KissMeData/274400/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210000	399360910	9800	9800	9800	9800	1196
3	20240429	205900	399360910	9800	9800	9800	9800	0
4	20240429	205800	399360910	9800	9800	9800	9800	0
5	20240429	205700	399360910	9800	9800	9800	9800	0
6	20240429	205600	399360910	9800	9800	9800	9800	0
7	20240429	205500	399360910	9800	9800	9800	9800	0
8	20240429	205400	399360910	9800	9800	9800	9800	0
9	20240429	205300	399360910	9800	9800	9800	9800	0
10	20240429	205200	399360910	9800	9800	9800	9800	0
11	20240429	205100	399360910	9800	9800	9800	9800	0
12	20240429	205000	399360910	9800	9800	9800	9800	0
13	20240429	204900	399360910	9800	9800	9800	9800	0
14	20240429	204800	399360910	9800	9800	9800	9800	0
15	20240429	204700	399360910	9800	9800	9800	9800	0
16	20240429	204600	399360910	9800	9800	9800	9800	0
17	20240429	204500	399360910	9800	9800	9800	9800	0
18	20240429	204400	399360910	9800	9800	9800	9800	0
19	20240429	204300	399360910	9800	9800	9800	9800	0
20	20240429	204200	399360910	9800	9800	9800	9800	0
21	20240429	204100	399360910	9800	9800	9800	9800	0
22	20240429	204000	399360910	9800	9800	9800	9800	0
23	20240429	203900	399360910	9800	9800	9800	9800	0
24	20240429	203800	399360910	9800	9800	9800	9800	0
25	20240429	203700	399360910	9800	9800	9800	9800	0
26	20240429	203600	399360910	9800	9800	9800	9800	0
27	20240429	203500	399360910	9800	9800	9800	9800	0
28	20240429	203400	399360910	9800	9800	9800	9800	0
29	20240429	203300	399360910	9800	9800	9800	9800	0
30	20240429	203200	399360910	9800	9800	9800	9800	0
31	20240429	203100	399360910	9800	9800	9800	9800	0
32	20240429	203000	399360910	9800	9800	9800	9800	1196
33	20240429	202900	399360910	9800	9800	9800	9800	0
34	20240429	202800	399360910	9800	9800	9800	9800	0
35	20240429	202700	399360910	9800	9800	9800	9800	0
36	20240429	202600	399360910	9800	9800	9800	9800	0
37	20240429	202500	399360910	9800	9800	9800	9800	0
38	20240429	202400	399360910	9800	9800	9800	9800	0
39	20240429	202300	399360910	9800	9800	9800	9800	0
40	20240429	202200	399360910	9800	9800	9800	9800	0
41	20240429	202100	399360910	9800	9800	9800	9800	0
42	20240429	202000	399360910	9800	9800	9800	9800	0
43	20240429	201900	399360910	9800	9800	9800	9800	0
44	20240429	201800	399360910	9800	9800	9800	9800	0
45	20240429	201700	399360910	9800	9800	9800	9800	0
46	20240429	201600	399360910	9800	9800	9800	9800	0
47	20240429	201500	399360910	9800	9800	9800	9800	0
48	20240429	201400	399360910	9800	9800	9800	9800	0
49	20240429	201300	399360910	9800	9800	9800	9800	0
50	20240429	201200	399360910	9800	9800	9800	9800	0
51	20240429	201100	399360910	9800	9800	9800	9800	0
52	20240429	201000	399360910	9800	9800	9800	9800	0
53	20240429	200900	399360910	9800	9800	9800	9800	0
54	20240429	200800	399360910	9800	9800	9800	9800	0
55	20240429	200700	399360910	9800	9800	9800	9800	0
56	20240429	200600	399360910	9800	9800	9800	9800	0
57	20240429	200500	399360910	9800	9800	9800	9800	0
58	20240429	200400	399360910	9800	9800	9800	9800	0
59	20240429	200300	399360910	9800	9800	9800	9800	0
60	20240429	200200	399360910	9800	9800	9800	9800	0
61	20240429	200100	399360910	9800	9800	9800	9800	0
62	20240429	200000	399360910	9800	9800	9800	9800	1196
63	20240429	195900	399360910	9800	9800	9800	9800	0
64	20240429	195800	399360910	9800	9800	9800	9800	0
65	20240429	195700	399360910	9800	9800	9800	9800	0
66	20240429	195600	399360910	9800	9800	9800	9800	0
67	20240429	195500	399360910	9800	9800	9800	9800	0
68	20240429	195400	399360910	9800	9800	9800	9800	0
69	20240429	195300	399360910	9800	9800	9800	9800	0
70	20240429	195200	399360910	9800	9800	9800	9800	0
71	20240429	195100	399360910	9800	9800	9800	9800	0
72	20240429	195000	399360910	9800	9800	9800	9800	0
73	20240429	194900	399360910	9800	9800	9800	9800	0
74	20240429	194800	399360910	9800	9800	9800	9800	0
75	20240429	194700	399360910	9800	9800	9800	9800	0
76	20240429	194600	399360910	9800	9800	9800	9800	0
77	20240429	194500	399360910	9800	9800	9800	9800	0
78	20240429	194400	399360910	9800	9800	9800	9800	0
79	20240429	194300	399360910	9800	9800	9800	9800	0
80	20240429	194200	399360910	9800	9800	9800	9800	0
81	20240429	194100	399360910	9800	9800	9800	9800	0
82	20240429	194000	399360910	9800	9800	9800	9800	0
83	20240429	193900	399360910	9800	9800	9800	9800	0
84	20240429	193800	399360910	9800	9800	9800	9800	0
85	20240429	193700	399360910	9800	9800	9800	9800	0
86	20240429	193600	399360910	9800	9800	9800	9800	0
87	20240429	193500	399360910	9800	9800	9800	9800	0
88	20240429	193400	399360910	9800	9800	9800	9800	0
89	20240429	193300	399360910	9800	9800	9800	9800	0
90	20240429	193200	399360910	9800	9800	9800	9800	0
91	20240429	193100	399360910	9800	9800	9800	9800	0
92	20240429	193000	399360910	9800	9800	9800	9800	1196
93	20240429	192900	399360910	9800	9800	9800	9800	0
94	20240429	192800	399360910	9800	9800	9800	9800	0
95	20240429	192700	399360910	9800	9800	9800	9800	0
96	20240429	192600	399360910	9800	9800	9800	9800	0
97	20240429	192500	399360910	9800	9800	9800	9800	0
98	20240429	192400	399360910	9800	9800	9800	9800	0
99	20240429	192300	399360910	9800	9800	9800	9800	0
100	20240429	192200	399360910	9800	9800	9800	9800	0
101	20240429	192100	399360910	9800	9800	9800	9800	0
102	20240429	192000	399360910	9800	9800	9800	9800	0
103	20240429	191900	399360910	9800	9800	9800	9800	0
104	20240429	191800	399360910	9800	9800	9800	9800	0
105	20240429	191700	399360910	9800	9800	9800	9800	0
106	20240429	191600	399360910	9800	9800	9800	9800	0
107	20240429	191500	399360910	9800	9800	9800	9800	0
108	20240429	191400	399360910	9800	9800	9800	9800	0
109	20240429	191300	399360910	9800	9800	9800	9800	0
110	20240429	191200	399360910	9800	9800	9800	9800	0
111	20240429	191100	399360910	9800	9800	9800	9800	0
112	20240429	191000	399360910	9800	9800	9800	9800	0
113	20240429	190900	399360910	9800	9800	9800	9800	0
114	20240429	190800	399360910	9800	9800	9800	9800	0
115	20240429	190700	399360910	9800	9800	9800	9800	0
116	20240429	190600	399360910	9800	9800	9800	9800	0
117	20240429	190500	399360910	9800	9800	9800	9800	0
118	20240429	190400	399360910	9800	9800	9800	9800	0
119	20240429	190300	399360910	9800	9800	9800	9800	0
120	20240429	190200	399360910	9800	9800	9800	9800	0
121	20240429	190100	399360910	9800	9800	9800	9800	0
122	20240429	190000	399360910	9800	9800	9800	9800	1196
123	20240429	185900	399360910	9800	9800	9800	9800	0
124	20240429	185800	399360910	9800	9800	9800	9800	0
125	20240429	185700	399360910	9800	9800	9800	9800	0
126	20240429	185600	399360910	9800	9800	9800	9800	0
127	20240429	185500	399360910	9800	9800	9800	9800	0
128	20240429	185400	399360910	9800	9800	9800	9800	0
129	20240429	185300	399360910	9800	9800	9800	9800	0
130	20240429	185200	399360910	9800	9800	9800	9800	0
131	20240429	185100	399360910	9800	9800	9800	9800	0
132	20240429	185000	399360910	9800	9800	9800	9800	0
133	20240429	184900	399360910	9800	9800	9800	9800	0
134	20240429	184800	399360910	9800	9800	9800	9800	0
135	20240429	184700	399360910	9800	9800	9800	9800	0
136	20240429	184600	399360910	9800	9800	9800	9800	0
137	20240429	184500	399360910	9800	9800	9800	9800	0
138	20240429	184400	399360910	9800	9800	9800	9800	0
139	20240429	184300	399360910	9800	9800	9800	9800	0
140	20240429	184200	399360910	9800	9800	9800	9800	0
141	20240429	184100	399360910	9800	9800	9800	9800	0
142	20240429	184000	399360910	9800	9800	9800	9800	0
143	20240429	183900	399360910	9800	9800	9800	9800	0
144	20240429	183800	399360910	9800	9800	9800	9800	0
145	20240429	183700	399360910	9800	9800	9800	9800	0
146	20240429	183600	399360910	9800	9800	9800	9800	0
147	20240429	183500	399360910	9800	9800	9800	9800	0
148	20240429	183400	399360910	9800	9800	9800	9800	0
149	20240429	183300	399360910	9800	9800	9800	9800	0
150	20240429	183200	399360910	9800	9800	9800	9800	0
151	20240429	183100	399360910	9800	9800	9800	9800	0
152	20240429	183000	399360910	9800	9800	9800	9800	1196
153	20240429	182900	399360910	9800	9800	9800	9800	0
154	20240429	182800	399360910	9800	9800	9800	9800	0
155	20240429	182700	399360910	9800	9800	9800	9800	0
156	20240429	182600	399360910	9800	9800	9800	9800	0
157	20240429	182500	399360910	9800	9800	9800	9800	0
158	20240429	182400	399360910	9800	9800	9800	9800	0
159	20240429	182300	399360910	9800	9800	9800	9800	0
160	20240429	182200	399360910	9800	9800	9800	9800	0
161	20240429	182100	399360910	9800	9800	9800	9800	0
162	20240429	182000	399360910	9800	9800	9800	9800	0
163	20240429	181900	399360910	9800	9800	9800	9800	0
164	20240429	181800	399360910	9800	9800	9800	9800	0
165	20240429	181700	399360910	9800	9800	9800	9800	0
166	20240429	181600	399360910	9800	9800	9800	9800	0
167	20240429	181500	399360910	9800	9800	9800	9800	0
168	20240429	181400	399360910	9800	9800	9800	9800	0
169	20240429	181300	399360910	9800	9800	9800	9800	0
170	20240429	181200	399360910	9800	9800	9800	9800	0
171	20240429	181100	399360910	9800	9800	9800	9800	0
172	20240429	181000	399360910	9800	9800	9800	9800	0
173	20240429	180900	399360910	9800	9800	9800	9800	0
174	20240429	180800	399360910	9800	9800	9800	9800	0
175	20240429	180700	399360910	9800	9800	9800	9800	0
176	20240429	180600	399360910	9800	9800	9800	9800	0
177	20240429	180500	399360910	9800	9800	9800	9800	0
178	20240429	180400	399360910	9800	9800	9800	9800	0
179	20240429	180300	399360910	9800	9800	9800	9800	0
180	20240429	180200	399360910	9800	9800	9800	9800	0
181	20240429	180100	399360910	9800	9800	9800	9800	0
182	20240429	180000	399360910	9800	9800	9800	9800	1196
183	20240429	175900	399360910	9800	9800	9800	9800	0
184	20240429	175800	399360910	9800	9800	9800	9800	0
185	20240429	175700	399360910	9800	9800	9800	9800	0
186	20240429	175600	399360910	9800	9800	9800	9800	0
187	20240429	175500	399360910	9800	9800	9800	9800	0
188	20240429	175400	399360910	9800	9800	9800	9800	0
189	20240429	175300	399360910	9800	9800	9800	9800	0
190	20240429	175200	399360910	9800	9800	9800	9800	0
191	20240429	175100	399360910	9800	9800	9800	9800	0
192	20240429	175000	399360910	9800	9800	9800	9800	0
193	20240429	174900	399360910	9800	9800	9800	9800	0
194	20240429	174800	399360910	9800	9800	9800	9800	0
195	20240429	174700	399360910	9800	9800	9800	9800	0
196	20240429	174600	399360910	9800	9800	9800	9800	0
197	20240429	174500	399360910	9800	9800	9800	9800	0
198	20240429	174400	399360910	9800	9800	9800	9800	0
199	20240429	174300	399360910	9800	9800	9800	9800	0
200	20240429	174200	399360910	9800	9800	9800	9800	0
201	20240429	174100	399360910	9800	9800	9800	9800	0
202	20240429	174000	399360910	9800	9800	9800	9800	0
203	20240429	173900	399360910	9800	9800	9800	9800	0
204	20240429	173800	399360910	9800	9800	9800	9800	0
205	20240429	173700	399360910	9800	9800	9800	9800	0
206	20240429	173600	399360910	9800	9800	9800	9800	0
207	20240429	173500	399360910	9800	9800	9800	9800	0
208	20240429	173400	399360910	9800	9800	9800	9800	0
209	20240429	173300	399360910	9800	9800	9800	9800	0
210	20240429	173200	399360910	9800	9800	9800	9800	0
211	20240429	173100	399360910	9800	9800	9800	9800	0
212	20240429	173000	399360910	9800	9800	9800	9800	1196
213	20240429	172900	399360910	9800	9800	9800	9800	0
214	20240429	172800	399360910	9800	9800	9800	9800	0
215	20240429	172700	399360910	9800	9800	9800	9800	0
216	20240429	172600	399360910	9800	9800	9800	9800	0
217	20240429	172500	399360910	9800	9800	9800	9800	0
218	20240429	172400	399360910	9800	9800	9800	9800	0
219	20240429	172300	399360910	9800	9800	9800	9800	0
220	20240429	172200	399360910	9800	9800	9800	9800	0
221	20240429	172100	399360910	9800	9800	9800	9800	0
222	20240429	172000	399360910	9800	9800	9800	9800	0
223	20240429	171900	399360910	9800	9800	9800	9800	0
224	20240429	171800	399360910	9800	9800	9800	9800	0
225	20240429	171700	399360910	9800	9800	9800	9800	0
226	20240429	171600	399360910	9800	9800	9800	9800	0
227	20240429	171500	399360910	9800	9800	9800	9800	0
228	20240429	171400	399360910	9800	9800	9800	9800	0
229	20240429	171300	399360910	9800	9800	9800	9800	0
230	20240429	171200	399360910	9800	9800	9800	9800	0
231	20240429	171100	399360910	9800	9800	9800	9800	0
232	20240429	171000	399360910	9800	9800	9800	9800	0
233	20240429	170900	399360910	9800	9800	9800	9800	0
234	20240429	170800	399360910	9800	9800	9800	9800	0
235	20240429	170700	399360910	9800	9800	9800	9800	0
236	20240429	170600	399360910	9800	9800	9800	9800	0
237	20240429	170500	399360910	9800	9800	9800	9800	0
238	20240429	170400	399360910	9800	9800	9800	9800	0
239	20240429	170300	399360910	9800	9800	9800	9800	0
240	20240429	170200	399360910	9800	9800	9800	9800	0
241	20240429	170100	399360910	9800	9800	9800	9800	0
242	20240429	170000	399360910	9800	9800	9800	9800	1196
243	20240429	165900	399360910	9800	9800	9800	9800	0
244	20240429	165800	399360910	9800	9800	9800	9800	0
245	20240429	165700	399360910	9800	9800	9800	9800	0
246	20240429	165600	399360910	9800	9800	9800	9800	0
247	20240429	165500	399360910	9800	9800	9800	9800	0
248	20240429	165400	399360910	9800	9800	9800	9800	0
249	20240429	165300	399360910	9800	9800	9800	9800	0
250	20240429	165200	399360910	9800	9800	9800	9800	0
251	20240429	165100	399360910	9800	9800	9800	9800	0
252	20240429	165000	399360910	9800	9800	9800	9800	0
253	20240429	164900	399360910	9800	9800	9800	9800	0
254	20240429	164800	399360910	9800	9800	9800	9800	0
255	20240429	164700	399360910	9800	9800	9800	9800	0
256	20240429	164600	399360910	9800	9800	9800	9800	0
257	20240429	164500	399360910	9800	9800	9800	9800	0
258	20240429	164400	399360910	9800	9800	9800	9800	0
259	20240429	164300	399360910	9800	9800	9800	9800	0
260	20240429	164200	399360910	9800	9800	9800	9800	0
261	20240429	164100	399360910	9800	9800	9800	9800	0
262	20240429	164000	399360910	9800	9800	9800	9800	0
263	20240429	163900	399360910	9800	9800	9800	9800	0
264	20240429	163800	399360910	9800	9800	9800	9800	0
265	20240429	163700	399360910	9800	9800	9800	9800	0
266	20240429	163600	399360910	9800	9800	9800	9800	0
267	20240429	163500	399360910	9800	9800	9800	9800	0
268	20240429	163400	399360910	9800	9800	9800	9800	0
269	20240429	163300	399360910	9800	9800	9800	9800	0
270	20240429	163200	399360910	9800	9800	9800	9800	0
271	20240429	163100	399360910	9800	9800	9800	9800	0
272	20240429	163000	399360910	9800	9800	9800	9800	1196
273	20240429	162900	399360910	9800	9800	9800	9800	0
274	20240429	162800	399360910	9800	9800	9800	9800	0
275	20240429	162700	399360910	9800	9800	9800	9800	0
276	20240429	162600	399360910	9800	9800	9800	9800	0
277	20240429	162500	399360910	9800	9800	9800	9800	0
278	20240429	162400	399360910	9800	9800	9800	9800	0
279	20240429	162300	399360910	9800	9800	9800	9800	0
280	20240429	162200	399360910	9800	9800	9800	9800	0
281	20240429	162100	399360910	9800	9800	9800	9800	0
282	20240429	162000	399360910	9800	9800	9800	9800	0
283	20240429	161900	399360910	9800	9800	9800	9800	0
284	20240429	161800	399360910	9800	9800	9800	9800	0
285	20240429	161700	399360910	9800	9800	9800	9800	0
286	20240429	161600	399360910	9800	9800	9800	9800	0
287	20240429	161500	399360910	9800	9800	9800	9800	0
288	20240429	161400	399360910	9800	9800	9800	9800	0
289	20240429	161300	399360910	9800	9800	9800	9800	0
290	20240429	161200	399360910	9800	9800	9800	9800	0
291	20240429	161100	399360910	9800	9800	9800	9800	0
292	20240429	161000	399360910	9800	9800	9800	9800	0
293	20240429	160900	399360910	9800	9800	9800	9800	0
294	20240429	160800	399360910	9800	9800	9800	9800	0
295	20240429	160700	399360910	9800	9800	9800	9800	0
296	20240429	160600	399360910	9800	9800	9800	9800	0
297	20240429	160500	399360910	9800	9800	9800	9800	0
298	20240429	160400	399360910	9800	9800	9800	9800	0
299	20240429	160300	399360910	9800	9800	9800	9800	0
300	20240429	160200	399360910	9800	9800	9800	9800	0
301	20240429	160100	399360910	9800	9800	9800	9800	0
302	20240429	160000	399360910	9800	9800	9800	9800	1196
303	20240429	155900	399360910	9800	9800	9800	9800	0
304	20240429	155800	399360910	9800	9800	9800	9800	0
305	20240429	155700	399360910	9800	9800	9800	9800	0
306	20240429	155600	399360910	9800	9800	9800	9800	0
307	20240429	155500	399360910	9800	9800	9800	9800	0
308	20240429	155400	399360910	9800	9800	9800	9800	0
309	20240429	155300	399360910	9800	9800	9800	9800	0
310	20240429	155200	399360910	9800	9800	9800	9800	0
311	20240429	155100	399360910	9800	9800	9800	9800	0
312	20240429	155000	399360910	9800	9800	9800	9800	0
313	20240429	154900	399360910	9800	9800	9800	9800	0
314	20240429	154800	399360910	9800	9800	9800	9800	0
315	20240429	154700	399360910	9800	9800	9800	9800	0
316	20240429	154600	399360910	9800	9800	9800	9800	0
317	20240429	154500	399360910	9800	9800	9800	9800	0
318	20240429	154400	399360910	9800	9800	9800	9800	0
319	20240429	154300	399360910	9800	9800	9800	9800	0
320	20240429	154200	399360910	9800	9800	9800	9800	0
321	20240429	154100	399360910	9800	9800	9800	9800	0
322	20240429	154000	399360910	9800	9800	9800	9800	0
323	20240429	153900	399360910	9800	9800	9800	9800	0
324	20240429	153800	399360910	9800	9800	9800	9800	0
325	20240429	153700	399360910	9800	9800	9800	9800	0
326	20240429	153600	399360910	9800	9800	9800	9800	0
327	20240429	153500	399360910	9800	9800	9800	9800	0
328	20240429	153400	399360910	9800	9800	9800	9800	0
329	20240429	153300	399360910	9800	9800	9800	9800	0
330	20240429	153200	399360910	9800	9800	9800	9800	0
331	20240429	153100	399360910	9800	9800	9800	9800	0
332	20240429	153000	399360910	9800	9800	9800	9800	2392
333	20240429	152900	387640110	9760	9760	9760	9760	0
334	20240429	152800	387640110	9760	9760	9760	9760	0
335	20240429	152700	387640110	9760	9760	9760	9760	0
336	20240429	152600	387640110	9760	9760	9760	9760	0
337	20240429	152500	387640110	9760	9760	9760	9760	0
338	20240429	152400	387640110	9760	9760	9760	9760	0
339	20240429	152300	387640110	9760	9760	9760	9760	0
340	20240429	152200	387640110	9760	9760	9760	9760	0
341	20240429	152100	387640110	9760	9760	9760	9760	0
342	20240429	152000	387640110	9760	9760	9760	9760	0
343	20240429	151900	387640110	9760	9790	9790	9760	166
344	20240429	151800	386016350	9780	9780	9780	9780	109
345	20240429	151700	384950330	9780	9770	9780	9770	405
346	20240429	151600	380989540	9780	9780	9780	9780	0
347	20240429	151500	380989540	9780	9780	9780	9780	309
348	20240429	151400	377967520	9790	9780	9790	9780	98
349	20240429	151300	377009030	9790	9790	9790	9790	0
350	20240429	151200	377009030	9790	9780	9790	9780	183
351	20240429	151100	375217670	9790	9780	9790	9780	727
352	20240429	151000	368107600	9780	9730	9780	9730	1005
353	20240429	150900	358300240	9740	9730	9740	9730	27
354	20240429	150800	358037510	9740	9740	9740	9740	12
355	20240429	150700	357920630	9740	9740	9740	9740	0
356	20240429	150600	357920630	9740	9740	9740	9740	0
357	20240429	150500	357920630	9740	9740	9750	9740	214
358	20240429	150400	355836170	9760	9760	9760	9760	0
359	20240429	150300	355836170	9760	9760	9760	9760	0
360	20240429	150200	355836170	9760	9760	9760	9760	1
361	20240429	150100	355826410	9740	9760	9760	9740	514
362	20240429	150000	350819910	9760	9760	9760	9760	14
363	20240429	145900	350683270	9770	9760	9770	9760	2
364	20240429	145800	350663740	9770	9770	9770	9770	0
365	20240429	145700	350663740	9770	9760	9770	9760	154
366	20240429	145600	349159650	9760	9770	9770	9760	115
367	20240429	145500	348037240	9760	9770	9770	9760	17
368	20240429	145400	347871250	9760	9770	9770	9760	158
369	20240429	145300	346328670	9770	9770	9770	9770	0
370	20240429	145200	346328670	9770	9770	9770	9770	2
371	20240429	145100	346309130	9760	9760	9760	9760	10
372	20240429	145000	346211530	9760	9760	9760	9760	604
373	20240429	144900	340316490	9760	9750	9760	9750	151
374	20240429	144800	338844230	9750	9750	9750	9750	0
375	20240429	144700	338844230	9750	9750	9750	9750	1
376	20240429	144600	338834480	9750	9740	9750	9740	11
377	20240429	144500	338727330	9750	9750	9750	9750	20
378	20240429	144400	338532330	9750	9750	9750	9750	0
379	20240429	144300	338532330	9750	9750	9750	9750	130
380	20240429	144200	337264830	9750	9750	9750	9750	150
381	20240429	144100	335802330	9760	9760	9760	9760	35
382	20240429	144000	335460730	9770	9770	9770	9770	0
383	20240429	143900	335460730	9770	9770	9770	9770	0
384	20240429	143800	335460730	9770	9770	9770	9770	0
385	20240429	143700	335460730	9770	9770	9770	9770	0
386	20240429	143600	335460730	9770	9770	9770	9770	0
387	20240429	143500	335460730	9770	9770	9770	9770	51
388	20240429	143400	334962460	9770	9770	9770	9770	0
389	20240429	143300	334962460	9770	9770	9770	9770	0
390	20240429	143200	334962460	9770	9750	9770	9750	186
391	20240429	143100	333147440	9760	9760	9760	9760	56
392	20240429	143000	332600880	9760	9760	9760	9760	7
393	20240429	142900	332532560	9760	9760	9760	9760	0
394	20240429	142800	332532560	9760	9760	9760	9760	1
395	20240429	142700	332522800	9740	9740	9740	9740	30
396	20240429	142600	332230600	9740	9730	9740	9730	2
397	20240429	142500	332211130	9730	9740	9740	9730	8
398	20240429	142400	332133240	9740	9740	9740	9740	1
399	20240429	142300	332123500	9760	9760	9760	9760	5
400	20240429	142200	332074700	9760	9760	9760	9760	1
401	20240429	142100	332064940	9760	9760	9760	9760	0
402	20240429	142000	332064940	9760	9760	9760	9760	0
403	20240429	141900	332064940	9760	9760	9760	9760	0
404	20240429	141800	332064940	9760	9760	9760	9760	68
405	20240429	141700	331401260	9760	9750	9760	9750	11
406	20240429	141600	331293960	9760	9760	9760	9760	5
407	20240429	141500	331245160	9750	9750	9750	9750	0
408	20240429	141400	331245160	9750	9760	9760	9750	60
409	20240429	141300	330659860	9760	9760	9760	9760	5
410	20240429	141200	330611060	9710	9710	9710	9710	200
411	20240429	141100	328669060	9710	9710	9710	9710	0
412	20240429	141000	328669060	9710	9740	9740	9710	294
413	20240429	140900	325811500	9750	9750	9750	9750	0
414	20240429	140800	325811500	9750	9740	9760	9740	25
415	20240429	140700	325567800	9760	9760	9760	9760	2
416	20240429	140600	325548280	9760	9760	9760	9760	1
417	20240429	140500	325538520	9740	9750	9750	9740	100
418	20240429	140400	324564410	9780	9770	9780	9770	105
419	20240429	140300	323537710	9770	9770	9770	9770	10
420	20240429	140200	323440010	9780	9780	9780	9780	0
421	20240429	140100	323440010	9780	9780	9780	9780	1
422	20240429	140000	323430230	9780	9780	9780	9780	1
423	20240429	135900	323420450	9770	9760	9770	9760	21
424	20240429	135800	323215290	9730	9730	9730	9730	0
425	20240429	135700	323215290	9730	9730	9730	9730	1
426	20240429	135600	323205560	9730	9740	9740	9730	359
427	20240429	135500	319712390	9740	9740	9740	9740	0
428	20240429	135400	319712390	9740	9740	9740	9740	0
429	20240429	135300	319712390	9740	9740	9740	9740	1
430	20240429	135200	319702650	9780	9780	9780	9780	5
431	20240429	135100	319653750	9780	9760	9780	9760	100
432	20240429	135000	318675780	9760	9760	9760	9760	2
433	20240429	134900	318656260	9740	9740	9740	9740	51
434	20240429	134800	318159520	9720	9720	9720	9720	0
435	20240429	134700	318159520	9720	9720	9720	9720	1
436	20240429	134600	318149800	9720	9740	9740	9720	100
437	20240429	134500	317176370	9740	9770	9770	9740	2
438	20240429	134400	317156860	9780	9780	9780	9780	239
439	20240429	134300	314819440	9780	9780	9780	9780	128
440	20240429	134200	313567600	9780	9770	9780	9770	3
441	20240429	134100	313538280	9760	9740	9780	9740	10
442	20240429	134000	313440750	9710	9710	9710	9710	4
443	20240429	133900	313401910	9740	9740	9740	9740	0
444	20240429	133800	313401910	9740	9760	9760	9740	649
445	20240429	133700	307073940	9760	9770	9770	9760	10
446	20240429	133600	306976330	9780	9780	9780	9780	1
447	20240429	133500	306966550	9790	9760	9790	9750	202
448	20240429	133400	304994800	9790	9790	9790	9790	0
449	20240429	133300	304994800	9790	9770	9790	9770	34
450	20240429	133200	304662600	9790	9790	9790	9790	32
451	20240429	133100	304349320	9790	9790	9790	9790	1
452	20240429	133000	304339530	9770	9770	9770	9770	7
453	20240429	132900	304271140	9770	9790	9790	9770	237
454	20240429	132800	301953910	9780	9790	9790	9780	214
455	20240429	132700	299860950	9790	9790	9790	9790	37
456	20240429	132600	299498720	9790	9800	9800	9790	85
457	20240429	132500	298666060	9800	9800	9800	9790	214
458	20240429	132400	296570930	9790	9790	9790	9790	143
459	20240429	132300	295170960	9790	9720	9790	9720	4041
460	20240429	132200	255804670	9720	9670	9720	9670	102
461	20240429	132100	254818230	9720	9680	9720	9680	685
462	20240429	132000	248187390	9680	9670	9680	9670	83
463	20240429	131900	247384070	9670	9670	9670	9670	104
464	20240429	131800	246378390	9670	9670	9670	9670	0
465	20240429	131700	246378390	9670	9670	9670	9670	30
466	20240429	131600	246088290	9670	9670	9670	9670	0
467	20240429	131500	246088290	9670	9670	9670	9670	0
468	20240429	131400	246088290	9670	9670	9670	9670	0
469	20240429	131300	246088290	9670	9670	9670	9670	1
470	20240429	131200	246078620	9660	9660	9660	9660	55
471	20240429	131100	245547320	9660	9660	9660	9660	19
472	20240429	131000	245363780	9660	9660	9660	9660	1
473	20240429	130900	245354120	9670	9670	9670	9670	21
474	20240429	130800	245151050	9680	9680	9680	9680	0
475	20240429	130700	245151050	9680	9680	9680	9680	0
476	20240429	130600	245151050	9680	9680	9680	9680	0
477	20240429	130500	245151050	9680	9680	9680	9680	9
478	20240429	130400	245063930	9730	9700	9730	9700	103
479	20240429	130300	244063020	9680	9680	9680	9680	0
480	20240429	130200	244063020	9680	9680	9680	9680	59
481	20240429	130100	243491900	9700	9700	9700	9700	0
482	20240429	130000	243491900	9700	9700	9700	9700	0
483	20240429	125900	243491900	9700	9700	9700	9700	2
484	20240429	125800	243472500	9700	9700	9700	9700	190
485	20240429	125700	241629500	9700	9700	9700	9700	9
486	20240429	125600	241542200	9720	9720	9720	9720	0
487	20240429	125500	241542200	9720	9720	9720	9720	0
488	20240429	125400	241542200	9720	9720	9720	9720	0
489	20240429	125300	241542200	9720	9720	9720	9720	403
490	20240429	125200	237625040	9710	9710	9710	9710	101
491	20240429	125100	236644330	9710	9710	9710	9710	3
492	20240429	125000	236615200	9720	9720	9720	9720	0
493	20240429	124900	236615200	9720	9720	9720	9720	6
494	20240429	124800	236556880	9720	9690	9720	9690	79
495	20240429	124700	235789850	9680	9680	9680	9680	0
496	20240429	124600	235789850	9680	9680	9680	9680	0
497	20240429	124500	235789850	9680	9670	9680	9670	513
498	20240429	124400	230827780	9670	9670	9670	9670	0
499	20240429	124300	230827780	9670	9670	9670	9670	0
500	20240429	124200	230827780	9670	9670	9670	9670	0
501	20240429	124100	230827780	9670	9670	9670	9670	0
502	20240429	124000	230827780	9670	9670	9670	9670	0
503	20240429	123900	230827780	9670	9670	9670	9670	0
504	20240429	123800	230827780	9670	9670	9670	9670	1
505	20240429	123700	230818110	9650	9650	9650	9650	21
506	20240429	123600	230615460	9650	9670	9670	9650	31
507	20240429	123500	230316290	9660	9660	9660	9660	39
508	20240429	123400	229939550	9670	9670	9670	9670	69
509	20240429	123300	229272320	9660	9660	9670	9660	114
510	20240429	123200	228171070	9650	9650	9650	9650	5
511	20240429	123100	228122820	9650	9640	9650	9640	7
512	20240429	123000	228055330	9630	9630	9630	9630	0
513	20240429	122900	228055330	9630	9630	9630	9630	0
514	20240429	122800	228055330	9630	9630	9630	9630	0
515	20240429	122700	228055330	9630	9630	9630	9630	100
516	20240429	122600	227092330	9630	9630	9630	9630	100
517	20240429	122500	226129330	9630	9630	9630	9630	0
518	20240429	122400	226129330	9630	9630	9630	9630	0
519	20240429	122300	226129330	9630	9630	9630	9630	0
520	20240429	122200	226129330	9630	9630	9630	9630	0
521	20240429	122100	226129330	9630	9630	9630	9630	0
522	20240429	122000	226129330	9630	9640	9640	9630	33
523	20240429	121900	225811440	9640	9640	9640	9640	0
524	20240429	121800	225811440	9640	9640	9640	9640	0
525	20240429	121700	225811440	9640	9640	9640	9640	0
526	20240429	121600	225811440	9640	9640	9640	9640	15
527	20240429	121500	225666840	9650	9650	9650	9650	19
528	20240429	121400	225483490	9650	9650	9650	9650	0
529	20240429	121300	225483490	9650	9650	9650	9650	0
530	20240429	121200	225483490	9650	9650	9650	9650	0
531	20240429	121100	225483490	9650	9650	9650	9650	2
532	20240429	121000	225464190	9660	9660	9660	9660	0
533	20240429	120900	225464190	9660	9660	9660	9660	0
534	20240429	120800	225464190	9660	9660	9660	9660	0
535	20240429	120700	225464190	9660	9660	9660	9660	1
536	20240429	120600	225454530	9660	9660	9660	9660	56
537	20240429	120500	224913570	9670	9670	9670	9670	0
538	20240429	120400	224913570	9670	9670	9670	9670	1
539	20240429	120300	224903900	9670	9670	9670	9670	0
540	20240429	120200	224903900	9670	9670	9670	9670	0
541	20240429	120100	224903900	9670	9670	9670	9670	0
542	20240429	120000	224903900	9670	9670	9670	9670	0
543	20240429	115900	224903900	9670	9670	9670	9670	1
544	20240429	115800	224894230	9680	9680	9680	9680	0
545	20240429	115700	224894230	9680	9680	9680	9680	2
546	20240429	115600	224874870	9660	9660	9660	9660	10
547	20240429	115500	224778270	9660	9660	9660	9660	0
548	20240429	115400	224778270	9660	9660	9660	9660	0
549	20240429	115300	224778270	9660	9660	9660	9660	5
550	20240429	115200	224729970	9660	9660	9660	9660	1
551	20240429	115100	224720310	9680	9680	9680	9680	0
552	20240429	115000	224720310	9680	9680	9680	9680	1
553	20240429	114900	224710630	9660	9680	9680	9660	13
554	20240429	114800	224585010	9670	9670	9670	9670	1
555	20240429	114700	224575340	9680	9680	9680	9680	0
556	20240429	114600	224575340	9680	9680	9680	9680	0
557	20240429	114500	224575340	9680	9680	9680	9680	50
558	20240429	114400	224091340	9680	9680	9680	9680	0
559	20240429	114300	224091340	9680	9680	9680	9680	0
560	20240429	114200	224091340	9680	9680	9680	9680	20
561	20240429	114100	223897740	9650	9650	9650	9650	1
562	20240429	114000	223888090	9650	9650	9650	9650	80
563	20240429	113900	223116090	9650	9650	9650	9650	0
564	20240429	113800	223116090	9650	9700	9700	9650	442
565	20240429	113700	218846740	9660	9660	9660	9660	117
566	20240429	113600	217716520	9680	9700	9700	9680	442
567	20240429	113500	213433890	9700	9700	9700	9700	20
568	20240429	113400	213239890	9700	9700	9700	9700	0
569	20240429	113300	213239890	9700	9700	9700	9700	0
570	20240429	113200	213239890	9700	9690	9700	9690	73
571	20240429	113100	212531890	9690	9690	9690	9690	64
572	20240429	113000	211911730	9690	9690	9690	9690	51
573	20240429	112900	211417540	9680	9680	9680	9680	0
574	20240429	112800	211417540	9680	9680	9680	9680	40
575	20240429	112700	211030340	9680	9680	9680	9680	10
576	20240429	112600	210933540	9680	9670	9680	9670	44
577	20240429	112500	210507750	9670	9680	9680	9670	187
578	20240429	112400	208698450	9680	9680	9680	9680	1
579	20240429	112300	208688770	9680	9670	9680	9670	174
580	20240429	112200	207005130	9670	9600	9670	9600	377
581	20240429	112100	203372320	9600	9590	9600	9590	56
582	20240429	112000	202834730	9580	9580	9580	9580	5
583	20240429	111900	202786830	9570	9570	9570	9570	0
584	20240429	111800	202786830	9570	9560	9570	9560	269
585	20240429	111700	200214980	9560	9560	9560	9560	0
586	20240429	111600	200214980	9560	9560	9560	9560	32
587	20240429	111500	199909060	9550	9550	9550	9550	0
588	20240429	111400	199909060	9550	9550	9550	9550	0
589	20240429	111300	199909060	9550	9550	9550	9550	0
590	20240429	111200	199909060	9550	9550	9550	9550	0
591	20240429	111100	199909060	9550	9550	9550	9550	0
592	20240429	111000	199909060	9550	9550	9550	9550	21
593	20240429	110900	199708510	9560	9560	9560	9560	200
594	20240429	110800	197796510	9560	9560	9560	9560	0
595	20240429	110700	197796510	9560	9560	9560	9560	20
596	20240429	110600	197605310	9560	9560	9560	9560	0
597	20240429	110500	197605310	9560	9550	9560	9550	129
598	20240429	110400	196372360	9550	9550	9550	9550	1
599	20240429	110300	196362810	9550	9550	9550	9550	0
600	20240429	110200	196362810	9550	9550	9550	9550	0
601	20240429	110100	196362810	9550	9550	9550	9550	100
602	20240429	110000	195407810	9560	9560	9560	9560	0
603	20240429	105900	195407810	9560	9560	9560	9560	20
604	20240429	105800	195216610	9560	9560	9560	9560	0
605	20240429	105700	195216610	9560	9560	9560	9560	0
606	20240429	105600	195216610	9560	9560	9560	9560	0
607	20240429	105500	195216610	9560	9560	9560	9560	80
608	20240429	105400	194451810	9560	9560	9560	9560	0
609	20240429	105300	194451810	9560	9560	9560	9560	0
610	20240429	105200	194451810	9560	9560	9560	9560	0
611	20240429	105100	194451810	9560	9560	9560	9560	8
612	20240429	105000	194375330	9560	9560	9560	9560	0
613	20240429	104900	194375330	9560	9560	9560	9560	100
614	20240429	104800	193419330	9560	9560	9560	9560	1
615	20240429	104700	193409770	9560	9560	9560	9560	0
616	20240429	104600	193409770	9560	9560	9560	9560	1
617	20240429	104500	193400210	9560	9560	9560	9560	20
618	20240429	104400	193209010	9550	9550	9550	9550	0
619	20240429	104300	193209010	9550	9540	9550	9540	10
620	20240429	104200	193113580	9560	9560	9560	9560	0
621	20240429	104100	193113580	9560	9560	9560	9560	0
622	20240429	104000	193113580	9560	9560	9560	9560	0
623	20240429	103900	193113580	9560	9560	9560	9560	0
624	20240429	103800	193113580	9560	9560	9560	9560	0
625	20240429	103700	193113580	9560	9560	9560	9560	0
626	20240429	103600	193113580	9560	9560	9560	9560	0
627	20240429	103500	193113580	9560	9560	9560	9560	0
628	20240429	103400	193113580	9560	9560	9560	9560	0
629	20240429	103300	193113580	9560	9560	9560	9560	10
630	20240429	103200	193017980	9550	9550	9550	9550	0
631	20240429	103100	193017980	9550	9550	9550	9550	0
632	20240429	103000	193017980	9550	9550	9550	9550	0
633	20240429	102900	193017980	9550	9550	9550	9550	0
634	20240429	102800	193017980	9550	9550	9550	9550	25
635	20240429	102700	192779230	9550	9550	9550	9550	0
636	20240429	102600	192779230	9550	9550	9550	9550	41
637	20240429	102500	192387680	9560	9560	9560	9560	108
638	20240429	102400	191355200	9560	9560	9560	9560	0
639	20240429	102300	191355200	9560	9560	9560	9560	74
640	20240429	102200	190647760	9580	9580	9580	9580	0
641	20240429	102100	190647760	9580	9580	9580	9580	1
642	20240429	102000	190638180	9580	9580	9580	9580	51
643	20240429	101900	190149600	9600	9600	9600	9600	0
644	20240429	101800	190149600	9600	9600	9600	9600	0
645	20240429	101700	190149600	9600	9600	9600	9600	67
646	20240429	101600	189506400	9610	9610	9610	9610	9
647	20240429	101500	189419910	9610	9610	9610	9610	21
648	20240429	101400	189218100	9610	9610	9610	9610	17
649	20240429	101300	189054730	9620	9620	9620	9620	367
650	20240429	101200	185524190	9620	9620	9620	9620	710
651	20240429	101100	178693990	9620	9620	9620	9620	0
652	20240429	101000	178693990	9620	9620	9620	9620	80
653	20240429	100900	177924390	9620	9620	9620	9620	121
654	20240429	100800	176760370	9610	9610	9610	9610	122
655	20240429	100700	175587950	9600	9600	9600	9600	0
656	20240429	100600	175587950	9600	9600	9600	9600	57
657	20240429	100500	175040750	9540	9600	9600	9540	1003
658	20240429	100400	165460970	9600	9600	9600	9600	5
659	20240429	100300	165412970	9600	9640	9640	9550	198
660	20240429	100200	163516010	9600	9630	9630	9600	36
661	20240429	100100	163169390	9630	9630	9630	9630	24
662	20240429	100000	162938270	9630	9630	9630	9630	0
663	20240429	095900	162938270	9630	9630	9630	9630	100
664	20240429	095800	161975270	9630	9630	9630	9630	0
665	20240429	095700	161975270	9630	9630	9630	9630	1
666	20240429	095600	161965640	9600	9600	9600	9600	10
667	20240429	095500	161869640	9600	9600	9600	9600	24
668	20240429	095400	161639240	9600	9600	9600	9600	66
669	20240429	095300	161005640	9600	9600	9600	9600	50
670	20240429	095200	160525640	9600	9600	9600	9600	0
671	20240429	095100	160525640	9600	9600	9600	9600	200
672	20240429	095000	158605640	9600	9600	9600	9600	0
673	20240429	094900	158605640	9600	9600	9600	9600	0
674	20240429	094800	158605640	9600	9600	9600	9600	209
675	20240429	094700	156599240	9670	9670	9670	9670	0
676	20240429	094600	156599240	9670	9670	9670	9670	2
677	20240429	094500	156579900	9670	9670	9670	9670	10
678	20240429	094400	156483200	9680	9670	9680	9670	313
679	20240429	094300	153453880	9680	9670	9680	9670	31
680	20240429	094200	153153940	9600	9600	9600	9600	0
681	20240429	094100	153153940	9600	9600	9600	9600	150
682	20240429	094000	151713940	9600	9610	9610	9600	8
683	20240429	093900	151637120	9600	9600	9600	9600	72
684	20240429	093800	150945920	9600	9600	9600	9600	85
685	20240429	093700	150129920	9590	9590	9590	9590	6
686	20240429	093600	150072380	9540	9670	9670	9540	1022
687	20240429	093500	140308340	9690	9690	9690	9690	2
688	20240429	093400	140288960	9670	9700	9700	9670	1005
689	20240429	093300	130540840	9710	9710	9710	9710	20
690	20240429	093200	130346640	9700	9720	9720	9700	41
691	20240429	093100	129948820	9710	9700	9730	9700	307
692	20240429	093000	126966350	9680	9660	9690	9660	141
693	20240429	092900	125603150	9650	9570	9650	9570	125
694	20240429	092800	124397370	9560	9590	9590	9560	257
695	20240429	092700	121934580	9590	9640	9640	9590	46
696	20240429	092600	121491990	9640	9630	9640	9630	95
697	20240429	092500	120576400	9630	9590	9630	9530	799
698	20240429	092400	112906530	9600	9600	9600	9600	45
699	20240429	092300	112474530	9600	9600	9600	9600	32
700	20240429	092200	112167330	9600	9600	9600	9600	43
701	20240429	092100	111754530	9600	9620	9620	9600	59
702	20240429	092000	111187330	9620	9590	9620	9550	307
703	20240429	091900	108249710	9590	9590	9590	9590	460
704	20240429	091800	103838310	9640	9650	9650	9510	1098
705	20240429	091700	93331360	9670	9690	9690	9670	209
706	20240429	091600	91307610	9700	9710	9720	9690	194
707	20240429	091500	89425780	9710	9720	9720	9710	194
708	20240429	091400	87540450	9760	9780	9780	9740	178
709	20240429	091300	85801740	9780	9770	9780	9720	993
710	20240429	091200	76109880	9770	9710	9770	9710	1643
711	20240429	091100	60116450	9710	9660	9710	9640	2330
712	20240429	091000	37600710	9660	9630	9670	9630	439
713	20240429	090900	33359930	9580	9530	9670	9530	472
714	20240429	090800	28831930	9510	9510	9510	9510	60
715	20240429	090700	28261330	9510	9510	9540	9510	333
716	20240429	090600	25094470	9430	9510	9510	9430	695
717	20240429	090500	18498370	9510	9440	9510	9390	250
718	20240429	090400	16129870	9440	9400	9440	9400	498
719	20240429	090300	11446210	9430	9350	9430	9350	340
720	20240429	090200	8250740	9340	9340	9340	9340	58
721	20240429	090100	7709020	9320	9300	9320	9300	233
722	20240429	090000	5538240	9300	9290	9300	9290	596