KissMeData/089600/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200000	554814290	19110	19110	19110	19110	732
3	20240429	195900	554814290	19110	19110	19110	19110	0
4	20240429	195800	554814290	19110	19110	19110	19110	0
5	20240429	195700	554814290	19110	19110	19110	19110	0
6	20240429	195600	554814290	19110	19110	19110	19110	0
7	20240429	195500	554814290	19110	19110	19110	19110	0
8	20240429	195400	554814290	19110	19110	19110	19110	0
9	20240429	195300	554814290	19110	19110	19110	19110	0
10	20240429	195200	554814290	19110	19110	19110	19110	0
11	20240429	195100	554814290	19110	19110	19110	19110	0
12	20240429	195000	554814290	19110	19110	19110	19110	0
13	20240429	194900	554814290	19110	19110	19110	19110	0
14	20240429	194800	554814290	19110	19110	19110	19110	0
15	20240429	194700	554814290	19110	19110	19110	19110	0
16	20240429	194600	554814290	19110	19110	19110	19110	0
17	20240429	194500	554814290	19110	19110	19110	19110	0
18	20240429	194400	554814290	19110	19110	19110	19110	0
19	20240429	194300	554814290	19110	19110	19110	19110	0
20	20240429	194200	554814290	19110	19110	19110	19110	0
21	20240429	194100	554814290	19110	19110	19110	19110	0
22	20240429	194000	554814290	19110	19110	19110	19110	0
23	20240429	193900	554814290	19110	19110	19110	19110	0
24	20240429	193800	554814290	19110	19110	19110	19110	0
25	20240429	193700	554814290	19110	19110	19110	19110	0
26	20240429	193600	554814290	19110	19110	19110	19110	0
27	20240429	193500	554814290	19110	19110	19110	19110	0
28	20240429	193400	554814290	19110	19110	19110	19110	0
29	20240429	193300	554814290	19110	19110	19110	19110	0
30	20240429	193200	554814290	19110	19110	19110	19110	0
31	20240429	193100	554814290	19110	19110	19110	19110	0
32	20240429	193000	554814290	19110	19110	19110	19110	732
33	20240429	192900	554814290	19110	19110	19110	19110	0
34	20240429	192800	554814290	19110	19110	19110	19110	0
35	20240429	192700	554814290	19110	19110	19110	19110	0
36	20240429	192600	554814290	19110	19110	19110	19110	0
37	20240429	192500	554814290	19110	19110	19110	19110	0
38	20240429	192400	554814290	19110	19110	19110	19110	0
39	20240429	192300	554814290	19110	19110	19110	19110	0
40	20240429	192200	554814290	19110	19110	19110	19110	0
41	20240429	192100	554814290	19110	19110	19110	19110	0
42	20240429	192000	554814290	19110	19110	19110	19110	0
43	20240429	191900	554814290	19110	19110	19110	19110	0
44	20240429	191800	554814290	19110	19110	19110	19110	0
45	20240429	191700	554814290	19110	19110	19110	19110	0
46	20240429	191600	554814290	19110	19110	19110	19110	0
47	20240429	191500	554814290	19110	19110	19110	19110	0
48	20240429	191400	554814290	19110	19110	19110	19110	0
49	20240429	191300	554814290	19110	19110	19110	19110	0
50	20240429	191200	554814290	19110	19110	19110	19110	0
51	20240429	191100	554814290	19110	19110	19110	19110	0
52	20240429	191000	554814290	19110	19110	19110	19110	0
53	20240429	190900	554814290	19110	19110	19110	19110	0
54	20240429	190800	554814290	19110	19110	19110	19110	0
55	20240429	190700	554814290	19110	19110	19110	19110	0
56	20240429	190600	554814290	19110	19110	19110	19110	0
57	20240429	190500	554814290	19110	19110	19110	19110	0
58	20240429	190400	554814290	19110	19110	19110	19110	0
59	20240429	190300	554814290	19110	19110	19110	19110	0
60	20240429	190200	554814290	19110	19110	19110	19110	0
61	20240429	190100	554814290	19110	19110	19110	19110	0
62	20240429	190000	554814290	19110	19110	19110	19110	732
63	20240429	185900	554814290	19110	19110	19110	19110	0
64	20240429	185800	554814290	19110	19110	19110	19110	0
65	20240429	185700	554814290	19110	19110	19110	19110	0
66	20240429	185600	554814290	19110	19110	19110	19110	0
67	20240429	185500	554814290	19110	19110	19110	19110	0
68	20240429	185400	554814290	19110	19110	19110	19110	0
69	20240429	185300	554814290	19110	19110	19110	19110	0
70	20240429	185200	554814290	19110	19110	19110	19110	0
71	20240429	185100	554814290	19110	19110	19110	19110	0
72	20240429	185000	554814290	19110	19110	19110	19110	0
73	20240429	184900	554814290	19110	19110	19110	19110	0
74	20240429	184800	554814290	19110	19110	19110	19110	0
75	20240429	184700	554814290	19110	19110	19110	19110	0
76	20240429	184600	554814290	19110	19110	19110	19110	0
77	20240429	184500	554814290	19110	19110	19110	19110	0
78	20240429	184400	554814290	19110	19110	19110	19110	0
79	20240429	184300	554814290	19110	19110	19110	19110	0
80	20240429	184200	554814290	19110	19110	19110	19110	0
81	20240429	184100	554814290	19110	19110	19110	19110	0
82	20240429	184000	554814290	19110	19110	19110	19110	0
83	20240429	183900	554814290	19110	19110	19110	19110	0
84	20240429	183800	554814290	19110	19110	19110	19110	0
85	20240429	183700	554814290	19110	19110	19110	19110	0
86	20240429	183600	554814290	19110	19110	19110	19110	0
87	20240429	183500	554814290	19110	19110	19110	19110	0
88	20240429	183400	554814290	19110	19110	19110	19110	0
89	20240429	183300	554814290	19110	19110	19110	19110	0
90	20240429	183200	554814290	19110	19110	19110	19110	0
91	20240429	183100	554814290	19110	19110	19110	19110	0
92	20240429	183000	554814290	19110	19110	19110	19110	732
93	20240429	182900	554814290	19110	19110	19110	19110	0
94	20240429	182800	554814290	19110	19110	19110	19110	0
95	20240429	182700	554814290	19110	19110	19110	19110	0
96	20240429	182600	554814290	19110	19110	19110	19110	0
97	20240429	182500	554814290	19110	19110	19110	19110	0
98	20240429	182400	554814290	19110	19110	19110	19110	0
99	20240429	182300	554814290	19110	19110	19110	19110	0
100	20240429	182200	554814290	19110	19110	19110	19110	0
101	20240429	182100	554814290	19110	19110	19110	19110	0
102	20240429	182000	554814290	19110	19110	19110	19110	0
103	20240429	181900	554814290	19110	19110	19110	19110	0
104	20240429	181800	554814290	19110	19110	19110	19110	0
105	20240429	181700	554814290	19110	19110	19110	19110	0
106	20240429	181600	554814290	19110	19110	19110	19110	0
107	20240429	181500	554814290	19110	19110	19110	19110	0
108	20240429	181400	554814290	19110	19110	19110	19110	0
109	20240429	181300	554814290	19110	19110	19110	19110	0
110	20240429	181200	554814290	19110	19110	19110	19110	0
111	20240429	181100	554814290	19110	19110	19110	19110	0
112	20240429	181000	554814290	19110	19110	19110	19110	0
113	20240429	180900	554814290	19110	19110	19110	19110	0
114	20240429	180800	554814290	19110	19110	19110	19110	0
115	20240429	180700	554814290	19110	19110	19110	19110	0
116	20240429	180600	554814290	19110	19110	19110	19110	0
117	20240429	180500	554814290	19110	19110	19110	19110	0
118	20240429	180400	554814290	19110	19110	19110	19110	0
119	20240429	180300	554814290	19110	19110	19110	19110	0
120	20240429	180200	554814290	19110	19110	19110	19110	0
121	20240429	180100	554814290	19110	19110	19110	19110	0
122	20240429	180000	554814290	19110	19110	19110	19110	732
123	20240429	175900	554814290	19110	19110	19110	19110	0
124	20240429	175800	554814290	19110	19110	19110	19110	0
125	20240429	175700	554814290	19110	19110	19110	19110	0
126	20240429	175600	554814290	19110	19110	19110	19110	0
127	20240429	175500	554814290	19110	19110	19110	19110	0
128	20240429	175400	554814290	19110	19110	19110	19110	0
129	20240429	175300	554814290	19110	19110	19110	19110	0
130	20240429	175200	554814290	19110	19110	19110	19110	0
131	20240429	175100	554814290	19110	19110	19110	19110	0
132	20240429	175000	554814290	19110	19110	19110	19110	0
133	20240429	174900	554814290	19110	19110	19110	19110	0
134	20240429	174800	554814290	19110	19110	19110	19110	0
135	20240429	174700	554814290	19110	19110	19110	19110	0
136	20240429	174600	554814290	19110	19110	19110	19110	0
137	20240429	174500	554814290	19110	19110	19110	19110	0
138	20240429	174400	554814290	19110	19110	19110	19110	0
139	20240429	174300	554814290	19110	19110	19110	19110	0
140	20240429	174200	554814290	19110	19110	19110	19110	0
141	20240429	174100	554814290	19110	19110	19110	19110	0
142	20240429	174000	554814290	19110	19110	19110	19110	0
143	20240429	173900	554814290	19110	19110	19110	19110	0
144	20240429	173800	554814290	19110	19110	19110	19110	0
145	20240429	173700	554814290	19110	19110	19110	19110	0
146	20240429	173600	554814290	19110	19110	19110	19110	0
147	20240429	173500	554814290	19110	19110	19110	19110	0
148	20240429	173400	554814290	19110	19110	19110	19110	0
149	20240429	173300	554814290	19110	19110	19110	19110	0
150	20240429	173200	554814290	19110	19110	19110	19110	0
151	20240429	173100	554814290	19110	19110	19110	19110	0
152	20240429	173000	554814290	19110	19110	19110	19110	732
153	20240429	172900	554814290	19110	19110	19110	19110	0
154	20240429	172800	554814290	19110	19110	19110	19110	0
155	20240429	172700	554814290	19110	19110	19110	19110	0
156	20240429	172600	554814290	19110	19110	19110	19110	0
157	20240429	172500	554814290	19110	19110	19110	19110	0
158	20240429	172400	554814290	19110	19110	19110	19110	0
159	20240429	172300	554814290	19110	19110	19110	19110	0
160	20240429	172200	554814290	19110	19110	19110	19110	0
161	20240429	172100	554814290	19110	19110	19110	19110	0
162	20240429	172000	554814290	19110	19110	19110	19110	0
163	20240429	171900	554814290	19110	19110	19110	19110	0
164	20240429	171800	554814290	19110	19110	19110	19110	0
165	20240429	171700	554814290	19110	19110	19110	19110	0
166	20240429	171600	554814290	19110	19110	19110	19110	0
167	20240429	171500	554814290	19110	19110	19110	19110	0
168	20240429	171400	554814290	19110	19110	19110	19110	0
169	20240429	171300	554814290	19110	19110	19110	19110	0
170	20240429	171200	554814290	19110	19110	19110	19110	0
171	20240429	171100	554814290	19110	19110	19110	19110	0
172	20240429	171000	554814290	19110	19110	19110	19110	0
173	20240429	170900	554814290	19110	19110	19110	19110	0
174	20240429	170800	554814290	19110	19110	19110	19110	0
175	20240429	170700	554814290	19110	19110	19110	19110	0
176	20240429	170600	554814290	19110	19110	19110	19110	0
177	20240429	170500	554814290	19110	19110	19110	19110	0
178	20240429	170400	554814290	19110	19110	19110	19110	0
179	20240429	170300	554814290	19110	19110	19110	19110	0
180	20240429	170200	554814290	19110	19110	19110	19110	0
181	20240429	170100	554814290	19110	19110	19110	19110	0
182	20240429	170000	554814290	19110	19110	19110	19110	732
183	20240429	165900	554814290	19110	19110	19110	19110	0
184	20240429	165800	554814290	19110	19110	19110	19110	0
185	20240429	165700	554814290	19110	19110	19110	19110	0
186	20240429	165600	554814290	19110	19110	19110	19110	0
187	20240429	165500	554814290	19110	19110	19110	19110	0
188	20240429	165400	554814290	19110	19110	19110	19110	0
189	20240429	165300	554814290	19110	19110	19110	19110	0
190	20240429	165200	554814290	19110	19110	19110	19110	0
191	20240429	165100	554814290	19110	19110	19110	19110	0
192	20240429	165000	554814290	19110	19110	19110	19110	0
193	20240429	164900	554814290	19110	19110	19110	19110	0
194	20240429	164800	554814290	19110	19110	19110	19110	0
195	20240429	164700	554814290	19110	19110	19110	19110	0
196	20240429	164600	554814290	19110	19110	19110	19110	0
197	20240429	164500	554814290	19110	19110	19110	19110	0
198	20240429	164400	554814290	19110	19110	19110	19110	0
199	20240429	164300	554814290	19110	19110	19110	19110	0
200	20240429	164200	554814290	19110	19110	19110	19110	0
201	20240429	164100	554814290	19110	19110	19110	19110	0
202	20240429	164000	554814290	19110	19110	19110	19110	0
203	20240429	163900	554814290	19110	19110	19110	19110	0
204	20240429	163800	554814290	19110	19110	19110	19110	0
205	20240429	163700	554814290	19110	19110	19110	19110	0
206	20240429	163600	554814290	19110	19110	19110	19110	0
207	20240429	163500	554814290	19110	19110	19110	19110	0
208	20240429	163400	554814290	19110	19110	19110	19110	0
209	20240429	163300	554814290	19110	19110	19110	19110	0
210	20240429	163200	554814290	19110	19110	19110	19110	0
211	20240429	163100	554814290	19110	19110	19110	19110	0
212	20240429	163000	554814290	19110	19110	19110	19110	732
213	20240429	162900	554814290	19110	19110	19110	19110	0
214	20240429	162800	554814290	19110	19110	19110	19110	0
215	20240429	162700	554814290	19110	19110	19110	19110	0
216	20240429	162600	554814290	19110	19110	19110	19110	0
217	20240429	162500	554814290	19110	19110	19110	19110	0
218	20240429	162400	554814290	19110	19110	19110	19110	0
219	20240429	162300	554814290	19110	19110	19110	19110	0
220	20240429	162200	554814290	19110	19110	19110	19110	0
221	20240429	162100	554814290	19110	19110	19110	19110	0
222	20240429	162000	554814290	19110	19110	19110	19110	0
223	20240429	161900	554814290	19110	19110	19110	19110	0
224	20240429	161800	554814290	19110	19110	19110	19110	0
225	20240429	161700	554814290	19110	19110	19110	19110	0
226	20240429	161600	554814290	19110	19110	19110	19110	0
227	20240429	161500	554814290	19110	19110	19110	19110	0
228	20240429	161400	554814290	19110	19110	19110	19110	0
229	20240429	161300	554814290	19110	19110	19110	19110	0
230	20240429	161200	554814290	19110	19110	19110	19110	0
231	20240429	161100	554814290	19110	19110	19110	19110	0
232	20240429	161000	554814290	19110	19110	19110	19110	0
233	20240429	160900	554814290	19110	19110	19110	19110	0
234	20240429	160800	554814290	19110	19110	19110	19110	0
235	20240429	160700	554814290	19110	19110	19110	19110	0
236	20240429	160600	554814290	19110	19110	19110	19110	0
237	20240429	160500	554814290	19110	19110	19110	19110	0
238	20240429	160400	554814290	19110	19110	19110	19110	0
239	20240429	160300	554814290	19110	19110	19110	19110	0
240	20240429	160200	554814290	19110	19110	19110	19110	0
241	20240429	160100	554814290	19110	19110	19110	19110	0
242	20240429	160000	554814290	19110	19110	19110	19110	732
243	20240429	155900	554814290	19110	19110	19110	19110	0
244	20240429	155800	554814290	19110	19110	19110	19110	0
245	20240429	155700	554814290	19110	19110	19110	19110	0
246	20240429	155600	554814290	19110	19110	19110	19110	0
247	20240429	155500	554814290	19110	19110	19110	19110	0
248	20240429	155400	554814290	19110	19110	19110	19110	0
249	20240429	155300	554814290	19110	19110	19110	19110	0
250	20240429	155200	554814290	19110	19110	19110	19110	0
251	20240429	155100	554814290	19110	19110	19110	19110	0
252	20240429	155000	554814290	19110	19110	19110	19110	0
253	20240429	154900	554814290	19110	19110	19110	19110	0
254	20240429	154800	554814290	19110	19110	19110	19110	0
255	20240429	154700	554814290	19110	19110	19110	19110	0
256	20240429	154600	554814290	19110	19110	19110	19110	0
257	20240429	154500	554814290	19110	19110	19110	19110	0
258	20240429	154400	554814290	19110	19110	19110	19110	0
259	20240429	154300	554814290	19110	19110	19110	19110	0
260	20240429	154200	554814290	19110	19110	19110	19110	0
261	20240429	154100	554814290	19110	19110	19110	19110	0
262	20240429	154000	554814290	19110	19110	19110	19110	0
263	20240429	153900	554814290	19110	19110	19110	19110	0
264	20240429	153800	554814290	19110	19110	19110	19110	0
265	20240429	153700	554814290	19110	19110	19110	19110	0
266	20240429	153600	554814290	19110	19110	19110	19110	0
267	20240429	153500	554814290	19110	19110	19110	19110	0
268	20240429	153400	554814290	19110	19110	19110	19110	0
269	20240429	153300	554814290	19110	19110	19110	19110	0
270	20240429	153200	554814290	19110	19110	19110	19110	0
271	20240429	153100	554814290	19110	19110	19110	19110	0
272	20240429	153000	554814290	19110	19110	19110	19110	1464
273	20240429	152900	540825770	19150	19150	19150	19150	0
274	20240429	152800	540825770	19150	19150	19150	19150	0
275	20240429	152700	540825770	19150	19150	19150	19150	0
276	20240429	152600	540825770	19150	19150	19150	19150	0
277	20240429	152500	540825770	19150	19150	19150	19150	0
278	20240429	152400	540825770	19150	19150	19150	19150	0
279	20240429	152300	540825770	19150	19150	19150	19150	0
280	20240429	152200	540825770	19150	19150	19150	19150	0
281	20240429	152100	540825770	19150	19150	19150	19150	0
282	20240429	152000	540825770	19150	19150	19150	19150	0
283	20240429	151900	540825770	19150	19140	19150	19140	90
284	20240429	151800	539103160	19140	19150	19150	19140	20
285	20240429	151700	538720300	19140	19160	19160	19140	16
286	20240429	151600	538413890	19140	19160	19160	19140	6
287	20240429	151500	538299000	19170	19170	19170	19160	6
288	20240429	151400	538183990	19160	19170	19170	19160	5
289	20240429	151300	538088150	19170	19170	19170	19170	6
290	20240429	151200	537973130	19170	19100	19170	19100	40
291	20240429	151100	537208730	19110	19160	19160	19110	2555
292	20240429	151000	488379680	19160	19120	19160	19120	43
293	20240429	150900	487555840	19160	19150	19160	19110	679
294	20240429	150800	474576540	19160	19130	19160	19120	298
295	20240429	150700	468877660	19150	19160	19160	19150	14
296	20240429	150600	468609430	19160	19170	19170	19160	5
297	20240429	150500	468513610	19170	19170	19170	19170	5
298	20240429	150400	468417760	19170	19160	19170	19160	4
299	20240429	150300	468341100	19170	19170	19170	19170	3
300	20240429	150200	468283590	19170	19170	19170	19170	7
301	20240429	150100	468149400	19110	19170	19170	19110	1033
302	20240429	150000	448390480	19160	19160	19170	19160	29
303	20240429	145900	447834580	19170	19180	19240	19170	303
304	20240429	145800	442014670	19180	19180	19180	19180	9
305	20240429	145700	441842050	19190	19150	19200	19150	472
306	20240429	145600	432798700	19150	19140	19150	19140	31
307	20240429	145500	432205280	19150	19150	19150	19150	3
308	20240429	145400	432147830	19150	19140	19150	19140	42
309	20240429	145300	431343930	19150	19150	19150	19150	7
310	20240429	145200	431209880	19150	19140	19150	19140	21
311	20240429	145100	430807910	19150	19150	19150	19150	4
312	20240429	145000	430731310	19150	19150	19150	19140	38
313	20240429	144900	430003950	19140	19150	19150	19140	158
314	20240429	144800	426979790	19150	19150	19150	19150	10
315	20240429	144700	426788290	19150	19150	19150	19140	59
316	20240429	144600	425658450	19150	19160	19160	19150	180
317	20240429	144500	422210420	19160	19150	19160	19150	26
318	20240429	144400	421712500	19150	19150	19150	19140	32
319	20240429	144300	421099970	19140	19150	19150	19140	6
320	20240429	144200	420985080	19150	19150	19150	19140	30
321	20240429	144100	420410740	19160	19150	19160	19150	6
322	20240429	144000	420295830	19150	19140	19150	19140	57
323	20240429	143900	419204810	19150	19150	19150	19150	12
324	20240429	143800	418975010	19150	19150	19150	19150	8
325	20240429	143700	418821810	19150	19160	19160	19150	6
326	20240429	143600	418706870	19160	19140	19160	19140	102
327	20240429	143500	416754530	19150	19150	19150	19150	2
328	20240429	143400	416716230	19150	19150	19150	19140	136
329	20240429	143300	414113130	19160	19170	19170	19160	6
330	20240429	143200	413998140	19170	19170	19170	19170	4
331	20240429	143100	413921460	19180	19170	19180	19170	4
332	20240429	143000	413844750	19190	19190	19190	19190	3
333	20240429	142900	413787180	19140	19140	19140	19140	15
334	20240429	142800	413500080	19140	19140	19140	19140	5
335	20240429	142700	413404380	19120	19120	19120	19120	40
336	20240429	142600	412639580	19110	19120	19120	19110	20
337	20240429	142500	412257190	19130	19130	19130	19130	4
338	20240429	142400	412180670	19130	19130	19140	19130	17
339	20240429	142300	411855450	19130	19140	19140	19130	2
340	20240429	142200	411817180	19140	19190	19190	19140	5
341	20240429	142100	411721380	19180	19130	19180	19130	28
342	20240429	142000	411185640	19130	19130	19130	19130	2
343	20240429	141900	411147380	19200	19120	19200	19120	24
344	20240429	141800	410688020	19120	19120	19120	19120	20
345	20240429	141700	410305620	19190	19190	19190	19190	1
346	20240429	141600	410286430	19110	19180	19180	19110	18
347	20240429	141500	409942380	19130	19130	19130	19130	15
348	20240429	141400	409655430	19110	19110	19110	19110	36
349	20240429	141300	408967470	19110	19110	19110	19110	765
350	20240429	141200	394348320	19120	19130	19130	19120	1193
351	20240429	141100	371536890	19130	19130	19130	19130	80
352	20240429	141000	370006490	19130	19130	19130	19130	40
353	20240429	140900	369241290	19130	19130	19130	19130	0
354	20240429	140800	369241290	19130	19130	19130	19130	120
355	20240429	140700	366945690	19130	19130	19130	19130	0
356	20240429	140600	366945690	19130	19130	19130	19130	35
357	20240429	140500	366276140	19130	19130	19130	19130	0
358	20240429	140400	366276140	19130	19140	19150	19130	320
359	20240429	140300	360148570	19130	19130	19130	19130	290
360	20240429	140200	354600870	19130	19140	19150	19130	747
361	20240429	140100	340306310	19140	19140	19140	19140	170
362	20240429	140000	337052510	19140	19140	19140	19130	181
363	20240429	135900	333588350	19150	19150	19150	19150	1
364	20240429	135800	333569200	19140	19150	19150	19140	44
365	20240429	135700	332726930	19150	19140	19150	19140	14
366	20240429	135600	332458870	19130	19130	19130	19130	24
367	20240429	135500	331999750	19130	19130	19130	19130	0
368	20240429	135400	331999750	19130	19130	19130	19130	30
369	20240429	135300	331425850	19140	19140	19140	19140	1
370	20240429	135200	331406710	19140	19140	19140	19140	21
371	20240429	135100	331004770	19140	19140	19140	19140	0
372	20240429	135000	331004770	19140	19140	19140	19140	31
373	20240429	134900	330411430	19140	19140	19140	19140	0
374	20240429	134800	330411430	19140	19140	19140	19140	40
375	20240429	134700	329645830	19140	19140	19140	19140	0
376	20240429	134600	329645830	19140	19150	19150	19140	50
377	20240429	134500	328688730	19140	19140	19140	19140	0
378	20240429	134400	328688730	19140	19140	19140	19140	16
379	20240429	134300	328382490	19200	19200	19200	19200	1
380	20240429	134200	328363290	19140	19140	19140	19140	40
381	20240429	134100	327597690	19140	19140	19140	19140	7
382	20240429	134000	327463710	19140	19140	19140	19140	8
383	20240429	133900	327310590	19130	19130	19130	19130	0
384	20240429	133800	327310590	19130	19130	19130	19130	32
385	20240429	133700	326698430	19130	19200	19200	19130	201
386	20240429	133600	322853230	19130	19130	19130	19130	23
387	20240429	133500	322413240	19140	19140	19140	19140	0
388	20240429	133400	322413240	19140	19140	19140	19140	41
389	20240429	133300	321628500	19140	19140	19140	19140	0
390	20240429	133200	321628500	19140	19140	19140	19140	15
391	20240429	133100	321341400	19150	19150	19150	19150	0
392	20240429	133000	321341400	19150	19210	19210	19150	28
393	20240429	132900	320805140	19140	19140	19140	19140	0
394	20240429	132800	320805140	19140	19140	19140	19140	28
395	20240429	132700	320269220	19140	19140	19140	19140	0
396	20240429	132600	320269220	19140	19220	19220	19140	41
397	20240429	132500	319484400	19120	19120	19120	19120	0
398	20240429	132400	319484400	19120	19220	19230	19110	3022
399	20240429	132300	261650180	19170	19170	19170	19170	42
400	20240429	132200	260845040	19170	19170	19170	19170	0
401	20240429	132100	260845040	19170	19170	19170	19170	19
402	20240429	132000	260480810	19170	19170	19170	19170	0
403	20240429	131900	260480810	19170	19170	19170	19170	40
404	20240429	131800	259714010	19160	19160	19160	19160	0
405	20240429	131700	259714010	19160	19160	19160	19160	15
406	20240429	131600	259426610	19170	19160	19170	19160	1106
407	20240429	131500	238224600	19160	19160	19160	19160	36
408	20240429	131400	237534840	19160	19160	19160	19160	0
409	20240429	131300	237534840	19160	19160	19160	19160	19
410	20240429	131200	237170800	19160	19160	19160	19160	15
411	20240429	131100	236883400	19170	19160	19170	19160	48
412	20240429	131000	235963620	19170	19170	19170	19170	5
413	20240429	130900	235867770	19170	19160	19170	19160	19
414	20240429	130800	235503710	19160	19160	19170	19160	18
415	20240429	130700	235158730	19160	19160	19160	19160	42
416	20240429	130600	234354010	19160	19160	19160	19160	0
417	20240429	130500	234354010	19160	19160	19160	19160	237
418	20240429	130400	229813090	19170	19160	19170	19160	11
419	20240429	130300	229602230	19160	19160	19160	19160	38
420	20240429	130200	228874150	19160	19160	19160	19160	0
421	20240429	130100	228874150	19160	19160	19160	19160	17
422	20240429	130000	228548430	19170	19160	19170	19160	51
423	20240429	125900	227570770	19160	19160	19160	19160	35
424	20240429	125800	226900170	19170	19170	19170	19170	523
425	20240429	125700	216874260	19170	19170	19170	19170	20
426	20240429	125600	216490860	19170	19170	19170	19170	0
427	20240429	125500	216490860	19170	19170	19170	19170	39
428	20240429	125400	215743230	19170	19170	19170	19170	0
429	20240429	125300	215743230	19170	19230	19230	19170	17
430	20240429	125200	215417280	19170	19170	19170	19170	0
431	20240429	125100	215417280	19170	19170	19170	19170	38
432	20240429	125000	214688820	19170	19170	19170	19170	0
433	20240429	124900	214688820	19170	19170	19170	19170	18
434	20240429	124800	214343760	19240	19220	19240	19220	3
435	20240429	124700	214286070	19170	19170	19170	19170	40
436	20240429	124600	213519270	19170	19170	19170	19170	0
437	20240429	124500	213519270	19170	19170	19170	19170	15
438	20240429	124400	213231720	19170	19170	19170	19170	0
439	20240429	124300	213231720	19170	19170	19170	19170	28
440	20240429	124200	212694960	19170	19170	19170	19170	0
441	20240429	124100	212694960	19170	19170	19170	19170	27
442	20240429	124000	212177370	19170	19160	19170	19160	102
443	20240429	123900	210222050	19160	19160	19160	19160	66
444	20240429	123800	208957490	19160	19160	19160	19150	72
445	20240429	123700	207578160	19150	19160	19160	19150	17
446	20240429	123600	207252600	19160	19150	19160	19150	3
447	20240429	123500	207195140	19150	19150	19150	19150	31
448	20240429	123400	206601490	19150	19150	19150	19150	63
449	20240429	123300	205395040	19150	19150	19150	19150	25
450	20240429	123200	204916290	19160	19150	19160	19150	17
451	20240429	123100	204590730	19160	19170	19170	19160	469
452	20240429	123000	195604590	19160	19160	19160	19160	0
453	20240429	122900	195604590	19160	19160	19160	19160	18
454	20240429	122800	195259710	19160	19160	19160	19160	1
455	20240429	122700	195240550	19160	19170	19170	19160	65
456	20240429	122600	193994800	19170	19170	19170	19170	0
457	20240429	122500	193994800	19170	19170	19170	19170	10
458	20240429	122400	193803100	19170	19170	19170	19170	1
459	20240429	122300	193783930	19170	19170	19170	19170	31
460	20240429	122200	193189660	19170	19180	19180	19170	10
461	20240429	122100	192997950	19170	19170	19170	19170	24
462	20240429	122000	192537870	19170	19170	19170	19170	1
463	20240429	121900	192518700	19170	19170	19170	19170	39
464	20240429	121800	191771070	19170	19170	19170	19170	0
465	20240429	121700	191771070	19170	19170	19170	19170	17
466	20240429	121600	191445180	19160	19160	19160	19160	16
467	20240429	121500	191138620	19160	19160	19160	19160	35
468	20240429	121400	190468020	19160	19160	19160	19160	0
469	20240429	121300	190468020	19160	19160	19160	19160	20
470	20240429	121200	190084820	19160	19160	19160	19160	0
471	20240429	121100	190084820	19160	19160	19160	19160	45
472	20240429	121000	189222620	19160	19160	19160	19160	0
473	20240429	120900	189222620	19160	19160	19160	19160	25
474	20240429	120800	188743620	19160	19160	19160	19160	0
475	20240429	120700	188743620	19160	19160	19160	19160	41
476	20240429	120600	187958060	19160	19160	19160	19160	0
477	20240429	120500	187958060	19160	19160	19160	19160	14
478	20240429	120400	187689820	19160	19160	19160	19160	152
479	20240429	120300	184777500	19170	19250	19250	19170	3
480	20240429	120200	184719910	19150	19150	19150	19150	0
481	20240429	120100	184719910	19150	19150	19150	19150	25
482	20240429	120000	184241160	19150	19150	19150	19150	1
483	20240429	115900	184222010	19150	19150	19150	19150	31
484	20240429	115800	183628360	19150	19170	19170	19150	411
485	20240429	115700	175756110	19170	19170	19170	19160	49
486	20240429	115600	174817020	19160	19160	19160	19160	1
487	20240429	115500	174797860	19170	19170	19170	19170	1
488	20240429	115400	174778690	19170	19170	19170	19170	14
489	20240429	115300	174510310	19170	19170	19170	19170	4
490	20240429	115200	174433630	19160	19160	19160	19160	0
491	20240429	115100	174433630	19160	19160	19160	19160	35
492	20240429	115000	173763030	19160	19160	19160	19160	0
493	20240429	114900	173763030	19160	19160	19160	19160	20
494	20240429	114800	173379830	19180	19180	19180	19180	38
495	20240429	114700	172650990	19230	19230	19230	19230	16
496	20240429	114600	172343310	19230	19160	19230	19160	50
497	20240429	114500	171384940	19170	19170	19170	19170	1
498	20240429	114400	171365770	19150	19150	19150	19150	28
499	20240429	114300	170829570	19150	19150	19150	19150	0
500	20240429	114200	170829570	19150	19150	19150	19150	27
501	20240429	114100	170312520	19160	19160	19160	19160	0
502	20240429	114000	170312520	19160	19160	19170	19150	200
503	20240429	113900	166480650	19160	19160	19160	19160	50
504	20240429	113800	165522650	19160	19160	19160	19160	110
505	20240429	113700	163415050	19170	19170	19170	19170	122
506	20240429	113600	161076310	19170	19170	19170	19170	34
507	20240429	113500	160424530	19180	19180	19180	19180	40
508	20240429	113400	159657330	19180	19170	19180	19170	136
509	20240429	113300	157050010	19170	19170	19170	19170	0
510	20240429	113200	157050010	19170	19170	19170	19170	38
511	20240429	113100	156321550	19170	19170	19170	19170	0
512	20240429	113000	156321550	19170	19170	19170	19170	46
513	20240429	112900	155439730	19180	19180	19180	19180	1
514	20240429	112800	155420550	19170	19160	19170	19160	29
515	20240429	112700	154864900	19160	19160	19160	19160	16
516	20240429	112600	154558340	19170	19170	19180	19170	97
517	20240429	112500	152698830	19180	19180	19180	19180	0
518	20240429	112400	152698830	19180	19180	19180	19180	184
519	20240429	112300	149169710	19180	19180	19180	19180	0
520	20240429	112200	149169710	19180	19190	19190	19180	383
521	20240429	112100	141820910	19190	19190	19190	19190	0
522	20240429	112000	141820910	19190	19190	19190	19190	28
523	20240429	111900	141283590	19190	19190	19190	19190	202
524	20240429	111800	137407210	19190	19190	19190	19190	27
525	20240429	111700	136889080	19190	19190	19190	19190	0
526	20240429	111600	136889080	19190	19190	19190	19190	37
527	20240429	111500	136179050	19190	19200	19200	19190	100
528	20240429	111400	134259790	19200	19200	19200	19200	19
529	20240429	111300	133894990	19220	19220	19220	19220	1
530	20240429	111200	133875770	19200	19200	19200	19200	33
531	20240429	111100	133242170	19220	19220	19220	19220	1
532	20240429	111000	133222950	19200	19200	19200	19190	45
533	20240429	110900	132359170	19200	19200	19200	19200	0
534	20240429	110800	132359170	19200	19200	19200	19200	18
535	20240429	110700	132013570	19200	19200	19200	19200	13
536	20240429	110600	131763970	19200	19200	19200	19200	1
537	20240429	110500	131744770	19200	19190	19200	19190	51
538	20240429	110400	130765590	19190	19190	19190	19190	30
539	20240429	110300	130189890	19190	19200	19200	19190	19
540	20240429	110200	129825190	19190	19190	19190	19190	25
541	20240429	110100	129345440	19210	19210	19210	19210	0
542	20240429	110000	129345440	19210	19210	19220	19210	3
543	20240429	105900	129287800	19180	19180	19180	19180	0
544	20240429	105800	129287800	19180	19180	19180	19180	23
545	20240429	105700	128846660	19180	19180	19180	19180	15
546	20240429	105600	128558960	19180	19170	19180	19170	60
547	20240429	105500	127408540	19170	19170	19170	19170	1
548	20240429	105400	127389370	19180	19180	19180	19180	4
549	20240429	105300	127312650	19190	19190	19190	19190	10
550	20240429	105200	127120750	19190	19210	19210	19190	5
551	20240429	105100	127024780	19180	19180	19180	19180	0
552	20240429	105000	127024780	19180	19180	19180	19180	19
553	20240429	104900	126660360	19180	19180	19180	19180	32
554	20240429	104800	126046600	19180	19210	19210	19180	19
555	20240429	104700	125681670	19220	19220	19220	19220	0
556	20240429	104600	125681670	19220	19220	19220	19220	50
557	20240429	104500	124720670	19180	19180	19180	19180	39
558	20240429	104400	123972650	19180	19200	19210	19180	3
559	20240429	104300	123915060	19170	19170	19170	19170	0
560	20240429	104200	123915060	19170	19170	19170	19170	16
561	20240429	104100	123608340	19160	19160	19160	19160	0
562	20240429	104000	123608340	19160	19160	19160	19160	29
563	20240429	103900	123052700	19220	19220	19220	19220	1
564	20240429	103800	123033480	19160	19190	19190	19160	140
565	20240429	103700	120347660	19190	19170	19190	19170	7
566	20240429	103600	120213360	19150	19150	19150	19150	32
567	20240429	103500	119600560	19150	19150	19150	19150	0
568	20240429	103400	119600560	19150	19150	19150	19150	23
569	20240429	103300	119160110	19150	19150	19150	19150	15
570	20240429	103200	118872860	19150	19150	19150	19150	34
571	20240429	103100	118221760	19190	19190	19190	19190	0
572	20240429	103000	118221760	19190	19190	19190	19190	15
573	20240429	102900	117933910	19190	19190	19190	19190	13
574	20240429	102800	117684440	19200	19200	19200	19200	1
575	20240429	102700	117665240	19190	19190	19190	19190	3
576	20240429	102600	117607670	19190	19150	19190	19140	53
577	20240429	102500	116592470	19150	19150	19150	19150	96
578	20240429	102400	114754070	19150	19180	19180	19150	424
579	20240429	102300	106630360	19190	19190	19190	19190	2
580	20240429	102200	106591980	19190	19190	19190	19190	6
581	20240429	102100	106476840	19200	19200	19200	19200	30
582	20240429	102000	105900840	19190	19190	19190	19190	34
583	20240429	101900	105248380	19190	19190	19190	19190	57
584	20240429	101800	104154550	19200	19200	19200	19200	323
585	20240429	101700	97952950	19210	19210	19210	19210	0
586	20240429	101600	97952950	19210	19220	19220	19210	459
587	20240429	101500	89134250	19220	19220	19220	19220	160
588	20240429	101400	86059050	19220	19220	19220	19220	25
589	20240429	101300	85578550	19220	19230	19230	19220	106
590	20240429	101200	83541170	19230	19230	19230	19230	0
591	20240429	101100	83541170	19230	19230	19230	19230	22
592	20240429	101000	83118110	19240	19240	19240	19240	221
593	20240429	100900	78866070	19240	19240	19240	19240	36
594	20240429	100800	78173430	19240	19240	19240	19240	28
595	20240429	100700	77634710	19250	19240	19250	19240	19
596	20240429	100600	77269140	19250	19250	19250	19250	2
597	20240429	100500	77230640	19250	19260	19260	19250	365
598	20240429	100400	70202400	19260	19260	19260	19260	1
599	20240429	100300	70183140	19260	19260	19260	19260	14
600	20240429	100200	69913500	19270	19270	19270	19270	10
601	20240429	100100	69720800	19270	19260	19270	19250	130
602	20240429	100000	67217270	19260	19250	19260	19250	4
603	20240429	095900	67140250	19260	19260	19260	19260	25
604	20240429	095800	66658750	19260	19260	19260	19260	41
605	20240429	095700	65869090	19260	19260	19260	19260	50
606	20240429	095600	64906090	19270	19260	19270	19260	3
607	20240429	095500	64848290	19270	19260	19270	19260	34
608	20240429	095400	64193300	19270	19270	19270	19270	6
609	20240429	095300	64077680	19250	19250	19250	19250	32
610	20240429	095200	63461680	19250	19260	19270	19250	97
611	20240429	095100	61593710	19270	19260	19270	19260	25
612	20240429	095000	61112200	19260	19260	19260	19260	200
613	20240429	094900	57260200	19270	19270	19270	19270	10
614	20240429	094800	57067500	19270	19270	19270	19270	101
615	20240429	094700	55121230	19280	19300	19300	19270	134
616	20240429	094600	52535950	19300	19300	19300	19300	108
617	20240429	094500	50451550	19300	19270	19300	19270	48
618	20240429	094400	49525990	19300	19290	19300	19290	2
619	20240429	094300	49487400	19280	19280	19280	19280	55
620	20240429	094200	48427000	19290	19290	19290	19290	0
621	20240429	094100	48427000	19290	19290	19290	19290	63
622	20240429	094000	47211730	19300	19300	19300	19300	1
623	20240429	093900	47192430	19300	19310	19310	19300	64
624	20240429	093800	45957180	19310	19310	19310	19310	0
625	20240429	093700	45957180	19310	19320	19320	19310	184
626	20240429	093600	42404130	19320	19320	19320	19320	388
627	20240429	093500	34907970	19330	19340	19340	19330	268
628	20240429	093400	29727160	19340	19340	19340	19340	30
629	20240429	093300	29146960	19340	19360	19360	19340	42
630	20240429	093200	28334660	19340	19340	19340	19340	17
631	20240429	093100	28005880	19340	19370	19370	19340	15
632	20240429	093000	27715750	19340	19340	19340	19340	0
633	20240429	092900	27715750	19340	19340	19340	19340	134
634	20240429	092800	25124190	19340	19340	19340	19340	0
635	20240429	092700	25124190	19340	19340	19340	19340	22
636	20240429	092600	24698710	19330	19330	19330	19330	0
637	20240429	092500	24698710	19330	19330	19330	19330	36
638	20240429	092400	24002830	19330	19330	19330	19330	0
639	20240429	092300	24002830	19330	19330	19330	19330	19
640	20240429	092200	23635560	19330	19330	19330	19330	0
641	20240429	092100	23635560	19330	19330	19330	19330	35
642	20240429	092000	22959010	19330	19330	19330	19330	43
643	20240429	091900	22127820	19330	19330	19330	19330	20
644	20240429	091800	21741220	19330	19330	19330	19330	0
645	20240429	091700	21741220	19330	19330	19330	19330	32
646	20240429	091600	21122660	19410	19330	19410	19330	6
647	20240429	091500	21006370	19330	19330	19330	19330	23
648	20240429	091400	20561780	19330	19330	19330	19330	13
649	20240429	091300	20310490	19330	19330	19330	19330	32
650	20240429	091200	19691930	19330	19340	19340	19330	65
651	20240429	091100	18434840	19340	19390	19390	19340	124
652	20240429	091000	16036630	19340	19340	19340	19340	0
653	20240429	090900	16036630	19340	19340	19340	19340	33
654	20240429	090800	15398410	19410	19410	19410	19410	274
655	20240429	090700	10080070	19410	19410	19410	19410	90
656	20240429	090600	8333170	19410	19410	19410	19410	3
657	20240429	090500	8274940	19320	19330	19330	19320	74
658	20240429	090400	6844990	19330	19340	19340	19330	120
659	20240429	090300	4525350	19330	19330	19330	19330	0
660	20240429	090200	4525350	19330	19330	19330	19330	3
661	20240429	090100	4467360	19320	19320	19320	19320	0
662	20240429	090000	4467360	19320	19440	19440	19320	230