KissMeData/302430/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210700	657198030	11770	11770	11770	11770	1622
3	20240429	210600	657198030	11770	11770	11770	11770	0
4	20240429	210500	657198030	11770	11770	11770	11770	0
5	20240429	210400	657198030	11770	11770	11770	11770	0
6	20240429	210300	657198030	11770	11770	11770	11770	0
7	20240429	210200	657198030	11770	11770	11770	11770	0
8	20240429	210100	657198030	11770	11770	11770	11770	0
9	20240429	210000	657198030	11770	11770	11770	11770	0
10	20240429	205900	657198030	11770	11770	11770	11770	0
11	20240429	205800	657198030	11770	11770	11770	11770	0
12	20240429	205700	657198030	11770	11770	11770	11770	0
13	20240429	205600	657198030	11770	11770	11770	11770	0
14	20240429	205500	657198030	11770	11770	11770	11770	0
15	20240429	205400	657198030	11770	11770	11770	11770	0
16	20240429	205300	657198030	11770	11770	11770	11770	0
17	20240429	205200	657198030	11770	11770	11770	11770	0
18	20240429	205100	657198030	11770	11770	11770	11770	0
19	20240429	205000	657198030	11770	11770	11770	11770	0
20	20240429	204900	657198030	11770	11770	11770	11770	0
21	20240429	204800	657198030	11770	11770	11770	11770	0
22	20240429	204700	657198030	11770	11770	11770	11770	0
23	20240429	204600	657198030	11770	11770	11770	11770	0
24	20240429	204500	657198030	11770	11770	11770	11770	0
25	20240429	204400	657198030	11770	11770	11770	11770	0
26	20240429	204300	657198030	11770	11770	11770	11770	0
27	20240429	204200	657198030	11770	11770	11770	11770	0
28	20240429	204100	657198030	11770	11770	11770	11770	0
29	20240429	204000	657198030	11770	11770	11770	11770	0
30	20240429	203900	657198030	11770	11770	11770	11770	0
31	20240429	203800	657198030	11770	11770	11770	11770	0
32	20240429	203700	657198030	11770	11770	11770	11770	1622
33	20240429	203600	657198030	11770	11770	11770	11770	0
34	20240429	203500	657198030	11770	11770	11770	11770	0
35	20240429	203400	657198030	11770	11770	11770	11770	0
36	20240429	203300	657198030	11770	11770	11770	11770	0
37	20240429	203200	657198030	11770	11770	11770	11770	0
38	20240429	203100	657198030	11770	11770	11770	11770	0
39	20240429	203000	657198030	11770	11770	11770	11770	0
40	20240429	202900	657198030	11770	11770	11770	11770	0
41	20240429	202800	657198030	11770	11770	11770	11770	0
42	20240429	202700	657198030	11770	11770	11770	11770	0
43	20240429	202600	657198030	11770	11770	11770	11770	0
44	20240429	202500	657198030	11770	11770	11770	11770	0
45	20240429	202400	657198030	11770	11770	11770	11770	0
46	20240429	202300	657198030	11770	11770	11770	11770	0
47	20240429	202200	657198030	11770	11770	11770	11770	0
48	20240429	202100	657198030	11770	11770	11770	11770	0
49	20240429	202000	657198030	11770	11770	11770	11770	0
50	20240429	201900	657198030	11770	11770	11770	11770	0
51	20240429	201800	657198030	11770	11770	11770	11770	0
52	20240429	201700	657198030	11770	11770	11770	11770	0
53	20240429	201600	657198030	11770	11770	11770	11770	0
54	20240429	201500	657198030	11770	11770	11770	11770	0
55	20240429	201400	657198030	11770	11770	11770	11770	0
56	20240429	201300	657198030	11770	11770	11770	11770	0
57	20240429	201200	657198030	11770	11770	11770	11770	0
58	20240429	201100	657198030	11770	11770	11770	11770	0
59	20240429	201000	657198030	11770	11770	11770	11770	0
60	20240429	200900	657198030	11770	11770	11770	11770	0
61	20240429	200800	657198030	11770	11770	11770	11770	0
62	20240429	200700	657198030	11770	11770	11770	11770	1622
63	20240429	200600	657198030	11770	11770	11770	11770	0
64	20240429	200500	657198030	11770	11770	11770	11770	0
65	20240429	200400	657198030	11770	11770	11770	11770	0
66	20240429	200300	657198030	11770	11770	11770	11770	0
67	20240429	200200	657198030	11770	11770	11770	11770	0
68	20240429	200100	657198030	11770	11770	11770	11770	0
69	20240429	200000	657198030	11770	11770	11770	11770	0
70	20240429	195900	657198030	11770	11770	11770	11770	0
71	20240429	195800	657198030	11770	11770	11770	11770	0
72	20240429	195700	657198030	11770	11770	11770	11770	0
73	20240429	195600	657198030	11770	11770	11770	11770	0
74	20240429	195500	657198030	11770	11770	11770	11770	0
75	20240429	195400	657198030	11770	11770	11770	11770	0
76	20240429	195300	657198030	11770	11770	11770	11770	0
77	20240429	195200	657198030	11770	11770	11770	11770	0
78	20240429	195100	657198030	11770	11770	11770	11770	0
79	20240429	195000	657198030	11770	11770	11770	11770	0
80	20240429	194900	657198030	11770	11770	11770	11770	0
81	20240429	194800	657198030	11770	11770	11770	11770	0
82	20240429	194700	657198030	11770	11770	11770	11770	0
83	20240429	194600	657198030	11770	11770	11770	11770	0
84	20240429	194500	657198030	11770	11770	11770	11770	0
85	20240429	194400	657198030	11770	11770	11770	11770	0
86	20240429	194300	657198030	11770	11770	11770	11770	0
87	20240429	194200	657198030	11770	11770	11770	11770	0
88	20240429	194100	657198030	11770	11770	11770	11770	0
89	20240429	194000	657198030	11770	11770	11770	11770	0
90	20240429	193900	657198030	11770	11770	11770	11770	0
91	20240429	193800	657198030	11770	11770	11770	11770	0
92	20240429	193700	657198030	11770	11770	11770	11770	1622
93	20240429	193600	657198030	11770	11770	11770	11770	0
94	20240429	193500	657198030	11770	11770	11770	11770	0
95	20240429	193400	657198030	11770	11770	11770	11770	0
96	20240429	193300	657198030	11770	11770	11770	11770	0
97	20240429	193200	657198030	11770	11770	11770	11770	0
98	20240429	193100	657198030	11770	11770	11770	11770	0
99	20240429	193000	657198030	11770	11770	11770	11770	0
100	20240429	192900	657198030	11770	11770	11770	11770	0
101	20240429	192800	657198030	11770	11770	11770	11770	0
102	20240429	192700	657198030	11770	11770	11770	11770	0
103	20240429	192600	657198030	11770	11770	11770	11770	0
104	20240429	192500	657198030	11770	11770	11770	11770	0
105	20240429	192400	657198030	11770	11770	11770	11770	0
106	20240429	192300	657198030	11770	11770	11770	11770	0
107	20240429	192200	657198030	11770	11770	11770	11770	0
108	20240429	192100	657198030	11770	11770	11770	11770	0
109	20240429	192000	657198030	11770	11770	11770	11770	0
110	20240429	191900	657198030	11770	11770	11770	11770	0
111	20240429	191800	657198030	11770	11770	11770	11770	0
112	20240429	191700	657198030	11770	11770	11770	11770	0
113	20240429	191600	657198030	11770	11770	11770	11770	0
114	20240429	191500	657198030	11770	11770	11770	11770	0
115	20240429	191400	657198030	11770	11770	11770	11770	0
116	20240429	191300	657198030	11770	11770	11770	11770	0
117	20240429	191200	657198030	11770	11770	11770	11770	0
118	20240429	191100	657198030	11770	11770	11770	11770	0
119	20240429	191000	657198030	11770	11770	11770	11770	0
120	20240429	190900	657198030	11770	11770	11770	11770	0
121	20240429	190800	657198030	11770	11770	11770	11770	0
122	20240429	190700	657198030	11770	11770	11770	11770	1622
123	20240429	190600	657198030	11770	11770	11770	11770	0
124	20240429	190500	657198030	11770	11770	11770	11770	0
125	20240429	190400	657198030	11770	11770	11770	11770	0
126	20240429	190300	657198030	11770	11770	11770	11770	0
127	20240429	190200	657198030	11770	11770	11770	11770	0
128	20240429	190100	657198030	11770	11770	11770	11770	0
129	20240429	190000	657198030	11770	11770	11770	11770	0
130	20240429	185900	657198030	11770	11770	11770	11770	0
131	20240429	185800	657198030	11770	11770	11770	11770	0
132	20240429	185700	657198030	11770	11770	11770	11770	0
133	20240429	185600	657198030	11770	11770	11770	11770	0
134	20240429	185500	657198030	11770	11770	11770	11770	0
135	20240429	185400	657198030	11770	11770	11770	11770	0
136	20240429	185300	657198030	11770	11770	11770	11770	0
137	20240429	185200	657198030	11770	11770	11770	11770	0
138	20240429	185100	657198030	11770	11770	11770	11770	0
139	20240429	185000	657198030	11770	11770	11770	11770	0
140	20240429	184900	657198030	11770	11770	11770	11770	0
141	20240429	184800	657198030	11770	11770	11770	11770	0
142	20240429	184700	657198030	11770	11770	11770	11770	0
143	20240429	184600	657198030	11770	11770	11770	11770	0
144	20240429	184500	657198030	11770	11770	11770	11770	0
145	20240429	184400	657198030	11770	11770	11770	11770	0
146	20240429	184300	657198030	11770	11770	11770	11770	0
147	20240429	184200	657198030	11770	11770	11770	11770	0
148	20240429	184100	657198030	11770	11770	11770	11770	0
149	20240429	184000	657198030	11770	11770	11770	11770	0
150	20240429	183900	657198030	11770	11770	11770	11770	0
151	20240429	183800	657198030	11770	11770	11770	11770	0
152	20240429	183700	657198030	11770	11770	11770	11770	1622
153	20240429	183600	657198030	11770	11770	11770	11770	0
154	20240429	183500	657198030	11770	11770	11770	11770	0
155	20240429	183400	657198030	11770	11770	11770	11770	0
156	20240429	183300	657198030	11770	11770	11770	11770	0
157	20240429	183200	657198030	11770	11770	11770	11770	0
158	20240429	183100	657198030	11770	11770	11770	11770	0
159	20240429	183000	657198030	11770	11770	11770	11770	0
160	20240429	182900	657198030	11770	11770	11770	11770	0
161	20240429	182800	657198030	11770	11770	11770	11770	0
162	20240429	182700	657198030	11770	11770	11770	11770	0
163	20240429	182600	657198030	11770	11770	11770	11770	0
164	20240429	182500	657198030	11770	11770	11770	11770	0
165	20240429	182400	657198030	11770	11770	11770	11770	0
166	20240429	182300	657198030	11770	11770	11770	11770	0
167	20240429	182200	657198030	11770	11770	11770	11770	0
168	20240429	182100	657198030	11770	11770	11770	11770	0
169	20240429	182000	657198030	11770	11770	11770	11770	0
170	20240429	181900	657198030	11770	11770	11770	11770	0
171	20240429	181800	657198030	11770	11770	11770	11770	0
172	20240429	181700	657198030	11770	11770	11770	11770	0
173	20240429	181600	657198030	11770	11770	11770	11770	0
174	20240429	181500	657198030	11770	11770	11770	11770	0
175	20240429	181400	657198030	11770	11770	11770	11770	0
176	20240429	181300	657198030	11770	11770	11770	11770	0
177	20240429	181200	657198030	11770	11770	11770	11770	0
178	20240429	181100	657198030	11770	11770	11770	11770	0
179	20240429	181000	657198030	11770	11770	11770	11770	0
180	20240429	180900	657198030	11770	11770	11770	11770	0
181	20240429	180800	657198030	11770	11770	11770	11770	0
182	20240429	180700	657198030	11770	11770	11770	11770	1622
183	20240429	180600	657198030	11770	11770	11770	11770	0
184	20240429	180500	657198030	11770	11770	11770	11770	0
185	20240429	180400	657198030	11770	11770	11770	11770	0
186	20240429	180300	657198030	11770	11770	11770	11770	0
187	20240429	180200	657198030	11770	11770	11770	11770	0
188	20240429	180100	657198030	11770	11770	11770	11770	0
189	20240429	180000	657198030	11770	11770	11770	11770	0
190	20240429	175900	657198030	11770	11770	11770	11770	0
191	20240429	175800	657198030	11770	11770	11770	11770	0
192	20240429	175700	657198030	11770	11770	11770	11770	0
193	20240429	175600	657198030	11770	11770	11770	11770	0
194	20240429	175500	657198030	11770	11770	11770	11770	0
195	20240429	175400	657198030	11770	11770	11770	11770	0
196	20240429	175300	657198030	11770	11770	11770	11770	0
197	20240429	175200	657198030	11770	11770	11770	11770	0
198	20240429	175100	657198030	11770	11770	11770	11770	0
199	20240429	175000	657198030	11770	11770	11770	11770	0
200	20240429	174900	657198030	11770	11770	11770	11770	0
201	20240429	174800	657198030	11770	11770	11770	11770	0
202	20240429	174700	657198030	11770	11770	11770	11770	0
203	20240429	174600	657198030	11770	11770	11770	11770	0
204	20240429	174500	657198030	11770	11770	11770	11770	0
205	20240429	174400	657198030	11770	11770	11770	11770	0
206	20240429	174300	657198030	11770	11770	11770	11770	0
207	20240429	174200	657198030	11770	11770	11770	11770	0
208	20240429	174100	657198030	11770	11770	11770	11770	0
209	20240429	174000	657198030	11770	11770	11770	11770	0
210	20240429	173900	657198030	11770	11770	11770	11770	0
211	20240429	173800	657198030	11770	11770	11770	11770	0
212	20240429	173700	657198030	11770	11770	11770	11770	1622
213	20240429	173600	657198030	11770	11770	11770	11770	0
214	20240429	173500	657198030	11770	11770	11770	11770	0
215	20240429	173400	657198030	11770	11770	11770	11770	0
216	20240429	173300	657198030	11770	11770	11770	11770	0
217	20240429	173200	657198030	11770	11770	11770	11770	0
218	20240429	173100	657198030	11770	11770	11770	11770	0
219	20240429	173000	657198030	11770	11770	11770	11770	0
220	20240429	172900	657198030	11770	11770	11770	11770	0
221	20240429	172800	657198030	11770	11770	11770	11770	0
222	20240429	172700	657198030	11770	11770	11770	11770	0
223	20240429	172600	657198030	11770	11770	11770	11770	0
224	20240429	172500	657198030	11770	11770	11770	11770	0
225	20240429	172400	657198030	11770	11770	11770	11770	0
226	20240429	172300	657198030	11770	11770	11770	11770	0
227	20240429	172200	657198030	11770	11770	11770	11770	0
228	20240429	172100	657198030	11770	11770	11770	11770	0
229	20240429	172000	657198030	11770	11770	11770	11770	0
230	20240429	171900	657198030	11770	11770	11770	11770	0
231	20240429	171800	657198030	11770	11770	11770	11770	0
232	20240429	171700	657198030	11770	11770	11770	11770	0
233	20240429	171600	657198030	11770	11770	11770	11770	0
234	20240429	171500	657198030	11770	11770	11770	11770	0
235	20240429	171400	657198030	11770	11770	11770	11770	0
236	20240429	171300	657198030	11770	11770	11770	11770	0
237	20240429	171200	657198030	11770	11770	11770	11770	0
238	20240429	171100	657198030	11770	11770	11770	11770	0
239	20240429	171000	657198030	11770	11770	11770	11770	0
240	20240429	170900	657198030	11770	11770	11770	11770	0
241	20240429	170800	657198030	11770	11770	11770	11770	0
242	20240429	170700	657198030	11770	11770	11770	11770	1622
243	20240429	170600	657198030	11770	11770	11770	11770	0
244	20240429	170500	657198030	11770	11770	11770	11770	0
245	20240429	170400	657198030	11770	11770	11770	11770	0
246	20240429	170300	657198030	11770	11770	11770	11770	0
247	20240429	170200	657198030	11770	11770	11770	11770	0
248	20240429	170100	657198030	11770	11770	11770	11770	0
249	20240429	170000	657198030	11770	11770	11770	11770	0
250	20240429	165900	657198030	11770	11770	11770	11770	0
251	20240429	165800	657198030	11770	11770	11770	11770	0
252	20240429	165700	657198030	11770	11770	11770	11770	0
253	20240429	165600	657198030	11770	11770	11770	11770	0
254	20240429	165500	657198030	11770	11770	11770	11770	0
255	20240429	165400	657198030	11770	11770	11770	11770	0
256	20240429	165300	657198030	11770	11770	11770	11770	0
257	20240429	165200	657198030	11770	11770	11770	11770	0
258	20240429	165100	657198030	11770	11770	11770	11770	0
259	20240429	165000	657198030	11770	11770	11770	11770	0
260	20240429	164900	657198030	11770	11770	11770	11770	0
261	20240429	164800	657198030	11770	11770	11770	11770	0
262	20240429	164700	657198030	11770	11770	11770	11770	0
263	20240429	164600	657198030	11770	11770	11770	11770	0
264	20240429	164500	657198030	11770	11770	11770	11770	0
265	20240429	164400	657198030	11770	11770	11770	11770	0
266	20240429	164300	657198030	11770	11770	11770	11770	0
267	20240429	164200	657198030	11770	11770	11770	11770	0
268	20240429	164100	657198030	11770	11770	11770	11770	0
269	20240429	164000	657198030	11770	11770	11770	11770	0
270	20240429	163900	657198030	11770	11770	11770	11770	0
271	20240429	163800	657198030	11770	11770	11770	11770	0
272	20240429	163700	657198030	11770	11770	11770	11770	1622
273	20240429	163600	657198030	11770	11770	11770	11770	0
274	20240429	163500	657198030	11770	11770	11770	11770	0
275	20240429	163400	657198030	11770	11770	11770	11770	0
276	20240429	163300	657198030	11770	11770	11770	11770	0
277	20240429	163200	657198030	11770	11770	11770	11770	0
278	20240429	163100	657198030	11770	11770	11770	11770	0
279	20240429	163000	657198030	11770	11770	11770	11770	0
280	20240429	162900	657198030	11770	11770	11770	11770	0
281	20240429	162800	657198030	11770	11770	11770	11770	0
282	20240429	162700	657198030	11770	11770	11770	11770	0
283	20240429	162600	657198030	11770	11770	11770	11770	0
284	20240429	162500	657198030	11770	11770	11770	11770	0
285	20240429	162400	657198030	11770	11770	11770	11770	0
286	20240429	162300	657198030	11770	11770	11770	11770	0
287	20240429	162200	657198030	11770	11770	11770	11770	0
288	20240429	162100	657198030	11770	11770	11770	11770	0
289	20240429	162000	657198030	11770	11770	11770	11770	0
290	20240429	161900	657198030	11770	11770	11770	11770	0
291	20240429	161800	657198030	11770	11770	11770	11770	0
292	20240429	161700	657198030	11770	11770	11770	11770	0
293	20240429	161600	657198030	11770	11770	11770	11770	0
294	20240429	161500	657198030	11770	11770	11770	11770	0
295	20240429	161400	657198030	11770	11770	11770	11770	0
296	20240429	161300	657198030	11770	11770	11770	11770	0
297	20240429	161200	657198030	11770	11770	11770	11770	0
298	20240429	161100	657198030	11770	11770	11770	11770	0
299	20240429	161000	657198030	11770	11770	11770	11770	0
300	20240429	160900	657198030	11770	11770	11770	11770	0
301	20240429	160800	657198030	11770	11770	11770	11770	0
302	20240429	160700	657198030	11770	11770	11770	11770	1622
303	20240429	160600	657198030	11770	11770	11770	11770	0
304	20240429	160500	657198030	11770	11770	11770	11770	0
305	20240429	160400	657198030	11770	11770	11770	11770	0
306	20240429	160300	657198030	11770	11770	11770	11770	0
307	20240429	160200	657198030	11770	11770	11770	11770	0
308	20240429	160100	657198030	11770	11770	11770	11770	0
309	20240429	160000	657198030	11770	11770	11770	11770	0
310	20240429	155900	657198030	11770	11770	11770	11770	0
311	20240429	155800	657198030	11770	11770	11770	11770	0
312	20240429	155700	657198030	11770	11770	11770	11770	0
313	20240429	155600	657198030	11770	11770	11770	11770	0
314	20240429	155500	657198030	11770	11770	11770	11770	0
315	20240429	155400	657198030	11770	11770	11770	11770	0
316	20240429	155300	657198030	11770	11770	11770	11770	0
317	20240429	155200	657198030	11770	11770	11770	11770	0
318	20240429	155100	657198030	11770	11770	11770	11770	0
319	20240429	155000	657198030	11770	11770	11770	11770	0
320	20240429	154900	657198030	11770	11770	11770	11770	0
321	20240429	154800	657198030	11770	11770	11770	11770	0
322	20240429	154700	657198030	11770	11770	11770	11770	0
323	20240429	154600	657198030	11770	11770	11770	11770	0
324	20240429	154500	657198030	11770	11770	11770	11770	0
325	20240429	154400	657198030	11770	11770	11770	11770	0
326	20240429	154300	657198030	11770	11770	11770	11770	0
327	20240429	154200	657198030	11770	11770	11770	11770	0
328	20240429	154100	657198030	11770	11770	11770	11770	0
329	20240429	154000	657198030	11770	11770	11770	11770	0
330	20240429	153900	657198030	11770	11770	11770	11770	0
331	20240429	153800	657198030	11770	11770	11770	11770	0
332	20240429	153700	657198030	11770	11770	11770	11770	1622
333	20240429	153600	657198030	11770	11770	11770	11770	0
334	20240429	153500	657198030	11770	11770	11770	11770	0
335	20240429	153400	657198030	11770	11770	11770	11770	0
336	20240429	153300	657198030	11770	11770	11770	11770	0
337	20240429	153200	657198030	11770	11770	11770	11770	0
338	20240429	153100	657198030	11770	11770	11770	11770	0
339	20240429	153000	657198030	11770	11770	11770	11770	1622
340	20240429	152900	638107090	11730	11730	11730	11730	0
341	20240429	152800	638107090	11730	11730	11730	11730	0
342	20240429	152700	638107090	11730	11730	11730	11730	0
343	20240429	152600	638107090	11730	11730	11730	11730	0
344	20240429	152500	638107090	11730	11730	11730	11730	0
345	20240429	152400	638107090	11730	11730	11730	11730	0
346	20240429	152300	638107090	11730	11730	11730	11730	0
347	20240429	152200	638107090	11730	11730	11730	11730	0
348	20240429	152100	638107090	11730	11730	11730	11730	0
349	20240429	152000	638107090	11730	11730	11730	11730	0
350	20240429	151900	638107090	11730	11740	11740	11650	495
351	20240429	151800	632307210	11740	11730	11740	11680	117
352	20240429	151700	630935390	11730	11690	11730	11690	7
353	20240429	151600	630853450	11690	11680	11690	11680	7
354	20240429	151500	630771680	11650	11650	11650	11650	81
355	20240429	151400	629828030	11650	11650	11650	11650	340
356	20240429	151300	625867030	11670	11670	11670	11670	0
357	20240429	151200	625867030	11670	11670	11670	11670	60
358	20240429	151100	625166830	11670	11670	11670	11670	1
359	20240429	151000	625155160	11680	11670	11680	11670	2
360	20240429	150900	625131810	11680	11680	11680	11680	251
361	20240429	150800	622200130	11680	11680	11680	11680	2
362	20240429	150700	622176770	11680	11680	11680	11680	5
363	20240429	150600	622118370	11680	11680	11680	11680	19
364	20240429	150500	621896450	11680	11680	11680	11680	52
365	20240429	150400	621289090	11680	11680	11680	11680	387
366	20240429	150300	616768930	11680	11700	11700	11680	869
367	20240429	150200	606613090	11700	11700	11700	11700	0
368	20240429	150100	606613090	11700	11700	11700	11700	0
369	20240429	150000	606613090	11700	11700	11700	11700	2
370	20240429	145900	606589690	11730	11720	11730	11720	128
371	20240429	145800	605089520	11720	11710	11720	11700	22
372	20240429	145700	604831950	11700	11700	11700	11700	0
373	20240429	145600	604831950	11700	11690	11700	11680	15
374	20240429	145500	604656670	11680	11720	11720	11680	194
375	20240429	145400	602385730	11720	11670	11720	11670	1109
376	20240429	145300	589424030	11670	11670	11670	11670	5
377	20240429	145200	589365680	11670	11670	11670	11670	0
378	20240429	145100	589365680	11670	11630	11670	11630	678
379	20240429	145000	581456030	11630	11620	11630	11620	4
380	20240429	144900	581409520	11620	11620	11620	11620	246
381	20240429	144800	578551000	11650	11650	11660	11650	13
382	20240429	144700	578399480	11620	11620	11620	11620	300
383	20240429	144600	574913480	11660	11660	11660	11660	0
384	20240429	144500	574913480	11660	11660	11660	11610	62
385	20240429	144400	574192860	11660	11660	11660	11660	53
386	20240429	144300	573574880	11660	11650	11660	11620	601
387	20240429	144200	566582400	11650	11640	11650	11640	129
388	20240429	144100	565080570	11640	11630	11640	11630	314
389	20240429	144000	561427220	11630	11630	11630	11630	11
390	20240429	143900	561299290	11620	11620	11620	11620	85
391	20240429	143800	560311590	11630	11630	11630	11630	200
392	20240429	143700	557985590	11620	11620	11620	11620	88
393	20240429	143600	556963030	11620	11620	11620	11620	50
394	20240429	143500	556382030	11620	11620	11620	11620	11
395	20240429	143400	556254210	11620	11620	11620	11620	0
396	20240429	143300	556254210	11620	11620	11620	11620	50
397	20240429	143200	555673210	11620	11620	11620	11620	0
398	20240429	143100	555673210	11620	11620	11620	11620	105
399	20240429	143000	554453110	11620	11620	11620	11620	0
400	20240429	142900	554453110	11620	11620	11620	11620	0
401	20240429	142800	554453110	11620	11620	11620	11620	1
402	20240429	142700	554441490	11610	11610	11610	11610	0
403	20240429	142600	554441490	11610	11610	11610	11610	0
404	20240429	142500	554441490	11610	11610	11610	11610	0
405	20240429	142400	554441490	11610	11610	11610	11610	0
406	20240429	142300	554441490	11610	11610	11610	11610	1
407	20240429	142200	554429880	11600	11600	11600	11600	0
408	20240429	142100	554429880	11600	11620	11620	11600	102
409	20240429	142000	553246640	11630	11630	11630	11630	0
410	20240429	141900	553246640	11630	11630	11630	11630	0
411	20240429	141800	553246640	11630	11630	11630	11630	1
412	20240429	141700	553235010	11590	11590	11590	11590	0
413	20240429	141600	553235010	11590	11600	11600	11590	119
414	20240429	141500	551855290	11590	11640	11640	11590	120
415	20240429	141400	550464390	11640	11640	11640	11640	0
416	20240429	141300	550464390	11640	11640	11640	11640	87
417	20240429	141200	549451710	11630	11630	11630	11630	19
418	20240429	141100	549230740	11630	11630	11630	11630	1
419	20240429	141000	549219110	11630	11630	11630	11630	5
420	20240429	140900	549160960	11630	11630	11630	11630	2
421	20240429	140800	549137700	11630	11630	11630	11630	0
422	20240429	140700	549137700	11630	11630	11630	11630	0
423	20240429	140600	549137700	11630	11630	11630	11630	0
424	20240429	140500	549137700	11630	11630	11630	11630	365
425	20240429	140400	544892750	11630	11630	11630	11630	129
426	20240429	140300	543392480	11630	11620	11630	11620	113
427	20240429	140200	542079390	11610	11610	11610	11610	68
428	20240429	140100	541289910	11600	11600	11600	11600	0
429	20240429	140000	541289910	11600	11600	11600	11600	20
430	20240429	135900	541057910	11600	11600	11600	11580	1017
431	20240429	135800	529271880	11590	11590	11590	11590	0
432	20240429	135700	529271880	11590	11590	11590	11590	10
433	20240429	135600	529155980	11590	11590	11590	11590	0
434	20240429	135500	529155980	11590	11590	11590	11590	0
435	20240429	135400	529155980	11590	11590	11590	11590	25
436	20240429	135300	528866230	11600	11600	11600	11600	0
437	20240429	135200	528866230	11600	11600	11600	11600	0
438	20240429	135100	528866230	11600	11600	11600	11600	0
439	20240429	135000	528866230	11600	11600	11600	11600	0
440	20240429	134900	528866230	11600	11600	11600	11600	0
441	20240429	134800	528866230	11600	11600	11600	11600	1
442	20240429	134700	528854630	11580	11600	11600	11580	30
443	20240429	134600	528507010	11600	11580	11600	11580	10
444	20240429	134500	528391100	11570	11570	11570	11570	0
445	20240429	134400	528391100	11570	11570	11570	11570	0
446	20240429	134300	528391100	11570	11570	11570	11570	0
447	20240429	134200	528391100	11570	11570	11570	11570	0
448	20240429	134100	528391100	11570	11570	11570	11570	55
449	20240429	134000	527754750	11580	11580	11580	11580	0
450	20240429	133900	527754750	11580	11580	11580	11580	0
451	20240429	133800	527754750	11580	11580	11580	11580	30
452	20240429	133700	527407350	11580	11580	11580	11580	0
453	20240429	133600	527407350	11580	11580	11580	11580	0
454	20240429	133500	527407350	11580	11580	11580	11580	0
455	20240429	133400	527407350	11580	11580	11580	11580	0
456	20240429	133300	527407350	11580	11580	11580	11580	0
457	20240429	133200	527407350	11580	11590	11590	11580	52
458	20240429	133100	526805180	11600	11600	11600	11600	0
459	20240429	133000	526805180	11600	11590	11600	11590	171
460	20240429	132900	524822080	11580	11580	11580	11580	0
461	20240429	132800	524822080	11580	11580	11580	11580	0
462	20240429	132700	524822080	11580	11580	11580	11580	0
463	20240429	132600	524822080	11580	11580	11580	11580	50
464	20240429	132500	524243080	11590	11590	11590	11590	0
465	20240429	132400	524243080	11590	11590	11590	11590	0
466	20240429	132300	524243080	11590	11590	11590	11590	0
467	20240429	132200	524243080	11590	11590	11590	11590	66
468	20240429	132100	523478140	11590	11590	11590	11590	0
469	20240429	132000	523478140	11590	11590	11590	11590	50
470	20240429	131900	522898640	11590	11590	11590	11590	0
471	20240429	131800	522898640	11590	11590	11590	11590	0
472	20240429	131700	522898640	11590	11590	11590	11590	0
473	20240429	131600	522898640	11590	11590	11590	11590	0
474	20240429	131500	522898640	11590	11600	11600	11590	4
475	20240429	131400	522852250	11600	11600	11600	11600	0
476	20240429	131300	522852250	11600	11600	11600	11600	0
477	20240429	131200	522852250	11600	11590	11600	11590	100
478	20240429	131100	521693240	11590	11590	11590	11590	1
479	20240429	131000	521681650	11590	11590	11590	11590	53
480	20240429	130900	521067380	11580	11580	11580	11580	0
481	20240429	130800	521067380	11580	11580	11580	11580	380
482	20240429	130700	516666980	11570	11570	11570	11570	0
483	20240429	130600	516666980	11570	11570	11570	11570	0
484	20240429	130500	516666980	11570	11570	11570	11570	0
485	20240429	130400	516666980	11570	11570	11570	11570	0
486	20240429	130300	516666980	11570	11570	11570	11570	0
487	20240429	130200	516666980	11570	11570	11570	11570	140
488	20240429	130100	515047180	11570	11570	11570	11570	3
489	20240429	130000	515012470	11590	11590	11590	11590	0
490	20240429	125900	515012470	11590	11590	11590	11590	18
491	20240429	125800	514803850	11590	11600	11600	11590	532
492	20240429	125700	508636970	11610	11610	11610	11610	0
493	20240429	125600	508636970	11610	11610	11610	11610	3
494	20240429	125500	508602140	11600	11600	11600	11600	0
495	20240429	125400	508602140	11600	11600	11600	11600	0
496	20240429	125300	508602140	11600	11600	11600	11600	10
497	20240429	125200	508486140	11600	11600	11600	11600	0
498	20240429	125100	508486140	11600	11600	11600	11600	23
499	20240429	125000	508219340	11600	11600	11600	11600	6
500	20240429	124900	508149740	11590	11590	11590	11590	1
501	20240429	124800	508138150	11600	11600	11600	11600	0
502	20240429	124700	508138150	11600	11600	11600	11600	0
503	20240429	124600	508138150	11600	11600	11600	11600	1
504	20240429	124500	508126550	11600	11600	11600	11600	0
505	20240429	124400	508126550	11600	11580	11600	11580	250
506	20240429	124300	505228550	11590	11590	11590	11590	0
507	20240429	124200	505228550	11590	11590	11590	11590	0
508	20240429	124100	505228550	11590	11590	11590	11590	0
509	20240429	124000	505228550	11590	11590	11590	11590	55
510	20240429	123900	504591100	11590	11590	11590	11590	10
511	20240429	123800	504475200	11600	11600	11600	11600	0
512	20240429	123700	504475200	11600	11600	11600	11600	0
513	20240429	123600	504475200	11600	11600	11600	11600	0
514	20240429	123500	504475200	11600	11600	11600	11600	10
515	20240429	123400	504359200	11600	11600	11600	11600	0
516	20240429	123300	504359200	11600	11600	11600	11600	67
517	20240429	123200	503582000	11620	11620	11620	11620	0
518	20240429	123100	503582000	11620	11620	11620	11620	0
519	20240429	123000	503582000	11620	11620	11620	11620	0
520	20240429	122900	503582000	11620	11620	11620	11620	15
521	20240429	122800	503407700	11620	11620	11620	11620	1
522	20240429	122700	503396080	11610	11610	11610	11610	642
523	20240429	122600	495942460	11600	11600	11600	11600	0
524	20240429	122500	495942460	11600	11600	11600	11600	184
525	20240429	122400	493808060	11590	11590	11590	11590	0
526	20240429	122300	493808060	11590	11590	11590	11590	0
527	20240429	122200	493808060	11590	11590	11590	11590	50
528	20240429	122100	493228560	11600	11600	11600	11600	0
529	20240429	122000	493228560	11600	11600	11600	11600	0
530	20240429	121900	493228560	11600	11600	11600	11600	47
531	20240429	121800	492683360	11590	11580	11590	11580	493
532	20240429	121700	486974390	11580	11580	11580	11580	0
533	20240429	121600	486974390	11580	11580	11580	11580	0
534	20240429	121500	486974390	11580	11580	11580	11580	0
535	20240429	121400	486974390	11580	11580	11580	11580	0
536	20240429	121300	486974390	11580	11580	11580	11580	2
537	20240429	121200	486951230	11570	11570	11570	11570	3
538	20240429	121100	486916520	11570	11570	11570	11570	0
539	20240429	121000	486916520	11570	11570	11570	11570	0
540	20240429	120900	486916520	11570	11570	11570	11570	20
541	20240429	120800	486685120	11580	11580	11580	11580	0
542	20240429	120700	486685120	11580	11580	11580	11580	0
543	20240429	120600	486685120	11580	11580	11580	11580	50
544	20240429	120500	486106120	11580	11580	11580	11580	0
545	20240429	120400	486106120	11580	11580	11580	11580	0
546	20240429	120300	486106120	11580	11580	11580	11580	37
547	20240429	120200	485677660	11580	11580	11580	11580	0
548	20240429	120100	485677660	11580	11580	11580	11580	2
549	20240429	120000	485654500	11580	11580	11580	11580	0
550	20240429	115900	485654500	11580	11580	11580	11580	0
551	20240429	115800	485654500	11580	11580	11580	11580	0
552	20240429	115700	485654500	11580	11580	11580	11580	0
553	20240429	115600	485654500	11580	11580	11580	11580	0
554	20240429	115500	485654500	11580	11580	11580	11580	0
555	20240429	115400	485654500	11580	11580	11580	11580	10
556	20240429	115300	485538700	11560	11560	11560	11560	0
557	20240429	115200	485538700	11560	11560	11560	11560	0
558	20240429	115100	485538700	11560	11560	11560	11560	0
559	20240429	115000	485538700	11560	11560	11560	11560	68
560	20240429	114900	484752620	11550	11550	11550	11550	0
561	20240429	114800	484752620	11550	11550	11550	11550	0
562	20240429	114700	484752620	11550	11550	11550	11550	0
563	20240429	114600	484752620	11550	11550	11550	11550	76
564	20240429	114500	483874820	11550	11550	11550	11550	25
565	20240429	114400	483586070	11550	11550	11550	11550	0
566	20240429	114300	483586070	11550	11550	11550	11550	0
567	20240429	114200	483586070	11550	11550	11550	11550	0
568	20240429	114100	483586070	11550	11550	11550	11550	11
569	20240429	114000	483459020	11560	11560	11560	11560	2
570	20240429	113900	483435900	11550	11550	11550	11550	5
571	20240429	113800	483378150	11550	11550	11550	11550	100
572	20240429	113700	482223150	11560	11560	11560	11560	0
573	20240429	113600	482223150	11560	11560	11560	11560	0
574	20240429	113500	482223150	11560	11560	11560	11560	0
575	20240429	113400	482223150	11560	11560	11560	11560	0
576	20240429	113300	482223150	11560	11560	11560	11560	0
577	20240429	113200	482223150	11560	11560	11560	11560	1
578	20240429	113100	482211590	11550	11550	11550	11550	0
579	20240429	113000	482211590	11550	11550	11550	11550	0
580	20240429	112900	482211590	11550	11550	11550	11550	0
581	20240429	112800	482211590	11550	11550	11550	11550	0
582	20240429	112700	482211590	11550	11550	11550	11550	0
583	20240429	112600	482211590	11550	11550	11550	11550	66
584	20240429	112500	481449290	11550	11550	11550	11550	0
585	20240429	112400	481449290	11550	11550	11550	11550	1
586	20240429	112300	481437740	11530	11560	11560	11530	41
587	20240429	112200	480964180	11560	11560	11560	11560	1
588	20240429	112100	480952620	11550	11550	11550	11550	54
589	20240429	112000	480328920	11550	11550	11550	11550	0
590	20240429	111900	480328920	11550	11550	11550	11550	0
591	20240429	111800	480328920	11550	11550	11550	11550	0
592	20240429	111700	480328920	11550	11550	11550	11550	0
593	20240429	111600	480328920	11550	11550	11550	11550	0
594	20240429	111500	480328920	11550	11550	11550	11550	0
595	20240429	111400	480328920	11550	11550	11550	11550	0
596	20240429	111300	480328920	11550	11550	11550	11550	0
597	20240429	111200	480328920	11550	11550	11550	11550	1
598	20240429	111100	480317370	11540	11540	11540	11540	0
599	20240429	111000	480317370	11540	11530	11540	11530	36
600	20240429	110900	479902090	11510	11510	11510	11510	0
601	20240429	110800	479902090	11510	11510	11510	11510	5
602	20240429	110700	479844540	11500	11500	11500	11500	0
603	20240429	110600	479844540	11500	11500	11500	11500	0
604	20240429	110500	479844540	11500	11500	11500	11500	0
605	20240429	110400	479844540	11500	11500	11500	11500	0
606	20240429	110300	479844540	11500	11500	11500	11500	125
607	20240429	110200	478407040	11500	11520	11520	11490	1508
608	20240429	110100	461063040	11520	11520	11520	11520	200
609	20240429	110000	458759040	11520	11520	11520	11520	0
610	20240429	105900	458759040	11520	11520	11520	11520	0
611	20240429	105800	458759040	11520	11520	11520	11520	0
612	20240429	105700	458759040	11520	11530	11530	11520	229
613	20240429	105600	456118730	11530	11530	11530	11530	1
614	20240429	105500	456107200	11580	11580	11580	11580	0
615	20240429	105400	456107200	11580	11580	11580	11580	0
616	20240429	105300	456107200	11580	11580	11580	11580	0
617	20240429	105200	456107200	11580	11580	11580	11580	0
618	20240429	105100	456107200	11580	11580	11580	11580	0
619	20240429	105000	456107200	11580	11580	11580	11580	0
620	20240429	104900	456107200	11580	11580	11580	11580	8
621	20240429	104800	456014560	11580	11580	11580	11580	200
622	20240429	104700	453698560	11580	11580	11580	11580	0
623	20240429	104600	453698560	11580	11580	11580	11580	0
624	20240429	104500	453698560	11580	11580	11580	11580	0
625	20240429	104400	453698560	11580	11560	11580	11560	180
626	20240429	104300	451617580	11540	11520	11540	11520	3
627	20240429	104200	451582980	11520	11560	11560	11520	209
628	20240429	104100	449171270	11580	11580	11580	11580	37
629	20240429	104000	448742810	11580	11580	11580	11580	3
630	20240429	103900	448708070	11570	11570	11570	11570	674
631	20240429	103800	440909890	11570	11570	11570	11570	26
632	20240429	103700	440609070	11570	11570	11570	11570	0
633	20240429	103600	440609070	11570	11570	11570	11570	0
634	20240429	103500	440609070	11570	11570	11570	11570	334
635	20240429	103400	436744690	11570	11570	11570	11570	0
636	20240429	103300	436744690	11570	11570	11570	11570	400
637	20240429	103200	432116690	11560	11560	11560	11560	0
638	20240429	103100	432116690	11560	11570	11570	11550	689
639	20240429	103000	424149400	11570	11570	11570	11570	0
640	20240429	102900	424149400	11570	11570	11570	11570	0
641	20240429	102800	424149400	11570	11570	11570	11570	0
642	20240429	102700	424149400	11570	11570	11570	11570	50
643	20240429	102600	423570900	11570	11570	11570	11570	0
644	20240429	102500	423570900	11570	11570	11570	11570	0
645	20240429	102400	423570900	11570	11570	11570	11570	0
646	20240429	102300	423570900	11570	11570	11570	11570	0
647	20240429	102200	423570900	11570	11570	11570	11570	337
648	20240429	102100	419671810	11630	11630	11630	11630	4
649	20240429	102000	419625290	11570	11570	11570	11570	5
650	20240429	101900	419567440	11570	11570	11570	11570	123
651	20240429	101800	418144330	11570	11570	11570	11570	0
652	20240429	101700	418144330	11570	11570	11570	11570	0
653	20240429	101600	418144330	11570	11640	11640	11570	414
654	20240429	101500	413351060	11640	11640	11640	11640	0
655	20240429	101400	413351060	11640	11640	11640	11640	307
656	20240429	101300	409777580	11650	11650	11650	11650	227
657	20240429	101200	407133030	11650	11650	11650	11650	0
658	20240429	101100	407133030	11650	11650	11650	11650	0
659	20240429	101000	407133030	11650	11650	11660	11650	37
660	20240429	100900	406701680	11650	11600	11650	11600	325
661	20240429	100800	402931280	11620	11620	11620	11620	0
662	20240429	100700	402931280	11620	11660	11680	11620	703
663	20240429	100600	394731290	11660	11530	11660	11530	23582
664	20240429	100500	122336660	11520	11520	11520	11520	96
665	20240429	100400	121230740	11520	11520	11520	11520	201
666	20240429	100300	118915220	11520	11520	11520	11520	4
667	20240429	100200	118869140	11540	11540	11540	11540	0
668	20240429	100100	118869140	11540	11540	11540	11540	0
669	20240429	100000	118869140	11540	11540	11540	11540	1
670	20240429	095900	118857600	11540	11540	11540	11540	0
671	20240429	095800	118857600	11540	11540	11540	11540	0
672	20240429	095700	118857600	11540	11540	11540	11540	0
673	20240429	095600	118857600	11540	11540	11540	11540	2
674	20240429	095500	118834520	11530	11530	11530	11530	0
675	20240429	095400	118834520	11530	11530	11530	11530	5
676	20240429	095300	118776870	11530	11530	11530	11530	0
677	20240429	095200	118776870	11530	11530	11530	11530	1
678	20240429	095100	118765340	11540	11540	11540	11540	0
679	20240429	095000	118765340	11540	11540	11540	11540	0
680	20240429	094900	118765340	11540	11540	11540	11540	2
681	20240429	094800	118742260	11540	11540	11540	11540	0
682	20240429	094700	118742260	11540	11540	11540	11540	10
683	20240429	094600	118626860	11540	11540	11540	11540	5
684	20240429	094500	118569160	11500	11500	11500	11500	0
685	20240429	094400	118569160	11500	11500	11500	11500	89
686	20240429	094300	117545660	11500	11550	11550	11500	87
687	20240429	094200	116543200	11560	11560	11560	11560	0
688	20240429	094100	116543200	11560	11560	11560	11560	0
689	20240429	094000	116543200	11560	11560	11560	11560	0
690	20240429	093900	116543200	11560	11560	11560	11560	0
691	20240429	093800	116543200	11560	11560	11560	11560	0
692	20240429	093700	116543200	11560	11570	11570	11560	13
693	20240429	093600	116392850	11580	11580	11580	11580	7
694	20240429	093500	116311790	11590	11590	11590	11590	0
695	20240429	093400	116311790	11590	11620	11620	11590	2764
696	20240429	093300	84218370	11620	11620	11620	11620	5
697	20240429	093200	84160270	11620	11650	11650	11620	361
698	20240429	093100	79956450	11650	11650	11650	11650	300
699	20240429	093000	76461450	11610	11670	11670	11610	231
700	20240429	092900	73777680	11670	11650	11670	11650	500
701	20240429	092800	67942940	11670	11600	11670	11600	391
702	20240429	092700	63398070	11600	11600	11600	11600	0
703	20240429	092600	63398070	11600	11590	11600	11590	704
704	20240429	092500	55234470	11590	11590	11590	11590	80
705	20240429	092400	54307270	11590	11560	11590	11560	1212
706	20240429	092300	40275850	11530	11550	11550	11530	98
707	20240429	092200	39144970	11500	11500	11500	11500	0
708	20240429	092100	39144970	11500	11500	11500	11500	0
709	20240429	092000	39144970	11500	11500	11500	11500	35
710	20240429	091900	38742470	11500	11500	11500	11500	0
711	20240429	091800	38742470	11500	11500	11500	11500	0
712	20240429	091700	38742470	11500	11500	11500	11500	0
713	20240429	091600	38742470	11500	11500	11500	11500	140
714	20240429	091500	37132470	11500	11500	11500	11500	0
715	20240429	091400	37132470	11500	11500	11500	11500	720
716	20240429	091300	28852470	11550	11550	11550	11550	3
717	20240429	091200	28817820	11580	11530	11580	11530	105
718	20240429	091100	27603870	11530	11530	11530	11530	5
719	20240429	091000	27546220	11470	11490	11500	11470	534
720	20240429	090900	21407200	11470	11470	11470	11470	0
721	20240429	090800	21407200	11470	11450	11490	11450	1019
722	20240429	090700	9720690	11400	11400	11400	11400	10
723	20240429	090600	9606690	11460	11460	11460	11460	0
724	20240429	090500	9606690	11460	11460	11460	11460	8
725	20240429	090400	9515010	11470	11470	11470	11470	156
726	20240429	090300	7725690	11470	11440	11470	11440	73
727	20240429	090200	6888980	11440	11470	11470	11440	15
728	20240429	090100	6717080	11440	11470	11470	11440	345
729	20240429	090000	2768480	11440	11440	11440	11440	242