KissMeData/218150/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204300	799795095	4785	4785	4785	4785	3840
3	20240429	204200	799795095	4785	4785	4785	4785	0
4	20240429	204100	799795095	4785	4785	4785	4785	0
5	20240429	204000	799795095	4785	4785	4785	4785	0
6	20240429	203900	799795095	4785	4785	4785	4785	0
7	20240429	203800	799795095	4785	4785	4785	4785	0
8	20240429	203700	799795095	4785	4785	4785	4785	0
9	20240429	203600	799795095	4785	4785	4785	4785	0
10	20240429	203500	799795095	4785	4785	4785	4785	0
11	20240429	203400	799795095	4785	4785	4785	4785	0
12	20240429	203300	799795095	4785	4785	4785	4785	0
13	20240429	203200	799795095	4785	4785	4785	4785	0
14	20240429	203100	799795095	4785	4785	4785	4785	0
15	20240429	203000	799795095	4785	4785	4785	4785	0
16	20240429	202900	799795095	4785	4785	4785	4785	0
17	20240429	202800	799795095	4785	4785	4785	4785	0
18	20240429	202700	799795095	4785	4785	4785	4785	0
19	20240429	202600	799795095	4785	4785	4785	4785	0
20	20240429	202500	799795095	4785	4785	4785	4785	0
21	20240429	202400	799795095	4785	4785	4785	4785	0
22	20240429	202300	799795095	4785	4785	4785	4785	0
23	20240429	202200	799795095	4785	4785	4785	4785	0
24	20240429	202100	799795095	4785	4785	4785	4785	0
25	20240429	202000	799795095	4785	4785	4785	4785	0
26	20240429	201900	799795095	4785	4785	4785	4785	0
27	20240429	201800	799795095	4785	4785	4785	4785	0
28	20240429	201700	799795095	4785	4785	4785	4785	0
29	20240429	201600	799795095	4785	4785	4785	4785	0
30	20240429	201500	799795095	4785	4785	4785	4785	0
31	20240429	201400	799795095	4785	4785	4785	4785	0
32	20240429	201300	799795095	4785	4785	4785	4785	3840
33	20240429	201200	799795095	4785	4785	4785	4785	0
34	20240429	201100	799795095	4785	4785	4785	4785	0
35	20240429	201000	799795095	4785	4785	4785	4785	0
36	20240429	200900	799795095	4785	4785	4785	4785	0
37	20240429	200800	799795095	4785	4785	4785	4785	0
38	20240429	200700	799795095	4785	4785	4785	4785	0
39	20240429	200600	799795095	4785	4785	4785	4785	0
40	20240429	200500	799795095	4785	4785	4785	4785	0
41	20240429	200400	799795095	4785	4785	4785	4785	0
42	20240429	200300	799795095	4785	4785	4785	4785	0
43	20240429	200200	799795095	4785	4785	4785	4785	0
44	20240429	200100	799795095	4785	4785	4785	4785	0
45	20240429	200000	799795095	4785	4785	4785	4785	0
46	20240429	195900	799795095	4785	4785	4785	4785	0
47	20240429	195800	799795095	4785	4785	4785	4785	0
48	20240429	195700	799795095	4785	4785	4785	4785	0
49	20240429	195600	799795095	4785	4785	4785	4785	0
50	20240429	195500	799795095	4785	4785	4785	4785	0
51	20240429	195400	799795095	4785	4785	4785	4785	0
52	20240429	195300	799795095	4785	4785	4785	4785	0
53	20240429	195200	799795095	4785	4785	4785	4785	0
54	20240429	195100	799795095	4785	4785	4785	4785	0
55	20240429	195000	799795095	4785	4785	4785	4785	0
56	20240429	194900	799795095	4785	4785	4785	4785	0
57	20240429	194800	799795095	4785	4785	4785	4785	0
58	20240429	194700	799795095	4785	4785	4785	4785	0
59	20240429	194600	799795095	4785	4785	4785	4785	0
60	20240429	194500	799795095	4785	4785	4785	4785	0
61	20240429	194400	799795095	4785	4785	4785	4785	0
62	20240429	194300	799795095	4785	4785	4785	4785	3840
63	20240429	194200	799795095	4785	4785	4785	4785	0
64	20240429	194100	799795095	4785	4785	4785	4785	0
65	20240429	194000	799795095	4785	4785	4785	4785	0
66	20240429	193900	799795095	4785	4785	4785	4785	0
67	20240429	193800	799795095	4785	4785	4785	4785	0
68	20240429	193700	799795095	4785	4785	4785	4785	0
69	20240429	193600	799795095	4785	4785	4785	4785	0
70	20240429	193500	799795095	4785	4785	4785	4785	0
71	20240429	193400	799795095	4785	4785	4785	4785	0
72	20240429	193300	799795095	4785	4785	4785	4785	0
73	20240429	193200	799795095	4785	4785	4785	4785	0
74	20240429	193100	799795095	4785	4785	4785	4785	0
75	20240429	193000	799795095	4785	4785	4785	4785	0
76	20240429	192900	799795095	4785	4785	4785	4785	0
77	20240429	192800	799795095	4785	4785	4785	4785	0
78	20240429	192700	799795095	4785	4785	4785	4785	0
79	20240429	192600	799795095	4785	4785	4785	4785	0
80	20240429	192500	799795095	4785	4785	4785	4785	0
81	20240429	192400	799795095	4785	4785	4785	4785	0
82	20240429	192300	799795095	4785	4785	4785	4785	0
83	20240429	192200	799795095	4785	4785	4785	4785	0
84	20240429	192100	799795095	4785	4785	4785	4785	0
85	20240429	192000	799795095	4785	4785	4785	4785	0
86	20240429	191900	799795095	4785	4785	4785	4785	0
87	20240429	191800	799795095	4785	4785	4785	4785	0
88	20240429	191700	799795095	4785	4785	4785	4785	0
89	20240429	191600	799795095	4785	4785	4785	4785	0
90	20240429	191500	799795095	4785	4785	4785	4785	0
91	20240429	191400	799795095	4785	4785	4785	4785	0
92	20240429	191300	799795095	4785	4785	4785	4785	3840
93	20240429	191200	799795095	4785	4785	4785	4785	0
94	20240429	191100	799795095	4785	4785	4785	4785	0
95	20240429	191000	799795095	4785	4785	4785	4785	0
96	20240429	190900	799795095	4785	4785	4785	4785	0
97	20240429	190800	799795095	4785	4785	4785	4785	0
98	20240429	190700	799795095	4785	4785	4785	4785	0
99	20240429	190600	799795095	4785	4785	4785	4785	0
100	20240429	190500	799795095	4785	4785	4785	4785	0
101	20240429	190400	799795095	4785	4785	4785	4785	0
102	20240429	190300	799795095	4785	4785	4785	4785	0
103	20240429	190200	799795095	4785	4785	4785	4785	0
104	20240429	190100	799795095	4785	4785	4785	4785	0
105	20240429	190000	799795095	4785	4785	4785	4785	0
106	20240429	185900	799795095	4785	4785	4785	4785	0
107	20240429	185800	799795095	4785	4785	4785	4785	0
108	20240429	185700	799795095	4785	4785	4785	4785	0
109	20240429	185600	799795095	4785	4785	4785	4785	0
110	20240429	185500	799795095	4785	4785	4785	4785	0
111	20240429	185400	799795095	4785	4785	4785	4785	0
112	20240429	185300	799795095	4785	4785	4785	4785	0
113	20240429	185200	799795095	4785	4785	4785	4785	0
114	20240429	185100	799795095	4785	4785	4785	4785	0
115	20240429	185000	799795095	4785	4785	4785	4785	0
116	20240429	184900	799795095	4785	4785	4785	4785	0
117	20240429	184800	799795095	4785	4785	4785	4785	0
118	20240429	184700	799795095	4785	4785	4785	4785	0
119	20240429	184600	799795095	4785	4785	4785	4785	0
120	20240429	184500	799795095	4785	4785	4785	4785	0
121	20240429	184400	799795095	4785	4785	4785	4785	0
122	20240429	184300	799795095	4785	4785	4785	4785	3840
123	20240429	184200	799795095	4785	4785	4785	4785	0
124	20240429	184100	799795095	4785	4785	4785	4785	0
125	20240429	184000	799795095	4785	4785	4785	4785	0
126	20240429	183900	799795095	4785	4785	4785	4785	0
127	20240429	183800	799795095	4785	4785	4785	4785	0
128	20240429	183700	799795095	4785	4785	4785	4785	0
129	20240429	183600	799795095	4785	4785	4785	4785	0
130	20240429	183500	799795095	4785	4785	4785	4785	0
131	20240429	183400	799795095	4785	4785	4785	4785	0
132	20240429	183300	799795095	4785	4785	4785	4785	0
133	20240429	183200	799795095	4785	4785	4785	4785	0
134	20240429	183100	799795095	4785	4785	4785	4785	0
135	20240429	183000	799795095	4785	4785	4785	4785	0
136	20240429	182900	799795095	4785	4785	4785	4785	0
137	20240429	182800	799795095	4785	4785	4785	4785	0
138	20240429	182700	799795095	4785	4785	4785	4785	0
139	20240429	182600	799795095	4785	4785	4785	4785	0
140	20240429	182500	799795095	4785	4785	4785	4785	0
141	20240429	182400	799795095	4785	4785	4785	4785	0
142	20240429	182300	799795095	4785	4785	4785	4785	0
143	20240429	182200	799795095	4785	4785	4785	4785	0
144	20240429	182100	799795095	4785	4785	4785	4785	0
145	20240429	182000	799795095	4785	4785	4785	4785	0
146	20240429	181900	799795095	4785	4785	4785	4785	0
147	20240429	181800	799795095	4785	4785	4785	4785	0
148	20240429	181700	799795095	4785	4785	4785	4785	0
149	20240429	181600	799795095	4785	4785	4785	4785	0
150	20240429	181500	799795095	4785	4785	4785	4785	0
151	20240429	181400	799795095	4785	4785	4785	4785	0
152	20240429	181300	799795095	4785	4785	4785	4785	3840
153	20240429	181200	799795095	4785	4785	4785	4785	0
154	20240429	181100	799795095	4785	4785	4785	4785	0
155	20240429	181000	799795095	4785	4785	4785	4785	0
156	20240429	180900	799795095	4785	4785	4785	4785	0
157	20240429	180800	799795095	4785	4785	4785	4785	0
158	20240429	180700	799795095	4785	4785	4785	4785	0
159	20240429	180600	799795095	4785	4785	4785	4785	0
160	20240429	180500	799795095	4785	4785	4785	4785	0
161	20240429	180400	799795095	4785	4785	4785	4785	0
162	20240429	180300	799795095	4785	4785	4785	4785	0
163	20240429	180200	799795095	4785	4785	4785	4785	0
164	20240429	180100	799795095	4785	4785	4785	4785	0
165	20240429	180000	799795095	4785	4785	4785	4785	0
166	20240429	175900	799795095	4785	4785	4785	4785	0
167	20240429	175800	799795095	4785	4785	4785	4785	0
168	20240429	175700	799795095	4785	4785	4785	4785	0
169	20240429	175600	799795095	4785	4785	4785	4785	0
170	20240429	175500	799795095	4785	4785	4785	4785	0
171	20240429	175400	799795095	4785	4785	4785	4785	0
172	20240429	175300	799795095	4785	4785	4785	4785	0
173	20240429	175200	799795095	4785	4785	4785	4785	0
174	20240429	175100	799795095	4785	4785	4785	4785	0
175	20240429	175000	799795095	4785	4785	4785	4785	0
176	20240429	174900	799795095	4785	4785	4785	4785	0
177	20240429	174800	799795095	4785	4785	4785	4785	0
178	20240429	174700	799795095	4785	4785	4785	4785	0
179	20240429	174600	799795095	4785	4785	4785	4785	0
180	20240429	174500	799795095	4785	4785	4785	4785	0
181	20240429	174400	799795095	4785	4785	4785	4785	0
182	20240429	174300	799795095	4785	4785	4785	4785	3840
183	20240429	174200	799795095	4785	4785	4785	4785	0
184	20240429	174100	799795095	4785	4785	4785	4785	0
185	20240429	174000	799795095	4785	4785	4785	4785	0
186	20240429	173900	799795095	4785	4785	4785	4785	0
187	20240429	173800	799795095	4785	4785	4785	4785	0
188	20240429	173700	799795095	4785	4785	4785	4785	0
189	20240429	173600	799795095	4785	4785	4785	4785	0
190	20240429	173500	799795095	4785	4785	4785	4785	0
191	20240429	173400	799795095	4785	4785	4785	4785	0
192	20240429	173300	799795095	4785	4785	4785	4785	0
193	20240429	173200	799795095	4785	4785	4785	4785	0
194	20240429	173100	799795095	4785	4785	4785	4785	0
195	20240429	173000	799795095	4785	4785	4785	4785	0
196	20240429	172900	799795095	4785	4785	4785	4785	0
197	20240429	172800	799795095	4785	4785	4785	4785	0
198	20240429	172700	799795095	4785	4785	4785	4785	0
199	20240429	172600	799795095	4785	4785	4785	4785	0
200	20240429	172500	799795095	4785	4785	4785	4785	0
201	20240429	172400	799795095	4785	4785	4785	4785	0
202	20240429	172300	799795095	4785	4785	4785	4785	0
203	20240429	172200	799795095	4785	4785	4785	4785	0
204	20240429	172100	799795095	4785	4785	4785	4785	0
205	20240429	172000	799795095	4785	4785	4785	4785	0
206	20240429	171900	799795095	4785	4785	4785	4785	0
207	20240429	171800	799795095	4785	4785	4785	4785	0
208	20240429	171700	799795095	4785	4785	4785	4785	0
209	20240429	171600	799795095	4785	4785	4785	4785	0
210	20240429	171500	799795095	4785	4785	4785	4785	0
211	20240429	171400	799795095	4785	4785	4785	4785	0
212	20240429	171300	799795095	4785	4785	4785	4785	3840
213	20240429	171200	799795095	4785	4785	4785	4785	0
214	20240429	171100	799795095	4785	4785	4785	4785	0
215	20240429	171000	799795095	4785	4785	4785	4785	0
216	20240429	170900	799795095	4785	4785	4785	4785	0
217	20240429	170800	799795095	4785	4785	4785	4785	0
218	20240429	170700	799795095	4785	4785	4785	4785	0
219	20240429	170600	799795095	4785	4785	4785	4785	0
220	20240429	170500	799795095	4785	4785	4785	4785	0
221	20240429	170400	799795095	4785	4785	4785	4785	0
222	20240429	170300	799795095	4785	4785	4785	4785	0
223	20240429	170200	799795095	4785	4785	4785	4785	0
224	20240429	170100	799795095	4785	4785	4785	4785	0
225	20240429	170000	799795095	4785	4785	4785	4785	0
226	20240429	165900	799795095	4785	4785	4785	4785	0
227	20240429	165800	799795095	4785	4785	4785	4785	0
228	20240429	165700	799795095	4785	4785	4785	4785	0
229	20240429	165600	799795095	4785	4785	4785	4785	0
230	20240429	165500	799795095	4785	4785	4785	4785	0
231	20240429	165400	799795095	4785	4785	4785	4785	0
232	20240429	165300	799795095	4785	4785	4785	4785	0
233	20240429	165200	799795095	4785	4785	4785	4785	0
234	20240429	165100	799795095	4785	4785	4785	4785	0
235	20240429	165000	799795095	4785	4785	4785	4785	0
236	20240429	164900	799795095	4785	4785	4785	4785	0
237	20240429	164800	799795095	4785	4785	4785	4785	0
238	20240429	164700	799795095	4785	4785	4785	4785	0
239	20240429	164600	799795095	4785	4785	4785	4785	0
240	20240429	164500	799795095	4785	4785	4785	4785	0
241	20240429	164400	799795095	4785	4785	4785	4785	0
242	20240429	164300	799795095	4785	4785	4785	4785	3840
243	20240429	164200	799795095	4785	4785	4785	4785	0
244	20240429	164100	799795095	4785	4785	4785	4785	0
245	20240429	164000	799795095	4785	4785	4785	4785	0
246	20240429	163900	799795095	4785	4785	4785	4785	0
247	20240429	163800	799795095	4785	4785	4785	4785	0
248	20240429	163700	799795095	4785	4785	4785	4785	0
249	20240429	163600	799795095	4785	4785	4785	4785	0
250	20240429	163500	799795095	4785	4785	4785	4785	0
251	20240429	163400	799795095	4785	4785	4785	4785	0
252	20240429	163300	799795095	4785	4785	4785	4785	0
253	20240429	163200	799795095	4785	4785	4785	4785	0
254	20240429	163100	799795095	4785	4785	4785	4785	0
255	20240429	163000	799795095	4785	4785	4785	4785	0
256	20240429	162900	799795095	4785	4785	4785	4785	0
257	20240429	162800	799795095	4785	4785	4785	4785	0
258	20240429	162700	799795095	4785	4785	4785	4785	0
259	20240429	162600	799795095	4785	4785	4785	4785	0
260	20240429	162500	799795095	4785	4785	4785	4785	0
261	20240429	162400	799795095	4785	4785	4785	4785	0
262	20240429	162300	799795095	4785	4785	4785	4785	0
263	20240429	162200	799795095	4785	4785	4785	4785	0
264	20240429	162100	799795095	4785	4785	4785	4785	0
265	20240429	162000	799795095	4785	4785	4785	4785	0
266	20240429	161900	799795095	4785	4785	4785	4785	0
267	20240429	161800	799795095	4785	4785	4785	4785	0
268	20240429	161700	799795095	4785	4785	4785	4785	0
269	20240429	161600	799795095	4785	4785	4785	4785	0
270	20240429	161500	799795095	4785	4785	4785	4785	0
271	20240429	161400	799795095	4785	4785	4785	4785	0
272	20240429	161300	799795095	4785	4785	4785	4785	3840
273	20240429	161200	799795095	4785	4785	4785	4785	0
274	20240429	161100	799795095	4785	4785	4785	4785	0
275	20240429	161000	799795095	4785	4785	4785	4785	0
276	20240429	160900	799795095	4785	4785	4785	4785	0
277	20240429	160800	799795095	4785	4785	4785	4785	0
278	20240429	160700	799795095	4785	4785	4785	4785	0
279	20240429	160600	799795095	4785	4785	4785	4785	0
280	20240429	160500	799795095	4785	4785	4785	4785	0
281	20240429	160400	799795095	4785	4785	4785	4785	0
282	20240429	160300	799795095	4785	4785	4785	4785	0
283	20240429	160200	799795095	4785	4785	4785	4785	0
284	20240429	160100	799795095	4785	4785	4785	4785	0
285	20240429	160000	799795095	4785	4785	4785	4785	0
286	20240429	155900	799795095	4785	4785	4785	4785	0
287	20240429	155800	799795095	4785	4785	4785	4785	0
288	20240429	155700	799795095	4785	4785	4785	4785	0
289	20240429	155600	799795095	4785	4785	4785	4785	0
290	20240429	155500	799795095	4785	4785	4785	4785	0
291	20240429	155400	799795095	4785	4785	4785	4785	0
292	20240429	155300	799795095	4785	4785	4785	4785	0
293	20240429	155200	799795095	4785	4785	4785	4785	0
294	20240429	155100	799795095	4785	4785	4785	4785	0
295	20240429	155000	799795095	4785	4785	4785	4785	0
296	20240429	154900	799795095	4785	4785	4785	4785	0
297	20240429	154800	799795095	4785	4785	4785	4785	0
298	20240429	154700	799795095	4785	4785	4785	4785	0
299	20240429	154600	799795095	4785	4785	4785	4785	0
300	20240429	154500	799795095	4785	4785	4785	4785	0
301	20240429	154400	799795095	4785	4785	4785	4785	0
302	20240429	154300	799795095	4785	4785	4785	4785	3840
303	20240429	154200	799795095	4785	4785	4785	4785	0
304	20240429	154100	799795095	4785	4785	4785	4785	0
305	20240429	154000	799795095	4785	4785	4785	4785	0
306	20240429	153900	799795095	4785	4785	4785	4785	0
307	20240429	153800	799795095	4785	4785	4785	4785	0
308	20240429	153700	799795095	4785	4785	4785	4785	0
309	20240429	153600	799795095	4785	4785	4785	4785	0
310	20240429	153500	799795095	4785	4785	4785	4785	0
311	20240429	153400	799795095	4785	4785	4785	4785	0
312	20240429	153300	799795095	4785	4785	4785	4785	0
313	20240429	153200	799795095	4785	4785	4785	4785	0
314	20240429	153100	799795095	4785	4785	4785	4785	0
315	20240429	153000	799795095	4785	4785	4785	4785	3840
316	20240429	152900	781420695	4790	4790	4790	4790	0
317	20240429	152800	781420695	4790	4790	4790	4790	0
318	20240429	152700	781420695	4790	4790	4790	4790	0
319	20240429	152600	781420695	4790	4790	4790	4790	0
320	20240429	152500	781420695	4790	4790	4790	4790	0
321	20240429	152400	781420695	4790	4790	4790	4790	0
322	20240429	152300	781420695	4790	4790	4790	4790	0
323	20240429	152200	781420695	4790	4790	4790	4790	0
324	20240429	152100	781420695	4790	4790	4790	4790	0
325	20240429	152000	781420695	4790	4790	4790	4790	0
326	20240429	151900	781420695	4790	4790	4790	4785	2035
327	20240429	151800	771683045	4790	4785	4790	4785	73
328	20240429	151700	771333725	4790	4790	4790	4785	322
329	20240429	151600	769791595	4785	4790	4790	4785	84
330	20240429	151500	769389310	4790	4785	4790	4780	2678
331	20240429	151400	756572910	4785	4780	4785	4780	1133
332	20240429	151300	751156380	4780	4785	4785	4780	481
333	20240429	151200	748854900	4785	4785	4785	4785	2740
334	20240429	151100	735744000	4790	4790	4790	4785	4075
335	20240429	151000	716235140	4795	4790	4795	4790	501
336	20240429	150900	713835345	4790	4790	4790	4790	115
337	20240429	150800	713284495	4790	4790	4790	4790	729
338	20240429	150700	709792585	4785	4785	4785	4785	0
339	20240429	150600	709792585	4785	4785	4785	4785	100
340	20240429	150500	709314085	4790	4790	4790	4790	300
341	20240429	150400	707877085	4785	4785	4785	4785	0
342	20240429	150300	707877085	4785	4790	4790	4785	1166
343	20240429	150200	702297725	4785	4785	4785	4785	200
344	20240429	150100	701340725	4785	4785	4785	4785	0
345	20240429	150000	701340725	4785	4790	4790	4785	945
346	20240429	145900	696818775	4790	4790	4790	4785	147
347	20240429	145800	696114870	4790	4790	4790	4790	88
348	20240429	145700	695693350	4790	4790	4790	4790	110
349	20240429	145600	695166450	4790	4785	4790	4785	203
350	20240429	145500	694195055	4785	4790	4790	4785	1499
351	20240429	145400	687022310	4790	4790	4790	4790	116
352	20240429	145300	686466670	4785	4790	4790	4785	335
353	20240429	145200	684862320	4790	4790	4790	4790	25
354	20240429	145100	684742570	4785	4785	4785	4785	941
355	20240429	145000	680239885	4790	4790	4790	4785	266
356	20240429	144900	678965760	4790	4790	4790	4790	0
357	20240429	144800	678965760	4790	4790	4790	4790	680
358	20240429	144700	675708560	4790	4790	4790	4790	100
359	20240429	144600	675229560	4790	4790	4790	4790	1
360	20240429	144500	675224770	4795	4795	4795	4795	120
361	20240429	144400	674649370	4795	4790	4795	4790	319
362	20240429	144300	673120015	4790	4790	4790	4790	101
363	20240429	144200	672636225	4790	4790	4790	4785	691
364	20240429	144100	669327555	4790	4790	4790	4790	853
365	20240429	144000	665241685	4790	4790	4790	4790	0
366	20240429	143900	665241685	4790	4790	4790	4790	52
367	20240429	143800	664992605	4790	4790	4790	4790	617
368	20240429	143700	662037175	4790	4790	4790	4790	1
369	20240429	143600	662032385	4790	4790	4790	4790	0
370	20240429	143500	662032385	4790	4790	4790	4790	0
371	20240429	143400	662032385	4790	4790	4790	4790	21
372	20240429	143300	661931795	4785	4785	4785	4785	0
373	20240429	143200	661931795	4785	4785	4785	4785	0
374	20240429	143100	661931795	4785	4785	4785	4785	0
375	20240429	143000	661931795	4785	4785	4785	4785	33
376	20240429	142900	661773890	4795	4795	4795	4795	100
377	20240429	142800	661294390	4795	4795	4795	4795	3
378	20240429	142700	661280005	4795	4795	4795	4795	0
379	20240429	142600	661280005	4795	4795	4795	4795	0
380	20240429	142500	661280005	4795	4795	4795	4795	0
381	20240429	142400	661280005	4795	4795	4795	4795	0
382	20240429	142300	661280005	4795	4790	4795	4785	1001
383	20240429	142200	656488170	4795	4795	4795	4795	10
384	20240429	142100	656440220	4795	4795	4795	4795	3
385	20240429	142000	656425835	4795	4795	4795	4795	7
386	20240429	141900	656392270	4790	4790	4790	4790	10
387	20240429	141800	656344370	4790	4790	4790	4790	0
388	20240429	141700	656344370	4790	4795	4795	4790	155
389	20240429	141600	655601670	4795	4795	4795	4795	0
390	20240429	141500	655601670	4795	4795	4795	4795	0
391	20240429	141400	655601670	4795	4795	4795	4795	335
392	20240429	141300	653995345	4795	4795	4795	4795	0
393	20240429	141200	653995345	4795	4795	4795	4795	3
394	20240429	141100	653980960	4785	4785	4785	4785	1
395	20240429	141000	653976175	4785	4780	4785	4780	74
396	20240429	140900	653622385	4795	4795	4795	4795	3
397	20240429	140800	653608000	4780	4780	4780	4780	5
398	20240429	140700	653584100	4780	4795	4795	4780	5000
399	20240429	140600	629668940	4795	4795	4795	4795	393
400	20240429	140500	627784505	4795	4785	4795	4785	1287
401	20240429	140400	621617170	4785	4790	4790	4785	103
402	20240429	140300	621124290	4790	4785	4790	4785	101
403	20240429	140200	620640505	4790	4790	4790	4790	105
404	20240429	140100	620137555	4790	4790	4790	4790	425
405	20240429	140000	618101805	4790	4790	4790	4790	70
406	20240429	135900	617766505	4790	4790	4790	4790	609
407	20240429	135800	614849395	4790	4790	4790	4790	2
408	20240429	135700	614839815	4790	4790	4790	4790	20
409	20240429	135600	614744015	4790	4790	4790	4790	10
410	20240429	135500	614696115	4785	4785	4785	4785	0
411	20240429	135400	614696115	4785	4785	4785	4785	0
412	20240429	135300	614696115	4785	4785	4785	4785	10
413	20240429	135200	614648265	4785	4785	4785	4785	2
414	20240429	135100	614638695	4795	4785	4795	4785	1003
415	20240429	135000	609839310	4790	4790	4790	4790	910
416	20240429	134900	605480410	4790	4790	4790	4790	0
417	20240429	134800	605480410	4790	4790	4790	4790	170
418	20240429	134700	604666110	4790	4790	4790	4790	40
419	20240429	134600	604474510	4790	4790	4790	4790	524
420	20240429	134500	601964550	4790	4790	4790	4790	25
421	20240429	134400	601844800	4795	4795	4795	4795	1
422	20240429	134300	601840005	4795	4795	4795	4795	0
423	20240429	134200	601840005	4795	4795	4795	4795	1
424	20240429	134100	601835210	4795	4795	4795	4795	1
425	20240429	134000	601830415	4790	4790	4790	4790	13
426	20240429	133900	601768145	4790	4790	4790	4790	0
427	20240429	133800	601768145	4790	4790	4790	4790	19
428	20240429	133700	601677135	4790	4790	4790	4790	157
429	20240429	133600	600925105	4795	4795	4795	4795	452
430	20240429	133500	598757765	4795	4795	4795	4795	0
431	20240429	133400	598757765	4795	4795	4795	4795	0
432	20240429	133300	598757765	4795	4795	4795	4795	0
433	20240429	133200	598757765	4795	4795	4795	4795	0
434	20240429	133100	598757765	4795	4795	4795	4795	0
435	20240429	133000	598757765	4795	4795	4795	4795	0
436	20240429	132900	598757765	4795	4795	4795	4795	0
437	20240429	132800	598757765	4795	4795	4800	4795	69
438	20240429	132700	598426875	4800	4800	4800	4800	0
439	20240429	132600	598426875	4800	4800	4800	4800	0
440	20240429	132500	598426875	4800	4800	4800	4800	135
441	20240429	132400	597778875	4800	4800	4800	4800	8
442	20240429	132300	597740475	4790	4800	4800	4790	1391
443	20240429	132200	591071800	4800	4800	4800	4800	0
444	20240429	132100	591071800	4800	4800	4800	4800	100
445	20240429	132000	590591800	4800	4800	4800	4800	3
446	20240429	131900	590577400	4800	4795	4800	4795	1585
447	20240429	131800	582971665	4795	4795	4795	4795	30
448	20240429	131700	582827815	4795	4790	4795	4790	205
449	20240429	131600	581844865	4790	4790	4790	4790	0
450	20240429	131500	581844865	4790	4790	4790	4790	20
451	20240429	131400	581749065	4795	4790	4795	4790	151
452	20240429	131300	581025770	4785	4785	4785	4785	10
453	20240429	131200	580977920	4785	4785	4785	4785	14
454	20240429	131100	580910930	4785	4785	4785	4785	0
455	20240429	131000	580910930	4785	4785	4785	4785	0
456	20240429	130900	580910930	4785	4785	4785	4785	1180
457	20240429	130800	575264630	4785	4785	4785	4785	0
458	20240429	130700	575264630	4785	4785	4785	4785	103
459	20240429	130600	574771775	4785	4785	4785	4785	0
460	20240429	130500	574771775	4785	4785	4785	4785	0
461	20240429	130400	574771775	4785	4780	4785	4780	4
462	20240429	130300	574752650	4785	4785	4785	4785	50
463	20240429	130200	574513400	4785	4785	4785	4785	15
464	20240429	130100	574441625	4785	4785	4790	4785	322
465	20240429	130000	572900850	4785	4785	4785	4785	300
466	20240429	125900	571465350	4785	4785	4785	4785	0
467	20240429	125800	571465350	4785	4785	4785	4785	503
468	20240429	125700	569058495	4790	4790	4790	4790	10
469	20240429	125600	569010595	4790	4790	4790	4790	234
470	20240429	125500	567889735	4790	4790	4790	4790	18
471	20240429	125400	567803515	4790	4790	4790	4790	0
472	20240429	125300	567803515	4790	4790	4790	4790	645
473	20240429	125200	564713965	4790	4790	4790	4790	102
474	20240429	125100	564225385	4790	4790	4790	4790	0
475	20240429	125000	564225385	4790	4790	4790	4790	50
476	20240429	124900	563985885	4790	4790	4790	4790	0
477	20240429	124800	563985885	4790	4790	4790	4790	0
478	20240429	124700	563985885	4790	4790	4790	4790	50
479	20240429	124600	563746385	4790	4785	4790	4785	5
480	20240429	124500	563722440	4780	4780	4780	4780	212
481	20240429	124400	562709080	4785	4785	4785	4785	11
482	20240429	124300	562656445	4785	4785	4785	4785	834
483	20240429	124200	558665755	4785	4785	4785	4785	200
484	20240429	124100	557708755	4785	4785	4785	4785	135
485	20240429	124000	557062780	4785	4785	4785	4785	0
486	20240429	123900	557062780	4785	4785	4785	4785	2
487	20240429	123800	557053210	4785	4785	4785	4785	36
488	20240429	123700	556880950	4785	4785	4785	4785	241
489	20240429	123600	555727765	4785	4785	4785	4785	105
490	20240429	123500	555225340	4780	4785	4785	4780	293
491	20240429	123400	553823345	4785	4785	4785	4785	0
492	20240429	123300	553823345	4785	4785	4785	4785	0
493	20240429	123200	553823345	4785	4790	4790	4785	2060
494	20240429	123100	543966195	4790	4790	4790	4790	150
495	20240429	123000	543247695	4785	4785	4785	4785	10
496	20240429	122900	543199845	4790	4790	4790	4790	91
497	20240429	122800	542763955	4790	4795	4795	4790	551
498	20240429	122700	540124645	4790	4790	4790	4790	0
499	20240429	122600	540124645	4790	4790	4790	4790	0
500	20240429	122500	540124645	4790	4790	4790	4790	0
501	20240429	122400	540124645	4790	4790	4790	4790	0
502	20240429	122300	540124645	4790	4790	4790	4790	37
503	20240429	122200	539947415	4795	4795	4795	4795	0
504	20240429	122100	539947415	4795	4795	4795	4795	0
505	20240429	122000	539947415	4795	4795	4795	4795	61
506	20240429	121900	539654920	4795	4795	4795	4795	31
507	20240429	121800	539506275	4795	4795	4795	4795	10
508	20240429	121700	539458325	4795	4795	4795	4795	0
509	20240429	121600	539458325	4795	4795	4795	4795	220
510	20240429	121500	538403425	4795	4795	4795	4795	8
511	20240429	121400	538365065	4790	4790	4790	4790	222
512	20240429	121300	537301685	4790	4790	4790	4790	0
513	20240429	121200	537301685	4790	4790	4790	4790	0
514	20240429	121100	537301685	4790	4790	4790	4790	0
515	20240429	121000	537301685	4790	4795	4795	4790	109
516	20240429	120900	536779570	4785	4785	4785	4785	101
517	20240429	120800	536296285	4785	4785	4785	4785	0
518	20240429	120700	536296285	4785	4785	4785	4785	142
519	20240429	120600	535616815	4785	4790	4790	4785	200
520	20240429	120500	534658850	4790	4790	4790	4790	32
521	20240429	120400	534505570	4790	4790	4790	4790	682
522	20240429	120300	531238790	4790	4790	4790	4790	19
523	20240429	120200	531147780	4790	4790	4790	4790	40
524	20240429	120100	530956180	4790	4790	4790	4790	0
525	20240429	120000	530956180	4790	4790	4790	4790	510
526	20240429	115900	528513280	4785	4785	4785	4785	1794
527	20240429	115800	519928990	4785	4785	4785	4785	2
528	20240429	115700	519919420	4785	4785	4785	4785	1
529	20240429	115600	519914635	4795	4795	4795	4795	2
530	20240429	115500	519905045	4795	4795	4795	4795	76
531	20240429	115400	519540625	4795	4795	4795	4795	0
532	20240429	115300	519540625	4795	4795	4795	4795	0
533	20240429	115200	519540625	4795	4785	4795	4785	41
534	20240429	115100	519344430	4785	4790	4790	4785	544
535	20240429	115000	516738735	4790	4790	4790	4790	251
536	20240429	114900	515536445	4790	4790	4790	4790	5
537	20240429	114800	515512495	4790	4790	4790	4790	183
538	20240429	114700	514635925	4790	4790	4790	4790	64
539	20240429	114600	514329365	4790	4790	4790	4790	35
540	20240429	114500	514161715	4785	4785	4785	4785	46
541	20240429	114400	513941605	4790	4790	4790	4785	2574
542	20240429	114300	501620095	4795	4795	4795	4795	431
543	20240429	114200	499553450	4790	4790	4790	4790	735
544	20240429	114100	496032800	4790	4790	4790	4790	165
545	20240429	114000	495242450	4790	4790	4790	4790	0
546	20240429	113900	495242450	4790	4790	4790	4790	0
547	20240429	113800	495242450	4790	4790	4790	4790	183
548	20240429	113700	494365880	4790	4790	4790	4790	340
549	20240429	113600	492737280	4790	4790	4790	4790	103
550	20240429	113500	492243910	4790	4790	4790	4790	1
551	20240429	113400	492239120	4785	4790	4790	4785	413
552	20240429	113300	490262035	4790	4790	4790	4790	300
553	20240429	113200	488825035	4790	4790	4790	4790	401
554	20240429	113100	486904245	4795	4795	4795	4795	1
555	20240429	113000	486899450	4795	4795	4795	4795	0
556	20240429	112900	486899450	4795	4790	4795	4790	232
557	20240429	112800	485788010	4795	4795	4795	4790	359
558	20240429	112700	484068105	4795	4795	4795	4795	11
559	20240429	112600	484015360	4795	4790	4795	4790	992
560	20240429	112500	479261925	4790	4790	4790	4790	100
561	20240429	112400	478782925	4790	4790	4790	4790	71
562	20240429	112300	478442835	4785	4790	4790	4785	278
563	20240429	112200	477111485	4790	4785	4790	4785	611
564	20240429	112100	474187800	4785	4790	4790	4785	450
565	20240429	112000	472033800	4790	4785	4790	4785	27
566	20240429	111900	471904475	4780	4790	4790	4780	702
567	20240429	111800	468548530	4790	4790	4790	4790	1
568	20240429	111700	468543740	4785	4785	4785	4785	632
569	20240429	111600	465519620	4785	4790	4790	4785	37
570	20240429	111500	465342540	4790	4790	4790	4790	1
571	20240429	111400	465337750	4790	4790	4790	4790	10
572	20240429	111300	465289850	4785	4790	4790	4785	68
573	20240429	111200	464964445	4790	4790	4790	4790	0
574	20240429	111100	464964445	4790	4790	4790	4790	20
575	20240429	111000	464868645	4795	4790	4795	4790	84
576	20240429	110900	464466280	4780	4780	4780	4780	29
577	20240429	110800	464327660	4780	4780	4780	4780	1000
578	20240429	110700	459547660	4780	4790	4790	4780	1017
579	20240429	110600	454685965	4790	4790	4790	4790	425
580	20240429	110500	452650215	4785	4785	4785	4785	253
581	20240429	110400	451439610	4785	4785	4785	4785	366
582	20240429	110300	449688300	4790	4790	4790	4790	3
583	20240429	110200	449673930	4790	4790	4790	4785	3
584	20240429	110100	449659565	4790	4790	4790	4785	223
585	20240429	110000	448591400	4790	4790	4790	4790	76
586	20240429	105900	448227360	4790	4785	4790	4785	1522
587	20240429	105800	440944465	4785	4790	4790	4785	893
588	20240429	105700	436671240	4790	4790	4790	4785	3
589	20240429	105600	436656875	4790	4790	4790	4785	1993
590	20240429	105500	427110410	4790	4795	4795	4790	155
591	20240429	105400	426367705	4795	4795	4795	4795	31
592	20240429	105300	426219060	4790	4790	4790	4790	0
593	20240429	105200	426219060	4790	4795	4795	4790	9
594	20240429	105100	426175925	4795	4790	4795	4790	163
595	20240429	105000	425395020	4795	4795	4795	4795	1285
596	20240429	104900	419233445	4795	4800	4800	4795	1150
597	20240429	104800	413716995	4800	4800	4800	4800	200
598	20240429	104700	412756995	4800	4800	4800	4800	0
599	20240429	104600	412756995	4800	4800	4800	4800	500
600	20240429	104500	410356995	4805	4800	4805	4800	133
601	20240429	104400	409718440	4800	4805	4805	4800	1360
602	20240429	104300	403190420	4805	4810	4810	4805	264
603	20240429	104200	401921615	4810	4810	4810	4810	40
604	20240429	104100	401729215	4815	4815	4815	4810	108
605	20240429	104000	401209230	4810	4815	4815	4810	101
606	20240429	103900	400723415	4815	4815	4815	4815	5
607	20240429	103800	400699340	4815	4815	4815	4815	1
608	20240429	103700	400694525	4800	4815	4815	4800	508
609	20240429	103600	398256020	4815	4815	4815	4815	0
610	20240429	103500	398256020	4815	4815	4815	4815	14
611	20240429	103400	398188610	4815	4815	4815	4815	10
612	20240429	103300	398140460	4815	4810	4815	4800	102
613	20240429	103200	397650015	4800	4790	4800	4790	974
614	20240429	103100	392975795	4790	4795	4795	4790	743
615	20240429	103000	389416790	4795	4795	4795	4795	999
616	20240429	102900	384626585	4800	4800	4800	4800	490
617	20240429	102800	382274585	4805	4805	4810	4805	258
618	20240429	102700	381034890	4810	4810	4810	4810	1
619	20240429	102600	381030080	4810	4810	4810	4810	9
620	20240429	102500	380986790	4810	4810	4810	4810	11
621	20240429	102400	380933880	4810	4815	4815	4810	1552
622	20240429	102300	373468260	4815	4815	4815	4815	3
623	20240429	102200	373453815	4810	4825	4825	4810	311
624	20240429	102100	371956010	4815	4815	4815	4815	0
625	20240429	102000	371956010	4815	4820	4820	4815	419
626	20240429	101900	369937825	4825	4830	4830	4825	430
627	20240429	101800	367862925	4825	4825	4825	4825	40
628	20240429	101700	367669925	4825	4825	4825	4825	409
629	20240429	101600	365696500	4825	4825	4825	4825	1
630	20240429	101500	365691675	4820	4820	4820	4820	229
631	20240429	101400	364587895	4820	4820	4820	4820	2
632	20240429	101300	364578255	4820	4810	4820	4810	1005
633	20240429	101200	359744155	4810	4815	4815	4810	185
634	20240429	101100	358853960	4810	4830	4830	4810	38
635	20240429	101000	358670885	4830	4820	4830	4820	197
636	20240429	100900	357719585	4820	4825	4825	4820	210
637	20240429	100800	356707325	4830	4825	4830	4825	120
638	20240429	100700	356128240	4825	4820	4825	4820	101
639	20240429	100600	355641060	4820	4820	4820	4820	21
640	20240429	100500	355539840	4825	4825	4825	4825	29
641	20240429	100400	355399915	4825	4805	4825	4805	111
642	20240429	100300	354866340	4805	4830	4830	4805	179
643	20240429	100200	354004910	4815	4815	4815	4815	567
644	20240429	100100	351274805	4815	4805	4815	4805	330
645	20240429	100000	349688035	4800	4800	4800	4800	366
646	20240429	095900	347931235	4800	4800	4800	4800	359
647	20240429	095800	346208035	4800	4805	4805	4800	183
648	20240429	095700	345329475	4805	4810	4810	4805	434
649	20240429	095600	343243855	4815	4820	4820	4815	29
650	20240429	095500	343104105	4820	4815	4820	4815	28
651	20240429	095400	342969280	4820	4820	4820	4820	1600
652	20240429	095300	335257280	4820	4815	4820	4815	101
653	20240429	095200	334770960	4820	4820	4820	4820	1
654	20240429	095100	334766140	4805	4810	4810	4805	101
655	20240429	095000	334280335	4805	4805	4805	4805	294
656	20240429	094900	332867665	4805	4805	4805	4805	41
657	20240429	094800	332670660	4805	4800	4805	4800	233
658	20240429	094700	331551440	4800	4800	4800	4800	51
659	20240429	094600	331306640	4800	4795	4800	4795	174
660	20240429	094500	330471880	4800	4800	4800	4785	53
661	20240429	094400	330217495	4795	4780	4795	4780	142
662	20240429	094300	329537565	4780	4785	4785	4780	1009
663	20240429	094200	324714250	4780	4785	4785	4780	422
664	20240429	094100	322696655	4780	4790	4790	4780	1161
665	20240429	094000	317142890	4785	4785	4795	4785	455
666	20240429	093900	314965085	4795	4785	4795	4785	44
667	20240429	093800	314754345	4785	4785	4785	4785	30
668	20240429	093700	314610795	4785	4790	4790	4785	455
669	20240429	093600	312433540	4785	4785	4785	4785	0
670	20240429	093500	312433540	4785	4790	4820	4785	735
671	20240429	093400	308899175	4785	4785	4785	4780	2672
672	20240429	093300	296123160	4785	4785	4785	4785	54
673	20240429	093200	295864770	4785	4785	4785	4785	197
674	20240429	093100	294922125	4785	4785	4785	4785	390
675	20240429	093000	293055975	4790	4790	4790	4785	966
676	20240429	092900	288432125	4785	4785	4785	4785	50
677	20240429	092800	288192875	4785	4785	4790	4785	1075
678	20240429	092700	283048645	4785	4780	4785	4775	2838
679	20240429	092600	269469060	4780	4780	4780	4780	534
680	20240429	092500	266916540	4775	4780	4780	4775	3693
681	20240429	092400	249282140	4780	4780	4780	4780	832
682	20240429	092300	245305180	4780	4785	4785	4780	501
683	20240429	092200	242910395	4780	4780	4780	4780	617
684	20240429	092100	239961135	4775	4785	4785	4775	5324
685	20240429	092000	214523595	4785	4785	4785	4780	1612
686	20240429	091900	206811155	4785	4790	4790	4785	163
687	20240429	091800	206031015	4790	4790	4795	4785	318
688	20240429	091700	204508230	4790	4790	4790	4790	439
689	20240429	091600	202405420	4790	4790	4790	4790	562
690	20240429	091500	199713440	4790	4790	4790	4785	3570
691	20240429	091400	182630540	4790	4790	4790	4790	70
692	20240429	091300	182295240	4790	4790	4790	4785	2127
693	20240429	091200	172117480	4795	4795	4795	4795	845
694	20240429	091100	168065705	4795	4790	4795	4785	7831
695	20240429	091000	130546855	4790	4795	4795	4790	1296
696	20240429	090900	124338385	4795	4795	4795	4790	759
697	20240429	090800	120701235	4795	4795	4800	4795	790
698	20240429	090700	116912950	4795	4795	4810	4795	210
699	20240429	090600	115905835	4795	4790	4800	4790	3617
700	20240429	090500	98564325	4790	4790	4790	4790	912
701	20240429	090400	94195845	4790	4795	4795	4790	597
702	20240429	090300	91336065	4795	4785	4795	4770	5806
703	20240429	090200	63570240	4795	4805	4805	4780	5489
704	20240429	090100	37260265	4805	4810	4820	4805	3273
705	20240429	090000	21520610	4810	4830	4830	4810	3857