570	9570	9570	9570	0
586	20240429	113200	293067170	9570	9570	9570	9570	3
587	20240429	113100	293038460	9580	9580	9580	9580	0
588	20240429	113000	293038460	9580	9580	9580	9580	2
589	20240429	112900	293019300	9580	9580	9580	9580	0
590	20240429	112800	293019300	9580	9580	9580	9570	11
591	20240429	112700	292913990	9580	9520	9580	9520	5
592	20240429	112600	292866210	9580	9580	9580	9580	1
593	20240429	112500	292856630	9570	9560	9570	9560	14
594	20240429	112400	292722720	9560	9550	9560	9550	300
595	20240429	112300	289854790	9500	9500	9500	9500	96
596	20240429	112200	288942790	9500	9500	9500	9490	513
597	20240429	112100	284069360	9500	9500	9500	9500	480
598	20240429	112000	279509360	9480	9480	9480	9480	1
599	20240429	111900	279499880	9500	9480	9500	9480	501
600	20240429	111800	274740470	9490	9510	9510	9490	1815
601	20240429	111700	257500220	9510	9510	9510	9510	27
602	20240429	111600	257243450	9500	9500	9500	9500	50
603	20240429	111500	256768450	9510	9520	9520	9510	341
604	20240429	111400	253525340	9520	9520	9520	9520	3
605	20240429	111300	253496780	9520	9560	9560	9520	1200
606	20240429	111200	242034860	9560	9560	9560	9560	0
607	20240429	111100	242034860	9560	9560	9560	9560	0
608	20240429	111000	242034860	9560	9560	9560	9560	7
609	20240429	110900	241967940	9580	9580	9580	9580	0
610	20240429	110800	241967940	9580	9580	9580	9580	0
611	20240429	110700	241967940	9580	9580	9580	9580	0
612	20240429	110600	241967940	9580	9580	9580	9580	3
613	20240429	110500	241939200	9580	9570	9580	9570	7
614	20240429	110400	241872200	9570	9570	9570	9570	1
615	20240429	110300	241862630	9580	9570	9580	9570	935
616	20240429	110200	232907160	9570	9560	9570	9560	56
617	20240429	110100	232371770	9520	9550	9560	9520	227
618	20240429	110000	230210470	9560	9560	9560	9560	0
619	20240429	105900	230210470	9560	9540	9560	9540	13
620	20240429	105800	230086370	9540	9540	9540	9540	1
621	20240429	105700	230076830	9550	9550	9550	9550	1
622	20240429	105600	230067280	9530	9530	9530	9530	0
623	20240429	105500	230067280	9530	9530	9530	9530	3
624	20240429	105400	230038690	9550	9550	9550	9550	0
625	20240429	105300	230038690	9550	9550	9550	9550	57
626	20240429	105200	229494340	9560	9560	9560	9560	0
627	20240429	105100	229494340	9560	9560	9560	9560	1
628	20240429	105000	229484780	9560	9550	9560	9550	8
629	20240429	104900	229408370	9560	9560	9560	9560	0
630	20240429	104800	229408370	9560	9560	9560	9560	0
631	20240429	104700	229408370	9560	9540	9560	9540	20
632	20240429	104600	229217420	9510	9510	9510	9510	0
633	20240429	104500	229217420	9510	9510	9510	9510	132
634	20240429	104400	227962100	9510	9510	9510	9510	0
635	20240429	104300	227962100	9510	9510	9510	9510	0
636	20240429	104200	227962100	9510	9510	9510	9510	0
637	20240429	104100	227962100	9510	9510	9510	9510	515
638	20240429	104000	223064450	9570	9570	9570	9570	0
639	20240429	103900	223064450	9570	9570	9570	9570	201
640	20240429	103800	221140880	9530	9560	9570	9530	425
641	20240429	103700	217087350	9560	9560	9560	9560	3
642	20240429	103600	217058670	9580	9580	9580	9580	0
643	20240429	103500	217058670	9580	9580	9580	9580	24
644	20240429	103400	216828750	9580	9570	9580	9570	33
645	20240429	103300	216512680	9580	9580	9580	9580	0
646	20240429	103200	216512680	9580	9580	9580	9580	11
647	20240429	103100	216407300	9580	9570	9580	9570	55
648	20240429	103000	215880740	9570	9530	9580	9520	615
649	20240429	102900	210022290	9590	9590	9590	9590	1
650	20240429	102800	210012700	9520	9520	9520	9520	0
651	20240429	102700	210012700	9520	9570	9570	9520	735
652	20240429	102600	202999630	9600	9600	9600	9600	0
653	20240429	102500	202999630	9600	9600	9600	9600	0
654	20240429	102400	202999630	9600	9600	9600	9600	0
655	20240429	102300	202999630	9600	9600	9600	9600	0
656	20240429	102200	202999630	9600	9600	9600	9600	0
657	20240429	102100	202999630	9600	9600	9600	9600	0
658	20240429	102000	202999630	9600	9590	9600	9590	24
659	20240429	101900	202769430	9570	9570	9570	9570	500
660	20240429	101800	197984430	9570	9570	9570	9570	14
661	20240429	101700	197850450	9570	9570	9570	9570	10
662	20240429	101600	197754750	9570	9570	9570	9570	50
663	20240429	101500	197276250	9580	9590	9590	9580	24
664	20240429	101400	197046320	9580	9580	9580	9580	181
665	20240429	101300	195312340	9580	9580	9580	9580	0
666	20240429	101200	195312340	9580	9580	9580	9580	0
667	20240429	101100	195312340	9580	9590	9590	9580	213
668	20240429	101000	193271770	9590	9590	9590	9590	1
669	20240429	100900	193262180	9600	9600	9600	9600	53
670	20240429	100800	192753380	9590	9590	9590	9590	40
671	20240429	100700	192369780	9590	9600	9600	9590	11
672	20240429	100600	192264280	9610	9610	9610	9610	0
673	20240429	100500	192264280	9610	9610	9610	9610	18
674	20240429	100400	192091300	9610	9610	9610	9610	12
675	20240429	100300	191975980	9580	9610	9610	9580	11
676	20240429	100200	191870570	9610	9610	9610	9610	3
677	20240429	100100	191841740	9610	9610	9610	9610	0
678	20240429	100000	191841740	9610	9570	9610	9570	181
679	20240429	095900	190109530	9570	9570	9570	9570	13
680	20240429	095800	189985120	9570	9600	9640	9570	2310
681	20240429	095700	167809900	9610	9610	9610	9610	645
682	20240429	095600	161611450	9600	9620	9620	9600	539
683	20240429	095500	156428690	9630	9640	9640	9630	183
684	20240429	095400	154665390	9640	9640	9640	9640	55
685	20240429	095300	154135190	9640	9640	9640	9640	3
686	20240429	095200	154106270	9680	9680	9690	9680	31
687	20240429	095100	153806160	9680	9640	9680	9640	243
688	20240429	095000	151463520	9690	9650	9690	9650	190
689	20240429	094900	149629860	9690	9660	9690	9650	273
690	20240429	094800	146992810	9690	9690	9690	9690	0
691	20240429	094700	146992810	9690	9690	9690	9690	2
692	20240429	094600	146973430	9690	9690	9690	9670	143
693	20240429	094500	145590560	9690	9680	9690	9670	51
694	20240429	094400	145097360	9690	9690	9690	9690	60
695	20240429	094300	144515960	9700	9690	9700	9690	2
696	20240429	094200	144496570	9700	9700	9700	9700	3
697	20240429	094100	144467470	9700	9700	9700	9700	1
698	20240429	094000	144457770	9700	9700	9700	9700	11
699	20240429	093900	144351070	9700	9700	9700	9690	8
700	20240429	093800	144273520	9700	9700	9700	9700	125
701	20240429	093700	143061020	9700	9690	9700	9690	146
702	20240429	093600	141646210	9690	9690	9700	9690	107
703	20240429	093500	140609250	9690	9690	9690	9690	0
704	20240429	093400	140609250	9690	9650	9690	9650	21
705	20240429	093300	140406560	9690	9690	9690	9690	101
706	20240429	093200	139427870	9700	9700	9700	9700	0
707	20240429	093100	139427870	9700	9700	9700	9700	0
708	20240429	093000	139427870	9700	9690	9700	9690	1015
709	20240429	092900	129583230	9700	9700	9700	9700	1
710	20240429	092800	129573530	9700	9700	9700	9640	8
711	20240429	092700	129496230	9700	9700	9700	9700	2
712	20240429	092600	129476830	9700	9640	9700	9640	23
713	20240429	092500	129254180	9710	9710	9710	9710	2
714	20240429	092400	129234760	9710	9710	9710	9710	1
715	20240429	092300	129225050	9710	9690	9710	9690	1189
716	20240429	092200	117691740	9700	9690	9700	9690	701
717	20240429	092100	110898730	9690	9690	9690	9690	1
718	20240429	092000	110889040	9700	9700	9700	9700	17
719	20240429	091900	110724140	9700	9640	9700	9640	2465
720	20240429	091800	86861000	9630	9530	9630	9530	896
721	20240429	091700	78239490	9610	9600	9620	9600	366
722	20240429	091600	74722840	9600	9610	9610	9600	65
723	20240429	091500	74098510	9610	9630	9630	9510	207
724	20240429	091400	72128020	9630	9630	9630	9630	500
725	20240429	091300	67313020	9640	9520	9640	9520	21
726	20240429	091200	67111880	9650	9640	9650	9640	68
727	20240429	091100	66456300	9650	9640	9650	9640	424
728	20240429	091000	62365910	9640	9630	9640	9630	3
729	20240429	090900	62337000	9640	9640	9640	9520	529
730	20240429	090800	57297710	9640	9590	9640	9590	967
731	20240429	090700	48016360	9590	9500	9590	9480	3851
732	20240429	090600	11232730	9570	9570	9570	9570	3
733	20240429	090500	11204020	9570	9490	9570	9490	597
734	20240429	090400	5525780	9490	9490	9490	9480	8
735	20240429	090300	5449920	9490	9490	9500	9480	49
736	20240429	090200	4985260	9480	9510	9510	9480	260
737	20240429	090100	2515240	9510	9510	9510	9510	58
738	20240429	090000	1963660	9600	9600	9600	9600	174