KissMeData/010140/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185400	116229696670	9600	9600	9600	9600	276190
3	20240429	185300	116229696670	9600	9600	9600	9600	0
4	20240429	185200	116229696670	9600	9600	9600	9600	0
5	20240429	185100	116229696670	9600	9600	9600	9600	0
6	20240429	185000	116229696670	9600	9600	9600	9600	0
7	20240429	184900	116229696670	9600	9600	9600	9600	0
8	20240429	184800	116229696670	9600	9600	9600	9600	0
9	20240429	184700	116229696670	9600	9600	9600	9600	0
10	20240429	184600	116229696670	9600	9600	9600	9600	0
11	20240429	184500	116229696670	9600	9600	9600	9600	0
12	20240429	184400	116229696670	9600	9600	9600	9600	0
13	20240429	184300	116229696670	9600	9600	9600	9600	0
14	20240429	184200	116229696670	9600	9600	9600	9600	0
15	20240429	184100	116229696670	9600	9600	9600	9600	0
16	20240429	184000	116229696670	9600	9600	9600	9600	0
17	20240429	183900	116229696670	9600	9600	9600	9600	0
18	20240429	183800	116229696670	9600	9600	9600	9600	0
19	20240429	183700	116229696670	9600	9600	9600	9600	0
20	20240429	183600	116229696670	9600	9600	9600	9600	0
21	20240429	183500	116229696670	9600	9600	9600	9600	0
22	20240429	183400	116229696670	9600	9600	9600	9600	0
23	20240429	183300	116229696670	9600	9600	9600	9600	0
24	20240429	183200	116229696670	9600	9600	9600	9600	0
25	20240429	183100	116229696670	9600	9600	9600	9600	0
26	20240429	183000	116229696670	9600	9600	9600	9600	0
27	20240429	182900	116229696670	9600	9600	9600	9600	0
28	20240429	182800	116229696670	9600	9600	9600	9600	0
29	20240429	182700	116229696670	9600	9600	9600	9600	0
30	20240429	182600	116229696670	9600	9600	9600	9600	0
31	20240429	182500	116229696670	9600	9600	9600	9600	0
32	20240429	182400	116229696670	9600	9600	9600	9600	276190
33	20240429	182300	116229696670	9600	9600	9600	9600	0
34	20240429	182200	116229696670	9600	9600	9600	9600	0
35	20240429	182100	116229696670	9600	9600	9600	9600	0
36	20240429	182000	116229696670	9600	9600	9600	9600	0
37	20240429	181900	116229696670	9600	9600	9600	9600	0
38	20240429	181800	116229696670	9600	9600	9600	9600	0
39	20240429	181700	116229696670	9600	9600	9600	9600	0
40	20240429	181600	116229696670	9600	9600	9600	9600	0
41	20240429	181500	116229696670	9600	9600	9600	9600	0
42	20240429	181400	116229696670	9600	9600	9600	9600	0
43	20240429	181300	116229696670	9600	9600	9600	9600	0
44	20240429	181200	116229696670	9600	9600	9600	9600	0
45	20240429	181100	116229696670	9600	9600	9600	9600	0
46	20240429	181000	116229696670	9600	9600	9600	9600	0
47	20240429	180900	116229696670	9600	9600	9600	9600	0
48	20240429	180800	116229696670	9600	9600	9600	9600	0
49	20240429	180700	116229696670	9600	9600	9600	9600	0
50	20240429	180600	116229696670	9600	9600	9600	9600	0
51	20240429	180500	116229696670	9600	9600	9600	9600	0
52	20240429	180400	116229696670	9600	9600	9600	9600	0
53	20240429	180300	116229696670	9600	9600	9600	9600	0
54	20240429	180200	116229696670	9600	9600	9600	9600	0
55	20240429	180100	116229696670	9600	9600	9600	9600	0
56	20240429	180000	116229696670	9600	9600	9600	9600	0
57	20240429	175900	116229696670	9600	9600	9600	9600	0
58	20240429	175800	116229696670	9600	9600	9600	9600	0
59	20240429	175700	116229696670	9600	9600	9600	9600	0
60	20240429	175600	116229696670	9600	9600	9600	9600	0
61	20240429	175500	116229696670	9600	9600	9600	9600	0
62	20240429	175400	116229696670	9600	9600	9600	9600	276190
63	20240429	175300	116229696670	9600	9600	9600	9600	0
64	20240429	175200	116229696670	9600	9600	9600	9600	0
65	20240429	175100	116229696670	9600	9600	9600	9600	0
66	20240429	175000	116229696670	9600	9600	9600	9600	0
67	20240429	174900	116229696670	9600	9600	9600	9600	0
68	20240429	174800	116229696670	9600	9600	9600	9600	0
69	20240429	174700	116229696670	9600	9600	9600	9600	0
70	20240429	174600	116229696670	9600	9600	9600	9600	0
71	20240429	174500	116229696670	9600	9600	9600	9600	0
72	20240429	174400	116229696670	9600	9600	9600	9600	0
73	20240429	174300	116229696670	9600	9600	9600	9600	0
74	20240429	174200	116229696670	9600	9600	9600	9600	0
75	20240429	174100	116229696670	9600	9600	9600	9600	0
76	20240429	174000	116229696670	9600	9600	9600	9600	0
77	20240429	173900	116229696670	9600	9600	9600	9600	0
78	20240429	173800	116229696670	9600	9600	9600	9600	0
79	20240429	173700	116229696670	9600	9600	9600	9600	0
80	20240429	173600	116229696670	9600	9600	9600	9600	0
81	20240429	173500	116229696670	9600	9600	9600	9600	0
82	20240429	173400	116229696670	9600	9600	9600	9600	0
83	20240429	173300	116229696670	9600	9600	9600	9600	0
84	20240429	173200	116229696670	9600	9600	9600	9600	0
85	20240429	173100	116229696670	9600	9600	9600	9600	0
86	20240429	173000	116229696670	9600	9600	9600	9600	0
87	20240429	172900	116229696670	9600	9600	9600	9600	0
88	20240429	172800	116229696670	9600	9600	9600	9600	0
89	20240429	172700	116229696670	9600	9600	9600	9600	0
90	20240429	172600	116229696670	9600	9600	9600	9600	0
91	20240429	172500	116229696670	9600	9600	9600	9600	0
92	20240429	172400	116229696670	9600	9600	9600	9600	276190
93	20240429	172300	116229696670	9600	9600	9600	9600	0
94	20240429	172200	116229696670	9600	9600	9600	9600	0
95	20240429	172100	116229696670	9600	9600	9600	9600	0
96	20240429	172000	116229696670	9600	9600	9600	9600	0
97	20240429	171900	116229696670	9600	9600	9600	9600	0
98	20240429	171800	116229696670	9600	9600	9600	9600	0
99	20240429	171700	116229696670	9600	9600	9600	9600	0
100	20240429	171600	116229696670	9600	9600	9600	9600	0
101	20240429	171500	116229696670	9600	9600	9600	9600	0
102	20240429	171400	116229696670	9600	9600	9600	9600	0
103	20240429	171300	116229696670	9600	9600	9600	9600	0
104	20240429	171200	116229696670	9600	9600	9600	9600	0
105	20240429	171100	116229696670	9600	9600	9600	9600	0
106	20240429	171000	116229696670	9600	9600	9600	9600	0
107	20240429	170900	116229696670	9600	9600	9600	9600	0
108	20240429	170800	116229696670	9600	9600	9600	9600	0
109	20240429	170700	116229696670	9600	9600	9600	9600	0
110	20240429	170600	116229696670	9600	9600	9600	9600	0
111	20240429	170500	116229696670	9600	9600	9600	9600	0
112	20240429	170400	116229696670	9600	9600	9600	9600	0
113	20240429	170300	116229696670	9600	9600	9600	9600	0
114	20240429	170200	116229696670	9600	9600	9600	9600	0
115	20240429	170100	116229696670	9600	9600	9600	9600	0
116	20240429	170000	116229696670	9600	9600	9600	9600	0
117	20240429	165900	116229696670	9600	9600	9600	9600	0
118	20240429	165800	116229696670	9600	9600	9600	9600	0
119	20240429	165700	116229696670	9600	9600	9600	9600	0
120	20240429	165600	116229696670	9600	9600	9600	9600	0
121	20240429	165500	116229696670	9600	9600	9600	9600	0
122	20240429	165400	116229696670	9600	9600	9600	9600	276190
123	20240429	165300	116229696670	9600	9600	9600	9600	0
124	20240429	165200	116229696670	9600	9600	9600	9600	0
125	20240429	165100	116229696670	9600	9600	9600	9600	0
126	20240429	165000	116229696670	9600	9600	9600	9600	0
127	20240429	164900	116229696670	9600	9600	9600	9600	0
128	20240429	164800	116229696670	9600	9600	9600	9600	0
129	20240429	164700	116229696670	9600	9600	9600	9600	0
130	20240429	164600	116229696670	9600	9600	9600	9600	0
131	20240429	164500	116229696670	9600	9600	9600	9600	0
132	20240429	164400	116229696670	9600	9600	9600	9600	0
133	20240429	164300	116229696670	9600	9600	9600	9600	0
134	20240429	164200	116229696670	9600	9600	9600	9600	0
135	20240429	164100	116229696670	9600	9600	9600	9600	0
136	20240429	164000	116229696670	9600	9600	9600	9600	0
137	20240429	163900	116229696670	9600	9600	9600	9600	0
138	20240429	163800	116229696670	9600	9600	9600	9600	0
139	20240429	163700	116229696670	9600	9600	9600	9600	0
140	20240429	163600	116229696670	9600	9600	9600	9600	0
141	20240429	163500	116229696670	9600	9600	9600	9600	0
142	20240429	163400	116229696670	9600	9600	9600	9600	0
143	20240429	163300	116229696670	9600	9600	9600	9600	0
144	20240429	163200	116229696670	9600	9600	9600	9600	0
145	20240429	163100	116229696670	9600	9600	9600	9600	0
146	20240429	163000	116229696670	9600	9600	9600	9600	0
147	20240429	162900	116229696670	9600	9600	9600	9600	0
148	20240429	162800	116229696670	9600	9600	9600	9600	0
149	20240429	162700	116229696670	9600	9600	9600	9600	0
150	20240429	162600	116229696670	9600	9600	9600	9600	0
151	20240429	162500	116229696670	9600	9600	9600	9600	0
152	20240429	162400	116229696670	9600	9600	9600	9600	276190
153	20240429	162300	116229696670	9600	9600	9600	9600	0
154	20240429	162200	116229696670	9600	9600	9600	9600	0
155	20240429	162100	116229696670	9600	9600	9600	9600	0
156	20240429	162000	116229696670	9600	9600	9600	9600	0
157	20240429	161900	116229696670	9600	9600	9600	9600	0
158	20240429	161800	116229696670	9600	9600	9600	9600	0
159	20240429	161700	116229696670	9600	9600	9600	9600	0
160	20240429	161600	116229696670	9600	9600	9600	9600	0
161	20240429	161500	116229696670	9600	9600	9600	9600	0
162	20240429	161400	116229696670	9600	9600	9600	9600	0
163	20240429	161300	116229696670	9600	9600	9600	9600	0
164	20240429	161200	116229696670	9600	9600	9600	9600	0
165	20240429	161100	116229696670	9600	9600	9600	9600	0
166	20240429	161000	116229696670	9600	9600	9600	9600	0
167	20240429	160900	116229696670	9600	9600	9600	9600	0
168	20240429	160800	116229696670	9600	9600	9600	9600	0
169	20240429	160700	116229696670	9600	9600	9600	9600	0
170	20240429	160600	116229696670	9600	9600	9600	9600	0
171	20240429	160500	116229696670	9600	9600	9600	9600	0
172	20240429	160400	116229696670	9600	9600	9600	9600	0
173	20240429	160300	116229696670	9600	9600	9600	9600	0
174	20240429	160200	116229696670	9600	9600	9600	9600	0
175	20240429	160100	116229696670	9600	9600	9600	9600	0
176	20240429	160000	116229696670	9600	9600	9600	9600	0
177	20240429	155900	116229696670	9600	9600	9600	9600	0
178	20240429	155800	116229696670	9600	9600	9600	9600	0
179	20240429	155700	116229696670	9600	9600	9600	9600	0
180	20240429	155600	116229696670	9600	9600	9600	9600	0
181	20240429	155500	116229696670	9600	9600	9600	9600	0
182	20240429	155400	116229696670	9600	9600	9600	9600	276190
183	20240429	155300	116229696670	9600	9600	9600	9600	0
184	20240429	155200	116229696670	9600	9600	9600	9600	0
185	20240429	155100	116229696670	9600	9600	9600	9600	0
186	20240429	155000	116229696670	9600	9600	9600	9600	0
187	20240429	154900	116229696670	9600	9600	9600	9600	0
188	20240429	154800	116229696670	9600	9600	9600	9600	0
189	20240429	154700	116229696670	9600	9600	9600	9600	0
190	20240429	154600	116229696670	9600	9600	9600	9600	0
191	20240429	154500	116229696670	9600	9600	9600	9600	0
192	20240429	154400	116229696670	9600	9600	9600	9600	0
193	20240429	154300	116229696670	9600	9600	9600	9600	0
194	20240429	154200	116229696670	9600	9600	9600	9600	0
195	20240429	154100	116229696670	9600	9600	9600	9600	0
196	20240429	154000	116229696670	9600	9600	9600	9600	0
197	20240429	153900	116229696670	9600	9600	9600	9600	0
198	20240429	153800	116229696670	9600	9600	9600	9600	0
199	20240429	153700	116229696670	9600	9600	9600	9600	0
200	20240429	153600	116229696670	9600	9600	9600	9600	0
201	20240429	153500	116229696670	9600	9600	9600	9600	0
202	20240429	153400	116229696670	9600	9600	9600	9600	0
203	20240429	153300	116229696670	9600	9600	9600	9600	0
204	20240429	153200	116229696670	9600	9600	9600	9600	0
205	20240429	153100	116229696670	9600	9600	9600	9600	0
206	20240429	153000	116229696670	9600	9600	9600	9600	276190
207	20240429	152900	113578272670	9600	9600	9600	9600	0
208	20240429	152800	113578272670	9600	9600	9600	9600	0
209	20240429	152700	113578272670	9600	9600	9600	9600	0
210	20240429	152600	113578272670	9600	9600	9600	9600	0
211	20240429	152500	113578272670	9600	9600	9600	9600	0
212	20240429	152400	113578272670	9600	9600	9600	9600	0
213	20240429	152300	113578272670	9600	9600	9600	9600	0
214	20240429	152200	113578272670	9600	9600	9600	9600	0
215	20240429	152100	113578272670	9600	9600	9600	9600	0
216	20240429	152000	113578272670	9600	9600	9600	9600	0
217	20240429	151900	113578272670	9600	9630	9630	9600	41471
218	20240429	151800	113179464000	9630	9610	9630	9610	51999
219	20240429	151700	112679071870	9610	9610	9620	9600	63032
220	20240429	151600	112073105930	9610	9600	9610	9590	44545
221	20240429	151500	111645377970	9600	9590	9600	9590	17526
222	20240429	151400	111477163080	9590	9590	9600	9590	12235
223	20240429	151300	111359765580	9590	9590	9600	9590	54225
224	20240429	151200	110839413380	9590	9590	9600	9590	9480
225	20240429	151100	110748479820	9590	9590	9600	9590	13915
226	20240429	151000	110615001210	9600	9590	9600	9580	30799
227	20240429	150900	110319657440	9580	9590	9590	9580	13044
228	20240429	150800	110194614530	9580	9570	9590	9570	15950
229	20240429	150700	110041769790	9580	9570	9590	9570	14336
230	20240429	150600	109904453760	9570	9580	9590	9570	16070
231	20240429	150500	109750526190	9580	9580	9590	9570	16705
232	20240429	150400	109590484030	9590	9570	9590	9570	16259
233	20240429	150300	109434752230	9570	9580	9590	9570	27579
234	20240429	150200	109170559190	9580	9590	9590	9570	86082
235	20240429	150100	108345700160	9590	9580	9590	9580	8680
236	20240429	150000	108262510400	9580	9580	9590	9580	8972
237	20240429	145900	108176513100	9580	9570	9590	9570	19093
238	20240429	145800	107993577820	9570	9590	9590	9570	14758
239	20240429	145700	107852181400	9580	9580	9590	9570	20756
240	20240429	145600	107653332280	9570	9580	9590	9570	29229
241	20240429	145500	107373377970	9590	9580	9590	9580	6218
242	20240429	145400	107313782390	9580	9580	9590	9580	11374
243	20240429	145300	107204788130	9580	9580	9590	9580	18333
244	20240429	145200	107029132880	9590	9580	9590	9580	8189
245	20240429	145100	106950657600	9580	9580	9590	9580	10144
246	20240429	145000	106853442170	9580	9580	9590	9570	32343
247	20240429	144900	106543579670	9580	9580	9600	9580	15157
248	20240429	144800	106398277510	9580	9590	9600	9580	12695
249	20240429	144700	106276561340	9600	9580	9600	9580	31379
250	20240429	144600	105975709880	9580	9600	9610	9580	78760
251	20240429	144500	105220159120	9610	9600	9610	9600	18237
252	20240429	144400	105044990260	9600	9600	9610	9600	7387
253	20240429	144300	104974056200	9610	9600	9610	9600	5777
254	20240429	144200	104918580330	9600	9600	9610	9590	9530
255	20240429	144100	104827076500	9590	9600	9610	9590	10941
256	20240429	144000	104722052590	9610	9590	9610	9590	12712
257	20240429	143900	104600041640	9590	9600	9610	9590	18823
258	20240429	143800	104419354910	9600	9600	9610	9590	31450
259	20240429	143700	104117437180	9610	9610	9610	9600	7873
260	20240429	143600	104041806830	9600	9600	9610	9600	10540
261	20240429	143500	103940565190	9600	9590	9610	9590	8978
262	20240429	143400	103854377660	9590	9590	9610	9590	14610
263	20240429	143300	103714142810	9590	9600	9610	9590	18661
264	20240429	143200	103534952310	9600	9600	9610	9600	13400
265	20240429	143100	103406299260	9600	9600	9610	9600	12222
266	20240429	143000	103288954260	9600	9610	9610	9600	8895
267	20240429	142900	103203519910	9600	9600	9610	9600	8173
268	20240429	142800	103125033860	9600	9600	9610	9590	12172
269	20240429	142700	103008195860	9600	9600	9610	9590	15238
270	20240429	142600	102861901420	9600	9600	9610	9590	7260
271	20240429	142500	102792198250	9590	9600	9610	9590	14920
272	20240429	142400	102648951110	9600	9600	9610	9600	13355
273	20240429	142300	102520731150	9610	9600	9610	9590	29089
274	20240429	142200	102241473880	9600	9600	9610	9600	14327
275	20240429	142100	102103903220	9600	9600	9620	9590	29216
276	20240429	142000	101823215760	9600	9620	9620	9590	19747
277	20240429	141900	101633589610	9620	9610	9620	9610	18706
278	20240429	141800	101453783700	9620	9610	9620	9600	22282
279	20240429	141700	101239641890	9610	9610	9610	9600	33770
280	20240429	141600	100915163820	9610	9590	9610	9590	93854
281	20240429	141500	100013945530	9600	9590	9600	9580	35532
282	20240429	141400	99673218580	9580	9580	9590	9580	12039
283	20240429	141300	99557862060	9590	9580	9590	9580	9105
284	20240429	141200	99470601550	9580	9580	9590	9580	7609
285	20240429	141100	99397690780	9580	9570	9590	9570	19998
286	20240429	141000	99206161100	9570	9580	9580	9570	8910
287	20240429	140900	99120879840	9570	9570	9580	9570	6767
288	20240429	140800	99056105270	9570	9570	9580	9570	5808
289	20240429	140700	99000504330	9580	9590	9590	9570	4798
290	20240429	140600	98954566070	9580	9570	9590	9570	16870
291	20240429	140500	98792979890	9580	9570	9580	9570	16209
292	20240429	140400	98637744460	9580	9570	9580	9560	4765
293	20240429	140300	98592140090	9570	9580	9580	9570	14632
294	20240429	140200	98452089250	9570	9570	9580	9570	8311
295	20240429	140100	98372534380	9570	9570	9580	9570	5490
296	20240429	140000	98319974690	9570	9580	9580	9560	16545
297	20240429	135900	98161623660	9570	9570	9580	9570	20073
298	20240429	135800	97969484540	9570	9570	9580	9560	31714
299	20240429	135700	97665942920	9570	9580	9580	9570	12286
300	20240429	135600	97548309700	9570	9580	9580	9570	16810
301	20240429	135500	97387322130	9580	9570	9590	9570	27468
302	20240429	135400	97124203120	9560	9570	9580	9560	6562
303	20240429	135300	97061393550	9580	9560	9580	9560	9819
304	20240429	135200	96967446650	9570	9560	9570	9560	16756
305	20240429	135100	96807169730	9560	9560	9570	9560	8285
306	20240429	135000	96727944780	9560	9550	9570	9550	8813
307	20240429	134900	96643692100	9560	9560	9570	9550	22742
308	20240429	134800	96426276650	9560	9550	9570	9550	11370
309	20240429	134700	96317587610	9550	9570	9570	9550	10012
310	20240429	134600	96221912730	9560	9550	9570	9550	12792
311	20240429	134500	96099658500	9560	9560	9570	9550	7003
312	20240429	134400	96032732660	9560	9560	9570	9550	29082
313	20240429	134300	95754700540	9560	9560	9570	9560	7789
314	20240429	134200	95680213540	9560	9570	9570	9560	7065
315	20240429	134100	95612644680	9560	9560	9570	9560	4702
316	20240429	134000	95567679140	9570	9570	9570	9560	9868
317	20240429	133900	95473323490	9560	9560	9570	9560	4843
318	20240429	133800	95427013070	9560	9570	9570	9560	9107
319	20240429	133700	95339929480	9560	9570	9570	9560	13541
320	20240429	133600	95210456420	9570	9560	9570	9560	8594
321	20240429	133500	95128283630	9560	9560	9570	9560	4557
322	20240429	133400	95084698180	9560	9570	9570	9560	14670
323	20240429	133300	94944448420	9560	9580	9580	9560	18702
324	20240429	133200	94765461660	9580	9580	9580	9570	11184
325	20240429	133100	94658411020	9580	9580	9580	9570	12033
326	20240429	133000	94543232360	9570	9580	9590	9570	5605
327	20240429	132900	94489545810	9580	9590	9590	9570	37966
328	20240429	132800	94125707950	9600	9600	9600	9590	7027
329	20240429	132700	94058276090	9590	9590	9600	9590	3722
330	20240429	132600	94022559350	9600	9590	9600	9580	5005
331	20240429	132500	93974564580	9580	9590	9600	9580	13312
332	20240429	132400	93846916010	9590	9590	9600	9590	12537
333	20240429	132300	93726675020	9590	9580	9600	9580	23087
334	20240429	132200	93505288400	9580	9570	9590	9570	9185
335	20240429	132100	93417324610	9570	9570	9580	9560	20363
336	20240429	132000	93222435120	9570	9570	9570	9560	7826
337	20240429	131900	93147590110	9570	9550	9570	9550	37234
338	20240429	131800	92791836160	9560	9550	9560	9550	23084
339	20240429	131700	92571365800	9550	9550	9560	9550	8460
340	20240429	131600	92490552950	9560	9550	9560	9550	4754
341	20240429	131500	92445129010	9560	9550	9570	9550	24276
342	20240429	131400	92213036270	9550	9550	9560	9550	5029
343	20240429	131300	92164996800	9550	9550	9560	9550	6267
344	20240429	131200	92105132830	9550	9550	9560	9550	12347
345	20240429	131100	91987153480	9560	9560	9570	9540	86528
346	20240429	131000	91160565880	9570	9570	9570	9560	12333
347	20240429	130900	91042653960	9560	9560	9570	9560	16709
348	20240429	130800	90882906260	9560	9570	9570	9560	16041
349	20240429	130700	90729545920	9570	9570	9570	9560	8987
350	20240429	130600	90643606600	9560	9570	9570	9560	10480
351	20240429	130500	90543405340	9570	9570	9570	9560	4737
352	20240429	130400	90498108970	9570	9560	9570	9560	9687
353	20240429	130300	90405480110	9570	9560	9570	9560	11141
354	20240429	130200	90298953740	9570	9580	9580	9560	61280
355	20240429	130100	89712486570	9570	9580	9580	9570	6435
356	20240429	130000	89650881310	9570	9570	9580	9570	6865
357	20240429	125900	89585156040	9580	9570	9580	9570	25358
358	20240429	125800	89342425920	9580	9590	9590	9570	32638
359	20240429	125700	89029757760	9590	9590	9590	9580	3804
360	20240429	125600	88993298040	9590	9600	9600	9580	5796
361	20240429	125500	88937750880	9590	9590	9600	9580	35556
362	20240429	125400	88596925620	9600	9580	9600	9580	6296
363	20240429	125300	88536533620	9590	9600	9600	9580	32310
364	20240429	125200	88226649850	9600	9600	9600	9590	3537
365	20240429	125100	88192718140	9590	9590	9600	9590	7038
366	20240429	125000	88125206790	9590	9590	9600	9580	7722
367	20240429	124900	88051160320	9580	9590	9590	9580	6975
368	20240429	124800	87984304760	9590	9590	9600	9580	6171
369	20240429	124700	87925127090	9590	9590	9590	9580	10835
370	20240429	124600	87821257830	9590	9590	9600	9580	10141
371	20240429	124500	87724025070	9580	9590	9590	9580	14328
372	20240429	124400	87586652600	9590	9580	9590	9580	11244
373	20240429	124300	87478847200	9590	9580	9590	9580	7020
374	20240429	124200	87411576360	9590	9590	9590	9580	9204
375	20240429	124100	87323324030	9580	9580	9590	9580	4449
376	20240429	124000	87280693440	9590	9580	9590	9580	11572
377	20240429	123900	87169774400	9590	9570	9590	9570	5948
378	20240429	123800	87112796320	9580	9580	9590	9570	10320
379	20240429	123700	87013901150	9590	9580	9590	9580	19542
380	20240429	123600	86826682750	9580	9590	9590	9580	5371
381	20240429	123500	86775216990	9580	9580	9590	9570	11980
382	20240429	123400	86660456360	9580	9580	9590	9580	12050
383	20240429	123300	86544977990	9580	9590	9590	9570	25701
384	20240429	123200	86298741250	9590	9590	9590	9580	6391
385	20240429	123100	86237475000	9580	9590	9590	9580	2337
386	20240429	123000	86215077740	9590	9590	9600	9580	11755
387	20240429	122900	86102385060	9590	9600	9600	9590	20620
388	20240429	122800	85904624410	9600	9590	9600	9590	4500
389	20240429	122700	85861464060	9590	9590	9600	9590	4677
390	20240429	122600	85816598790	9590	9590	9600	9590	16219
391	20240429	122500	85660973010	9600	9590	9600	9580	14973
392	20240429	122400	85517336500	9590	9590	9600	9590	5107
393	20240429	122300	85468339380	9590	9590	9600	9580	11030
394	20240429	122200	85362548840	9590	9590	9600	9580	15258
395	20240429	122100	85216164180	9580	9590	9600	9580	8948
396	20240429	122000	85130397150	9590	9600	9600	9580	9902
397	20240429	121900	85035437320	9600	9590	9600	9580	14968
398	20240429	121800	84891901370	9580	9590	9600	9580	12835
399	20240429	121700	84768804200	9590	9590	9600	9590	18302
400	20240429	121600	84593278870	9590	9580	9590	9580	16714
401	20240429	121500	84433100120	9590	9580	9590	9570	18644
402	20240429	121400	84254489970	9580	9580	9580	9570	5497
403	20240429	121300	84201849380	9580	9580	9580	9570	12223
404	20240429	121200	84084844320	9580	9580	9580	9560	8202
405	20240429	121100	84006345250	9570	9580	9580	9570	5106
406	20240429	121000	83957469510	9570	9570	9580	9560	7953
407	20240429	120900	83881346200	9580	9560	9580	9560	4443
408	20240429	120800	83838834700	9570	9570	9570	9560	5331
409	20240429	120700	83787832060	9570	9570	9580	9560	17077
410	20240429	120600	83624435150	9560	9550	9570	9550	4800
411	20240429	120500	83578571630	9560	9560	9570	9550	6839
412	20240429	120400	83513195580	9560	9560	9560	9550	11444
413	20240429	120300	83403870460	9560	9580	9580	9550	23171
414	20240429	120200	83182234370	9570	9580	9580	9570	4084
415	20240429	120100	83143144880	9580	9570	9580	9560	5563
416	20240429	120000	83089929690	9570	9560	9580	9560	6860
417	20240429	115900	83024283510	9570	9570	9570	9560	11591
418	20240429	115800	82913408330	9570	9570	9580	9560	7511
419	20240429	115700	82841549680	9570	9570	9580	9560	8529
420	20240429	115600	82759921030	9570	9590	9590	9560	27250
421	20240429	115500	82499019930	9590	9590	9590	9570	30581
422	20240429	115400	82206041680	9580	9580	9590	9570	18335
423	20240429	115300	82030414830	9570	9570	9580	9570	6637
424	20240429	115200	81966893940	9580	9570	9580	9560	14277
425	20240429	115100	81830258240	9570	9570	9580	9560	12084
426	20240429	115000	81714613430	9570	9560	9570	9550	9933
427	20240429	114900	81619627190	9560	9560	9570	9550	10348
428	20240429	114800	81520712840	9550	9540	9560	9540	23603
429	20240429	114700	81295272460	9540	9540	9550	9540	5962
430	20240429	114600	81238386040	9540	9550	9550	9540	7468
431	20240429	114500	81167122000	9540	9530	9550	9530	9916
432	20240429	114400	81072525750	9530	9540	9550	9530	23826
433	20240429	114300	80845223410	9550	9540	9550	9540	3467
434	20240429	114200	80812140400	9550	9540	9550	9540	11350
435	20240429	114100	80703842660	9540	9540	9550	9530	7212
436	20240429	114000	80635033450	9540	9550	9550	9530	14077
437	20240429	113900	80500752900	9550	9540	9550	9540	13785
438	20240429	113800	80369231260	9540	9540	9550	9540	6899
439	20240429	113700	80303402880	9540	9540	9550	9540	18047
440	20240429	113600	80131216300	9540	9550	9550	9540	4866
441	20240429	113500	80084784240	9540	9550	9550	9540	7440
442	20240429	113400	80013785950	9550	9550	9550	9540	15113
443	20240429	113300	79869490270	9540	9540	9550	9530	8754
444	20240429	113200	79785988200	9540	9540	9550	9530	11745
445	20240429	113100	79673937780	9540	9550	9550	9540	15728
446	20240429	113000	79523875920	9540	9550	9550	9540	16234
447	20240429	112900	79368894950	9540	9540	9550	9540	4350
448	20240429	112800	79327378660	9550	9540	9550	9540	5246
449	20240429	112700	79277321160	9540	9530	9550	9520	53391
450	20240429	112600	78768419230	9520	9520	9530	9520	6888
451	20240429	112500	78702820870	9520	9530	9540	9520	37414
452	20240429	112400	78346459200	9540	9530	9540	9530	7717
453	20240429	112300	78272891330	9530	9530	9540	9520	8150
454	20240429	112200	78195212120	9530	9550	9550	9520	35006
455	20240429	112100	77861431090	9550	9560	9560	9540	11040
456	20240429	112000	77756007220	9560	9570	9570	9550	12421
457	20240429	111900	77637319850	9570	9560	9570	9550	7965
458	20240429	111800	77561187410	9570	9550	9570	9550	14227
459	20240429	111700	77425206990	9550	9550	9560	9540	15772
460	20240429	111600	77274627230	9550	9550	9560	9540	7306
461	20240429	111500	77204909900	9540	9530	9560	9530	8879
462	20240429	111400	77120147450	9530	9560	9560	9530	25917
463	20240429	111300	76872564180	9560	9550	9560	9530	21573
464	20240429	111200	76666634370	9550	9540	9560	9540	19170
465	20240429	111100	76483553970	9540	9540	9550	9530	19757
466	20240429	111000	76295083170	9530	9530	9550	9530	19930
467	20240429	110900	76105052600	9530	9520	9540	9520	14138
468	20240429	110800	75970351770	9520	9520	9530	9510	11673
469	20240429	110700	75859213760	9520	9510	9530	9510	17699
470	20240429	110600	75690726570	9510	9500	9510	9490	18998
471	20240429	110500	75510247040	9490	9510	9510	9490	50482
472	20240429	110400	75030630160	9510	9510	9520	9500	33238
473	20240429	110300	74714682940	9500	9520	9520	9500	30163
474	20240429	110200	74428002420	9520	9500	9520	9500	18249
475	20240429	110100	74254495960	9510	9500	9510	9500	14058
476	20240429	110000	74120927910	9510	9490	9510	9490	16575
477	20240429	105900	73963490890	9500	9510	9520	9490	48577
478	20240429	105800	73501862340	9510	9480	9510	9480	20389
479	20240429	105700	73308337070	9480	9470	9490	9470	23634
480	20240429	105600	73084342890	9470	9470	9480	9460	49845
481	20240429	105500	72612506700	9470	9500	9510	9470	187113
482	20240429	105400	70838953580	9490	9520	9520	9490	209455
483	20240429	105300	68848812230	9520	9520	9520	9500	34578
484	20240429	105200	68519926240	9520	9520	9520	9510	22934
485	20240429	105100	68301771300	9520	9520	9530	9500	123760
486	20240429	105000	67124546870	9530	9540	9540	9520	24164
487	20240429	104900	66894265900	9530	9530	9540	9530	11247
488	20240429	104800	66787033990	9540	9540	9540	9520	14252
489	20240429	104700	66651209770	9530	9530	9540	9520	13908
490	20240429	104600	66518702020	9540	9540	9540	9520	22203
491	20240429	104500	66307162790	9530	9500	9540	9500	126847
492	20240429	104400	65101379740	9510	9520	9520	9500	164581
493	20240429	104300	63536458250	9520	9550	9550	9510	286513
494	20240429	104200	60806367620	9550	9550	9560	9540	9255
495	20240429	104100	60717989530	9550	9560	9560	9540	25784
496	20240429	104000	60471665020	9550	9550	9570	9540	16957
497	20240429	103900	60309663750	9560	9570	9570	9540	56809
498	20240429	103800	59766777450	9560	9560	9570	9560	9744
499	20240429	103700	59673591940	9560	9570	9570	9560	9123
500	20240429	103600	59586322710	9560	9560	9570	9550	23330
501	20240429	103500	59363249760	9560	9550	9560	9540	17662
502	20240429	103400	59194617030	9540	9540	9550	9530	19139
503	20240429	103300	59012052460	9540	9540	9560	9530	43479
504	20240429	103200	58597334950	9530	9550	9560	9530	63423
505	20240429	103100	57992256000	9550	9540	9560	9540	8993
506	20240429	103000	57906377910	9550	9550	9560	9540	37335
507	20240429	102900	57549938870	9550	9550	9560	9540	105013
508	20240429	102800	56547386960	9560	9550	9560	9550	21877
509	20240429	102700	56338380490	9560	9570	9570	9550	22196
510	20240429	102600	56126164850	9570	9570	9580	9560	9186
511	20240429	102500	56038280410	9560	9560	9570	9550	14182
512	20240429	102400	55902756700	9560	9570	9570	9550	64522
513	20240429	102300	55286017430	9560	9570	9590	9560	49558
514	20240429	102200	54811784460	9570	9580	9590	9570	11178
515	20240429	102100	54704739230	9570	9580	9590	9570	20328
516	20240429	102000	54509988280	9590	9610	9620	9580	30093
517	20240429	101900	54221307330	9610	9610	9610	9590	17851
518	20240429	101800	54049932710	9600	9600	9610	9600	9387
519	20240429	101700	53959758810	9610	9600	9610	9600	11931
520	20240429	101600	53845183240	9600	9600	9600	9590	17502
521	20240429	101500	53677212360	9600	9590	9600	9580	15595
522	20240429	101400	53527644770	9590	9570	9590	9570	9083
523	20240429	101300	53440651550	9580	9580	9590	9570	23750
524	20240429	101200	53213135080	9580	9580	9590	9580	12781
525	20240429	101100	53090634860	9590	9580	9590	9580	11576
526	20240429	101000	52979709440	9580	9590	9600	9580	59146
527	20240429	100900	52412918860	9600	9600	9610	9590	21351
528	20240429	100800	52207994520	9590	9610	9610	9590	10804
529	20240429	100700	52104280660	9600	9590	9610	9580	10640
530	20240429	100600	52002214430	9590	9610	9610	9580	31922
531	20240429	100500	51695921640	9600	9590	9610	9590	10668
532	20240429	100400	51593555790	9590	9580	9590	9580	10376
533	20240429	100300	51494082860	9590	9590	9590	9580	10140
534	20240429	100200	51396858320	9590	9600	9600	9580	23546
535	20240429	100100	51171129630	9590	9590	9620	9580	51502
536	20240429	100000	50676856040	9600	9610	9620	9590	71107
537	20240429	095900	49994274720	9620	9610	9630	9610	22229
538	20240429	095800	49780521770	9610	9620	9620	9600	17679
539	20240429	095700	49610585430	9620	9620	9630	9610	43854
540	20240429	095600	49188786890	9630	9630	9640	9620	13039
541	20240429	095500	49063215520	9630	9650	9660	9620	44697
542	20240429	095400	48632273960	9650	9660	9670	9640	68139
543	20240429	095300	47974547890	9660	9660	9660	9640	9963
544	20240429	095200	47878349130	9650	9670	9690	9650	73155
545	20240429	095100	47170896640	9670	9640	9670	9630	66812
546	20240429	095000	46525805530	9640	9600	9640	9600	20863
547	20240429	094900	46325053660	9600	9610	9610	9590	19829
548	20240429	094800	46134676520	9610	9610	9620	9590	37173
549	20240429	094700	45777760440	9610	9620	9640	9600	62962
550	20240429	094600	45171986320	9620	9570	9620	9570	34269
551	20240429	094500	44843057760	9570	9570	9580	9560	8422
552	20240429	094400	44762461810	9570	9570	9570	9550	13992
553	20240429	094300	44628723220	9560	9570	9570	9540	37800
554	20240429	094200	44267634640	9570	9540	9570	9530	71085
555	20240429	094100	43589170000	9540	9560	9560	9530	132981
556	20240429	094000	42320356110	9560	9560	9570	9550	39895
557	20240429	093900	41938926810	9570	9550	9570	9550	22415
558	20240429	093800	41724714320	9550	9570	9580	9540	124865
559	20240429	093700	40531947030	9580	9570	9580	9560	33730
560	20240429	093600	40209197030	9570	9560	9570	9540	44131
561	20240429	093500	39787447060	9560	9550	9570	9530	122142
562	20240429	093400	38621275130	9540	9590	9590	9540	228749
563	20240429	093300	36435246660	9590	9600	9600	9580	63403
564	20240429	093200	35827648830	9590	9590	9600	9580	32858
565	20240429	093100	35512664680	9600	9640	9640	9580	149100
566	20240429	093000	34080645410	9640	9630	9650	9630	18562
567	20240429	092900	33901776180	9630	9630	9640	9620	25074
568	20240429	092800	33660331220	9630	9630	9650	9620	38683
569	20240429	092700	33287642830	9630	9650	9670	9620	43272
570	20240429	092600	32870570290	9640	9610	9650	9600	35198
571	20240429	092500	32531731380	9600	9570	9610	9570	76604
572	20240429	092400	31796981130	9570	9630	9630	9550	336426
573	20240429	092300	28568028410	9630	9640	9640	9620	39834
574	20240429	092200	28184674190	9630	9630	9640	9610	97644
575	20240429	092100	27245283560	9620	9700	9700	9620	235112
576	20240429	092000	24976714300	9700	9660	9700	9660	41885
577	20240429	091900	24571109770	9660	9660	9670	9650	78250
578	20240429	091800	23815482200	9650	9650	9660	9650	60576
579	20240429	091700	23230818530	9660	9660	9660	9640	158524
580	20240429	091600	21701199610	9660	9690	9700	9650	208126
581	20240429	091500	19687616250	9680	9700	9710	9680	158247
582	20240429	091400	18153662680	9700	9710	9730	9700	48444
583	20240429	091300	17683344220	9710	9720	9720	9690	56358
584	20240429	091200	17136245540	9720	9760	9770	9690	254624
585	20240429	091100	14663423560	9760	9740	9770	9740	44787
586	20240429	091000	14226640920	9750	9760	9770	9740	58471
587	20240429	090900	13656356460	9770	9770	9770	9730	107069
588	20240429	090800	12613301780	9760	9780	9780	9760	38104
589	20240429	090700	12241017030	9780	9800	9810	9760	98214
590	20240429	090600	11279285920	9800	9770	9800	9760	56926
591	20240429	090500	10722698870	9770	9750	9770	9750	102283
592	20240429	090400	9724632150	9760	9720	9760	9710	59773
593	20240429	090300	9142536170	9720	9690	9720	9680	73892
594	20240429	090200	8425742410	9680	9700	9720	9680	127052
595	20240429	090100	7194305600	9710	9780	9790	9700	294808
596	20240429	090000	4328124520	9780	9800	9800	9720	421359