KissMeData/063170/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194100	634130680	8890	8890	8890	8890	2800
3	20240429	194000	634130680	8890	8890	8890	8890	0
4	20240429	193900	634130680	8890	8890	8890	8890	0
5	20240429	193800	634130680	8890	8890	8890	8890	0
6	20240429	193700	634130680	8890	8890	8890	8890	0
7	20240429	193600	634130680	8890	8890	8890	8890	0
8	20240429	193500	634130680	8890	8890	8890	8890	0
9	20240429	193400	634130680	8890	8890	8890	8890	0
10	20240429	193300	634130680	8890	8890	8890	8890	0
11	20240429	193200	634130680	8890	8890	8890	8890	0
12	20240429	193100	634130680	8890	8890	8890	8890	0
13	20240429	193000	634130680	8890	8890	8890	8890	0
14	20240429	192900	634130680	8890	8890	8890	8890	0
15	20240429	192800	634130680	8890	8890	8890	8890	0
16	20240429	192700	634130680	8890	8890	8890	8890	0
17	20240429	192600	634130680	8890	8890	8890	8890	0
18	20240429	192500	634130680	8890	8890	8890	8890	0
19	20240429	192400	634130680	8890	8890	8890	8890	0
20	20240429	192300	634130680	8890	8890	8890	8890	0
21	20240429	192200	634130680	8890	8890	8890	8890	0
22	20240429	192100	634130680	8890	8890	8890	8890	0
23	20240429	192000	634130680	8890	8890	8890	8890	0
24	20240429	191900	634130680	8890	8890	8890	8890	0
25	20240429	191800	634130680	8890	8890	8890	8890	0
26	20240429	191700	634130680	8890	8890	8890	8890	0
27	20240429	191600	634130680	8890	8890	8890	8890	0
28	20240429	191500	634130680	8890	8890	8890	8890	0
29	20240429	191400	634130680	8890	8890	8890	8890	0
30	20240429	191300	634130680	8890	8890	8890	8890	0
31	20240429	191200	634130680	8890	8890	8890	8890	0
32	20240429	191100	634130680	8890	8890	8890	8890	2800
33	20240429	191000	634130680	8890	8890	8890	8890	0
34	20240429	190900	634130680	8890	8890	8890	8890	0
35	20240429	190800	634130680	8890	8890	8890	8890	0
36	20240429	190700	634130680	8890	8890	8890	8890	0
37	20240429	190600	634130680	8890	8890	8890	8890	0
38	20240429	190500	634130680	8890	8890	8890	8890	0
39	20240429	190400	634130680	8890	8890	8890	8890	0
40	20240429	190300	634130680	8890	8890	8890	8890	0
41	20240429	190200	634130680	8890	8890	8890	8890	0
42	20240429	190100	634130680	8890	8890	8890	8890	0
43	20240429	190000	634130680	8890	8890	8890	8890	0
44	20240429	185900	634130680	8890	8890	8890	8890	0
45	20240429	185800	634130680	8890	8890	8890	8890	0
46	20240429	185700	634130680	8890	8890	8890	8890	0
47	20240429	185600	634130680	8890	8890	8890	8890	0
48	20240429	185500	634130680	8890	8890	8890	8890	0
49	20240429	185400	634130680	8890	8890	8890	8890	0
50	20240429	185300	634130680	8890	8890	8890	8890	0
51	20240429	185200	634130680	8890	8890	8890	8890	0
52	20240429	185100	634130680	8890	8890	8890	8890	0
53	20240429	185000	634130680	8890	8890	8890	8890	0
54	20240429	184900	634130680	8890	8890	8890	8890	0
55	20240429	184800	634130680	8890	8890	8890	8890	0
56	20240429	184700	634130680	8890	8890	8890	8890	0
57	20240429	184600	634130680	8890	8890	8890	8890	0
58	20240429	184500	634130680	8890	8890	8890	8890	0
59	20240429	184400	634130680	8890	8890	8890	8890	0
60	20240429	184300	634130680	8890	8890	8890	8890	0
61	20240429	184200	634130680	8890	8890	8890	8890	0
62	20240429	184100	634130680	8890	8890	8890	8890	2800
63	20240429	184000	634130680	8890	8890	8890	8890	0
64	20240429	183900	634130680	8890	8890	8890	8890	0
65	20240429	183800	634130680	8890	8890	8890	8890	0
66	20240429	183700	634130680	8890	8890	8890	8890	0
67	20240429	183600	634130680	8890	8890	8890	8890	0
68	20240429	183500	634130680	8890	8890	8890	8890	0
69	20240429	183400	634130680	8890	8890	8890	8890	0
70	20240429	183300	634130680	8890	8890	8890	8890	0
71	20240429	183200	634130680	8890	8890	8890	8890	0
72	20240429	183100	634130680	8890	8890	8890	8890	0
73	20240429	183000	634130680	8890	8890	8890	8890	0
74	20240429	182900	634130680	8890	8890	8890	8890	0
75	20240429	182800	634130680	8890	8890	8890	8890	0
76	20240429	182700	634130680	8890	8890	8890	8890	0
77	20240429	182600	634130680	8890	8890	8890	8890	0
78	20240429	182500	634130680	8890	8890	8890	8890	0
79	20240429	182400	634130680	8890	8890	8890	8890	0
80	20240429	182300	634130680	8890	8890	8890	8890	0
81	20240429	182200	634130680	8890	8890	8890	8890	0
82	20240429	182100	634130680	8890	8890	8890	8890	0
83	20240429	182000	634130680	8890	8890	8890	8890	0
84	20240429	181900	634130680	8890	8890	8890	8890	0
85	20240429	181800	634130680	8890	8890	8890	8890	0
86	20240429	181700	634130680	8890	8890	8890	8890	0
87	20240429	181600	634130680	8890	8890	8890	8890	0
88	20240429	181500	634130680	8890	8890	8890	8890	0
89	20240429	181400	634130680	8890	8890	8890	8890	0
90	20240429	181300	634130680	8890	8890	8890	8890	0
91	20240429	181200	634130680	8890	8890	8890	8890	0
92	20240429	181100	634130680	8890	8890	8890	8890	2800
93	20240429	181000	634130680	8890	8890	8890	8890	0
94	20240429	180900	634130680	8890	8890	8890	8890	0
95	20240429	180800	634130680	8890	8890	8890	8890	0
96	20240429	180700	634130680	8890	8890	8890	8890	0
97	20240429	180600	634130680	8890	8890	8890	8890	0
98	20240429	180500	634130680	8890	8890	8890	8890	0
99	20240429	180400	634130680	8890	8890	8890	8890	0
100	20240429	180300	634130680	8890	8890	8890	8890	0
101	20240429	180200	634130680	8890	8890	8890	8890	0
102	20240429	180100	634130680	8890	8890	8890	8890	0
103	20240429	180000	634130680	8890	8890	8890	8890	0
104	20240429	175900	634130680	8890	8890	8890	8890	0
105	20240429	175800	634130680	8890	8890	8890	8890	0
106	20240429	175700	634130680	8890	8890	8890	8890	0
107	20240429	175600	634130680	8890	8890	8890	8890	0
108	20240429	175500	634130680	8890	8890	8890	8890	0
109	20240429	175400	634130680	8890	8890	8890	8890	0
110	20240429	175300	634130680	8890	8890	8890	8890	0
111	20240429	175200	634130680	8890	8890	8890	8890	0
112	20240429	175100	634130680	8890	8890	8890	8890	0
113	20240429	175000	634130680	8890	8890	8890	8890	0
114	20240429	174900	634130680	8890	8890	8890	8890	0
115	20240429	174800	634130680	8890	8890	8890	8890	0
116	20240429	174700	634130680	8890	8890	8890	8890	0
117	20240429	174600	634130680	8890	8890	8890	8890	0
118	20240429	174500	634130680	8890	8890	8890	8890	0
119	20240429	174400	634130680	8890	8890	8890	8890	0
120	20240429	174300	634130680	8890	8890	8890	8890	0
121	20240429	174200	634130680	8890	8890	8890	8890	0
122	20240429	174100	634130680	8890	8890	8890	8890	2800
123	20240429	174000	634130680	8890	8890	8890	8890	0
124	20240429	173900	634130680	8890	8890	8890	8890	0
125	20240429	173800	634130680	8890	8890	8890	8890	0
126	20240429	173700	634130680	8890	8890	8890	8890	0
127	20240429	173600	634130680	8890	8890	8890	8890	0
128	20240429	173500	634130680	8890	8890	8890	8890	0
129	20240429	173400	634130680	8890	8890	8890	8890	0
130	20240429	173300	634130680	8890	8890	8890	8890	0
131	20240429	173200	634130680	8890	8890	8890	8890	0
132	20240429	173100	634130680	8890	8890	8890	8890	0
133	20240429	173000	634130680	8890	8890	8890	8890	0
134	20240429	172900	634130680	8890	8890	8890	8890	0
135	20240429	172800	634130680	8890	8890	8890	8890	0
136	20240429	172700	634130680	8890	8890	8890	8890	0
137	20240429	172600	634130680	8890	8890	8890	8890	0
138	20240429	172500	634130680	8890	8890	8890	8890	0
139	20240429	172400	634130680	8890	8890	8890	8890	0
140	20240429	172300	634130680	8890	8890	8890	8890	0
141	20240429	172200	634130680	8890	8890	8890	8890	0
142	20240429	172100	634130680	8890	8890	8890	8890	0
143	20240429	172000	634130680	8890	8890	8890	8890	0
144	20240429	171900	634130680	8890	8890	8890	8890	0
145	20240429	171800	634130680	8890	8890	8890	8890	0
146	20240429	171700	634130680	8890	8890	8890	8890	0
147	20240429	171600	634130680	8890	8890	8890	8890	0
148	20240429	171500	634130680	8890	8890	8890	8890	0
149	20240429	171400	634130680	8890	8890	8890	8890	0
150	20240429	171300	634130680	8890	8890	8890	8890	0
151	20240429	171200	634130680	8890	8890	8890	8890	0
152	20240429	171100	634130680	8890	8890	8890	8890	2800
153	20240429	171000	634130680	8890	8890	8890	8890	0
154	20240429	170900	634130680	8890	8890	8890	8890	0
155	20240429	170800	634130680	8890	8890	8890	8890	0
156	20240429	170700	634130680	8890	8890	8890	8890	0
157	20240429	170600	634130680	8890	8890	8890	8890	0
158	20240429	170500	634130680	8890	8890	8890	8890	0
159	20240429	170400	634130680	8890	8890	8890	8890	0
160	20240429	170300	634130680	8890	8890	8890	8890	0
161	20240429	170200	634130680	8890	8890	8890	8890	0
162	20240429	170100	634130680	8890	8890	8890	8890	0
163	20240429	170000	634130680	8890	8890	8890	8890	0
164	20240429	165900	634130680	8890	8890	8890	8890	0
165	20240429	165800	634130680	8890	8890	8890	8890	0
166	20240429	165700	634130680	8890	8890	8890	8890	0
167	20240429	165600	634130680	8890	8890	8890	8890	0
168	20240429	165500	634130680	8890	8890	8890	8890	0
169	20240429	165400	634130680	8890	8890	8890	8890	0
170	20240429	165300	634130680	8890	8890	8890	8890	0
171	20240429	165200	634130680	8890	8890	8890	8890	0
172	20240429	165100	634130680	8890	8890	8890	8890	0
173	20240429	165000	634130680	8890	8890	8890	8890	0
174	20240429	164900	634130680	8890	8890	8890	8890	0
175	20240429	164800	634130680	8890	8890	8890	8890	0
176	20240429	164700	634130680	8890	8890	8890	8890	0
177	20240429	164600	634130680	8890	8890	8890	8890	0
178	20240429	164500	634130680	8890	8890	8890	8890	0
179	20240429	164400	634130680	8890	8890	8890	8890	0
180	20240429	164300	634130680	8890	8890	8890	8890	0
181	20240429	164200	634130680	8890	8890	8890	8890	0
182	20240429	164100	634130680	8890	8890	8890	8890	2800
183	20240429	164000	634130680	8890	8890	8890	8890	0
184	20240429	163900	634130680	8890	8890	8890	8890	0
185	20240429	163800	634130680	8890	8890	8890	8890	0
186	20240429	163700	634130680	8890	8890	8890	8890	0
187	20240429	163600	634130680	8890	8890	8890	8890	0
188	20240429	163500	634130680	8890	8890	8890	8890	0
189	20240429	163400	634130680	8890	8890	8890	8890	0
190	20240429	163300	634130680	8890	8890	8890	8890	0
191	20240429	163200	634130680	8890	8890	8890	8890	0
192	20240429	163100	634130680	8890	8890	8890	8890	0
193	20240429	163000	634130680	8890	8890	8890	8890	0
194	20240429	162900	634130680	8890	8890	8890	8890	0
195	20240429	162800	634130680	8890	8890	8890	8890	0
196	20240429	162700	634130680	8890	8890	8890	8890	0
197	20240429	162600	634130680	8890	8890	8890	8890	0
198	20240429	162500	634130680	8890	8890	8890	8890	0
199	20240429	162400	634130680	8890	8890	8890	8890	0
200	20240429	162300	634130680	8890	8890	8890	8890	0
201	20240429	162200	634130680	8890	8890	8890	8890	0
202	20240429	162100	634130680	8890	8890	8890	8890	0
203	20240429	162000	634130680	8890	8890	8890	8890	0
204	20240429	161900	634130680	8890	8890	8890	8890	0
205	20240429	161800	634130680	8890	8890	8890	8890	0
206	20240429	161700	634130680	8890	8890	8890	8890	0
207	20240429	161600	634130680	8890	8890	8890	8890	0
208	20240429	161500	634130680	8890	8890	8890	8890	0
209	20240429	161400	634130680	8890	8890	8890	8890	0
210	20240429	161300	634130680	8890	8890	8890	8890	0
211	20240429	161200	634130680	8890	8890	8890	8890	0
212	20240429	161100	634130680	8890	8890	8890	8890	2800
213	20240429	161000	634130680	8890	8890	8890	8890	0
214	20240429	160900	634130680	8890	8890	8890	8890	0
215	20240429	160800	634130680	8890	8890	8890	8890	0
216	20240429	160700	634130680	8890	8890	8890	8890	0
217	20240429	160600	634130680	8890	8890	8890	8890	0
218	20240429	160500	634130680	8890	8890	8890	8890	0
219	20240429	160400	634130680	8890	8890	8890	8890	0
220	20240429	160300	634130680	8890	8890	8890	8890	0
221	20240429	160200	634130680	8890	8890	8890	8890	0
222	20240429	160100	634130680	8890	8890	8890	8890	0
223	20240429	160000	634130680	8890	8890	8890	8890	0
224	20240429	155900	634130680	8890	8890	8890	8890	0
225	20240429	155800	634130680	8890	8890	8890	8890	0
226	20240429	155700	634130680	8890	8890	8890	8890	0
227	20240429	155600	634130680	8890	8890	8890	8890	0
228	20240429	155500	634130680	8890	8890	8890	8890	0
229	20240429	155400	634130680	8890	8890	8890	8890	0
230	20240429	155300	634130680	8890	8890	8890	8890	0
231	20240429	155200	634130680	8890	8890	8890	8890	0
232	20240429	155100	634130680	8890	8890	8890	8890	0
233	20240429	155000	634130680	8890	8890	8890	8890	0
234	20240429	154900	634130680	8890	8890	8890	8890	0
235	20240429	154800	634130680	8890	8890	8890	8890	0
236	20240429	154700	634130680	8890	8890	8890	8890	0
237	20240429	154600	634130680	8890	8890	8890	8890	0
238	20240429	154500	634130680	8890	8890	8890	8890	0
239	20240429	154400	634130680	8890	8890	8890	8890	0
240	20240429	154300	634130680	8890	8890	8890	8890	0
241	20240429	154200	634130680	8890	8890	8890	8890	0
242	20240429	154100	634130680	8890	8890	8890	8890	2800
243	20240429	154000	634130680	8890	8890	8890	8890	0
244	20240429	153900	634130680	8890	8890	8890	8890	0
245	20240429	153800	634130680	8890	8890	8890	8890	0
246	20240429	153700	634130680	8890	8890	8890	8890	0
247	20240429	153600	634130680	8890	8890	8890	8890	0
248	20240429	153500	634130680	8890	8890	8890	8890	0
249	20240429	153400	634130680	8890	8890	8890	8890	0
250	20240429	153300	634130680	8890	8890	8890	8890	0
251	20240429	153200	634130680	8890	8890	8890	8890	0
252	20240429	153100	634130680	8890	8890	8890	8890	0
253	20240429	153000	634130680	8890	8890	8890	8890	2800
254	20240429	152900	609238680	8860	8860	8860	8860	0
255	20240429	152800	609238680	8860	8860	8860	8860	0
256	20240429	152700	609238680	8860	8860	8860	8860	0
257	20240429	152600	609238680	8860	8860	8860	8860	0
258	20240429	152500	609238680	8860	8860	8860	8860	0
259	20240429	152400	609238680	8860	8860	8860	8860	0
260	20240429	152300	609238680	8860	8860	8860	8860	0
261	20240429	152200	609238680	8860	8860	8860	8860	0
262	20240429	152100	609238680	8860	8860	8860	8860	0
263	20240429	152000	609238680	8860	8860	8860	8860	0
264	20240429	151900	609238680	8860	8870	8870	8860	75
265	20240429	151800	608573550	8860	8860	8870	8860	77
266	20240429	151700	607890690	8870	8870	8870	8870	188
267	20240429	151600	606223130	8870	8870	8870	8870	6
268	20240429	151500	606169910	8870	8870	8870	8870	11
269	20240429	151400	606072340	8880	8880	8880	8880	208
270	20240429	151300	604225300	8880	8870	8880	8870	421
271	20240429	151200	600487570	8870	8870	8870	8870	0
272	20240429	151100	600487570	8870	8870	8870	8870	1
273	20240429	151000	600478700	8870	8870	8870	8870	119
274	20240429	150900	599423170	8880	8880	8880	8880	94
275	20240429	150800	598588450	8870	8870	8870	8870	0
276	20240429	150700	598588450	8870	8870	8870	8870	303
277	20240429	150600	595900840	8870	8870	8870	8870	2
278	20240429	150500	595883100	8870	8870	8870	8870	158
279	20240429	150400	594481640	8870	8870	8880	8870	47
280	20240429	150300	594064710	8870	8860	8870	8860	322
281	20240429	150200	591208620	8860	8860	8860	8860	0
282	20240429	150100	591208620	8860	8870	8870	8860	180
283	20240429	150000	589613650	8870	8870	8880	8870	120
284	20240429	145900	588549240	8870	8870	8870	8870	0
285	20240429	145800	588549240	8870	8880	8880	8870	242
286	20240429	145700	586402600	8870	8880	8880	8870	32
287	20240429	145600	586118680	8880	8880	8880	8880	3
288	20240429	145500	586092040	8870	8870	8870	8870	260
289	20240429	145400	583785840	8870	8870	8870	8870	168
290	20240429	145300	582295680	8870	8870	8870	8870	5
291	20240429	145200	582251330	8870	8870	8870	8870	312
292	20240429	145100	579483890	8860	8870	8870	8860	283
293	20240429	145000	576973910	8860	8850	8860	8850	173
294	20240429	144900	575442010	8850	8850	8850	8850	1
295	20240429	144800	575433160	8850	8850	8850	8850	48
296	20240429	144700	575008360	8850	8850	8850	8850	368
297	20240429	144600	571751560	8850	8850	8860	8850	55
298	20240429	144500	571264450	8850	8850	8850	8850	7
299	20240429	144400	571202500	8850	8850	8850	8850	19
300	20240429	144300	571034350	8850	8850	8850	8850	0
301	20240429	144200	571034350	8850	8850	8850	8850	15
302	20240429	144100	570901600	8840	8840	8840	8840	0
303	20240429	144000	570901600	8840	8840	8840	8840	0
304	20240429	143900	570901600	8840	8840	8840	8840	0
305	20240429	143800	570901600	8840	8840	8840	8840	0
306	20240429	143700	570901600	8840	8840	8840	8840	5
307	20240429	143600	570857400	8850	8850	8850	8850	0
308	20240429	143500	570857400	8850	8850	8850	8850	30
309	20240429	143400	570591900	8840	8840	8840	8840	0
310	20240429	143300	570591900	8840	8850	8870	8840	88
311	20240429	143200	569812500	8840	8840	8840	8840	5
312	20240429	143100	569768300	8830	8830	8830	8830	1
313	20240429	143000	569759470	8840	8830	8840	8830	21
314	20240429	142900	569574030	8830	8830	8830	8830	17
315	20240429	142800	569423920	8850	8840	8850	8840	40
316	20240429	142700	569070310	8850	8850	8850	8840	31
317	20240429	142600	568796170	8850	8840	8850	8840	138
318	20240429	142500	567576200	8840	8850	8850	8840	379
319	20240429	142400	564222300	8860	8860	8860	8860	0
320	20240429	142300	564222300	8860	8860	8860	8850	294
321	20240429	142200	561618390	8860	8860	8860	8860	88
322	20240429	142100	560838710	8860	8860	8860	8860	144
323	20240429	142000	559562870	8860	8850	8860	8850	102
324	20240429	141900	558659160	8850	8850	8850	8850	0
325	20240429	141800	558659160	8850	8850	8850	8850	4
326	20240429	141700	558623760	8850	8850	8850	8850	21
327	20240429	141600	558437910	8860	8860	8860	8860	0
328	20240429	141500	558437910	8860	8870	8870	8860	63
329	20240429	141400	557879720	8860	8860	8860	8860	20
330	20240429	141300	557702520	8850	8850	8860	8850	18
331	20240429	141200	557543210	8860	8860	8860	8860	57
332	20240429	141100	557038190	8870	8870	8870	8870	30
333	20240429	141000	556772090	8870	8860	8870	8860	279
334	20240429	140900	554297820	8850	8850	8850	8850	0
335	20240429	140800	554297820	8850	8850	8850	8850	119
336	20240429	140700	553244670	8870	8870	8870	8870	426
337	20240429	140600	549466050	8870	8860	8870	8860	810
338	20240429	140500	542282260	8850	8850	8850	8850	35
339	20240429	140400	541972510	8860	8860	8860	8860	156
340	20240429	140300	540590350	8860	8860	8860	8860	0
341	20240429	140200	540590350	8860	8850	8860	8850	778
342	20240429	140100	533697430	8850	8850	8850	8850	30
343	20240429	140000	533431930	8850	8850	8850	8850	26
344	20240429	135900	533201830	8840	8840	8840	8840	86
345	20240429	135800	532441590	8840	8840	8840	8840	30
346	20240429	135700	532176390	8850	8850	8850	8850	248
347	20240429	135600	529981590	8860	8860	8860	8860	6
348	20240429	135500	529928430	8860	8860	8860	8860	2217
349	20240429	135400	510285810	8860	8860	8860	8850	2374
350	20240429	135300	489257040	8850	8840	8850	8840	221
351	20240429	135200	487301400	8830	8830	8830	8830	8
352	20240429	135100	487230760	8840	8840	8840	8840	26
353	20240429	135000	487000920	8840	8840	8840	8840	84
354	20240429	134900	486258360	8830	8830	8830	8830	2
355	20240429	134800	486240700	8830	8830	8830	8830	0
356	20240429	134700	486240700	8830	8830	8830	8830	31
357	20240429	134600	485966970	8820	8820	8820	8820	17
358	20240429	134500	485817030	8840	8840	8840	8840	11
359	20240429	134400	485719790	8820	8820	8820	8820	48
360	20240429	134300	485296430	8830	8830	8830	8810	147
361	20240429	134200	483998660	8830	8830	8830	8830	2
362	20240429	134100	483981000	8840	8840	8840	8820	409
363	20240429	134000	480372660	8850	8850	8850	8830	1619
364	20240429	133900	466048500	8840	8840	8840	8840	35
365	20240429	133800	465739100	8830	8840	8840	8830	19
366	20240429	133700	465571270	8840	8840	8840	8840	0
367	20240429	133600	465571270	8840	8850	8850	8840	97
368	20240429	133500	464713390	8850	8850	8850	8850	220
369	20240429	133400	462766390	8850	8850	8850	8850	5
370	20240429	133300	462722140	8850	8850	8850	8850	505
371	20240429	133200	458252890	8860	8850	8860	8850	1861
372	20240429	133100	441766110	8850	8830	8850	8830	264
373	20240429	133000	439430680	8820	8820	8820	8820	5
374	20240429	132900	439386580	8840	8840	8840	8840	0
375	20240429	132800	439386580	8840	8840	8840	8840	15
376	20240429	132700	439253980	8840	8830	8840	8830	42
377	20240429	132600	438882900	8820	8820	8820	8820	11
378	20240429	132500	438785880	8820	8820	8820	8820	31
379	20240429	132400	438512460	8830	8820	8830	8820	45
380	20240429	132300	438115540	8820	8850	8850	8820	112
381	20240429	132200	437126490	8850	8830	8850	8830	181
382	20240429	132100	435526670	8810	8810	8810	8810	12
383	20240429	132000	435420950	8810	8810	8810	8810	0
384	20240429	131900	435420950	8810	8810	8810	8810	0
385	20240429	131800	435420950	8810	8810	8810	8810	0
386	20240429	131700	435420950	8810	8810	8810	8810	0
387	20240429	131600	435420950	8810	8810	8810	8810	0
388	20240429	131500	435420950	8810	8810	8810	8810	3
389	20240429	131400	435394520	8810	8810	8810	8810	0
390	20240429	131300	435394520	8810	8810	8810	8810	31
391	20240429	131200	435121410	8810	8810	8810	8810	17
392	20240429	131100	434971640	8830	8830	8830	8830	1
393	20240429	131000	434962810	8820	8830	8830	8820	65
394	20240429	130900	434389330	8840	8840	8840	8840	190
395	20240429	130800	432709730	8830	8830	8830	8830	47
396	20240429	130700	432294720	8820	8810	8820	8810	9
397	20240429	130600	432215350	8820	8820	8820	8820	1
398	20240429	130500	432206530	8800	8800	8800	8800	1
399	20240429	130400	432197730	8810	8810	8810	8810	1
400	20240429	130300	432188920	8810	8810	8810	8810	2
401	20240429	130200	432171300	8800	8800	8800	8800	13
402	20240429	130100	432056900	8810	8810	8810	8810	0
403	20240429	130000	432056900	8810	8810	8810	8810	1
404	20240429	125900	432048090	8800	8800	8800	8800	0
405	20240429	125800	432048090	8800	8800	8800	8800	0
406	20240429	125700	432048090	8800	8800	8800	8800	2
407	20240429	125600	432030490	8800	8810	8810	8800	6
408	20240429	125500	431977680	8800	8820	8820	8800	8
409	20240429	125400	431907200	8800	8800	8800	8800	2
410	20240429	125300	431889600	8800	8800	8800	8800	0
411	20240429	125200	431889600	8800	8810	8810	8800	4
412	20240429	125100	431854390	8810	8810	8810	8810	12
413	20240429	125000	431748670	8800	8800	8800	8800	0
414	20240429	124900	431748670	8800	8800	8800	8800	3
415	20240429	124800	431722270	8810	8790	8810	8790	10
416	20240429	124700	431634210	8790	8790	8790	8790	4
417	20240429	124600	431599050	8790	8790	8790	8790	14
418	20240429	124500	431475990	8800	8800	8800	8800	0
419	20240429	124400	431475990	8800	8800	8800	8800	42
420	20240429	124300	431106390	8800	8800	8800	8800	0
421	20240429	124200	431106390	8800	8800	8800	8800	143
422	20240429	124100	429847990	8800	8810	8810	8800	275
423	20240429	124000	427425900	8800	8800	8800	8800	0
424	20240429	123900	427425900	8800	8850	8860	8800	344
425	20240429	123800	424398590	8810	8810	8810	8810	276
426	20240429	123700	421967030	8810	8810	8810	8810	0
427	20240429	123600	421967030	8810	8850	8850	8810	751
428	20240429	123500	415334720	8850	8830	8860	8830	171
429	20240429	123400	413824300	8830	8830	8850	8830	650
430	20240429	123300	408084770	8820	8820	8820	8820	346
431	20240429	123200	405033050	8860	8850	8860	8850	65
432	20240429	123100	404457170	8830	8830	8830	8830	271
433	20240429	123000	402064240	8830	8830	8830	8830	334
434	20240429	122900	399115020	8840	8840	8840	8840	50
435	20240429	122800	398673020	8840	8870	8870	8840	285
436	20240429	122700	396153590	8870	8840	8870	8840	4793
437	20240429	122600	353732820	8840	8840	8840	8820	506
438	20240429	122500	349265880	8840	8800	8840	8800	1525
439	20240429	122400	335786840	8830	8830	8830	8830	103
440	20240429	122300	334877350	8800	8800	8800	8800	20
441	20240429	122200	334701350	8800	8800	8800	8800	0
442	20240429	122100	334701350	8800	8800	8800	8800	7
443	20240429	122000	334639750	8820	8810	8820	8810	28
444	20240429	121900	334392830	8810	8810	8810	8810	0
445	20240429	121800	334392830	8810	8810	8810	8810	8
446	20240429	121700	334322350	8810	8810	8810	8810	118
447	20240429	121600	333282770	8810	8810	8810	8810	0
448	20240429	121500	333282770	8810	8810	8810	8810	10
449	20240429	121400	333194670	8810	8810	8810	8810	0
450	20240429	121300	333194670	8810	8810	8810	8810	3
451	20240429	121200	333168240	8810	8810	8810	8810	10
452	20240429	121100	333080140	8820	8820	8820	8820	0
453	20240429	121000	333080140	8820	8810	8820	8810	42
454	20240429	120900	332710110	8820	8820	8820	8820	0
455	20240429	120800	332710110	8820	8820	8820	8810	128
456	20240429	120700	331581430	8820	8810	8820	8810	92
457	20240429	120600	330770030	8810	8810	8810	8810	6
458	20240429	120500	330717170	8810	8810	8810	8810	5
459	20240429	120400	330673120	8800	8800	8800	8800	0
460	20240429	120300	330673120	8800	8800	8800	8800	0
461	20240429	120200	330673120	8800	8800	8800	8800	0
462	20240429	120100	330673120	8800	8800	8800	8800	0
463	20240429	120000	330673120	8800	8800	8810	8800	4
464	20240429	115900	330637910	8800	8800	8810	8800	7
465	20240429	115800	330576260	8810	8810	8810	8810	2
466	20240429	115700	330558640	8800	8810	8810	8800	21
467	20240429	115600	330373680	8810	8810	8810	8810	0
468	20240429	115500	330373680	8810	8800	8810	8800	5
469	20240429	115400	330329640	8800	8800	8800	8800	46
470	20240429	115300	329924840	8810	8810	8810	8810	148
471	20240429	115200	328620960	8810	8810	8810	8810	0
472	20240429	115100	328620960	8810	8810	8810	8810	4
473	20240429	115000	328585720	8820	8820	8820	8820	0
474	20240429	114900	328585720	8820	8820	8820	8820	21
475	20240429	114800	328400500	8840	8840	8840	8840	320
476	20240429	114700	325571700	8820	8820	8820	8820	55
477	20240429	114600	325086600	8820	8820	8830	8820	41
478	20240429	114500	324724880	8820	8820	8820	8820	0
479	20240429	114400	324724880	8820	8820	8820	8820	9
480	20240429	114300	324645500	8820	8820	8820	8820	31
481	20240429	114200	324372080	8810	8810	8810	8810	0
482	20240429	114100	324372080	8810	8820	8840	8810	31
483	20240429	114000	324098580	8810	8810	8810	8810	0
484	20240429	113900	324098580	8810	8820	8820	8810	8
485	20240429	113800	324028070	8820	8820	8820	8820	16
486	20240429	113700	323886950	8830	8830	8830	8830	0
487	20240429	113600	323886950	8830	8830	8830	8830	113
488	20240429	113500	322889160	8830	8820	8830	8820	20
489	20240429	113400	322712750	8820	8820	8820	8790	110
490	20240429	113300	321745790	8820	8800	8830	8800	361
491	20240429	113200	318562820	8820	8800	8820	8800	481
492	20240429	113100	314322150	8790	8780	8790	8770	25
493	20240429	113000	314102490	8780	8760	8780	8760	6
494	20240429	112900	314049910	8780	8780	8780	8780	19
495	20240429	112800	313883090	8770	8770	8770	8770	1
496	20240429	112700	313874320	8770	8770	8770	8770	0
497	20240429	112600	313874320	8770	8780	8780	8770	5
498	20240429	112500	313830460	8780	8780	8780	8780	14
499	20240429	112400	313707540	8770	8770	8770	8770	0
500	20240429	112300	313707540	8770	8780	8790	8770	186
501	20240429	112200	312074900	8780	8780	8780	8780	2
502	20240429	112100	312057340	8780	8780	8780	8780	5
503	20240429	112000	312013440	8770	8770	8770	8770	21
504	20240429	111900	311829270	8770	8770	8770	8770	0
505	20240429	111800	311829270	8770	8770	8770	8770	72
506	20240429	111700	311197830	8810	8770	8810	8770	236
507	20240429	111600	309120110	8780	8780	8780	8780	100
508	20240429	111500	308242110	8780	8780	8780	8780	21
509	20240429	111400	308057730	8810	8810	8810	8810	1
510	20240429	111300	308048920	8750	8750	8750	8750	84
511	20240429	111200	307313920	8800	8750	8800	8750	271
512	20240429	111100	304935030	8750	8750	8750	8750	0
513	20240429	111000	304935030	8750	8750	8750	8750	1
514	20240429	110900	304926280	8750	8750	8750	8750	0
515	20240429	110800	304926280	8750	8750	8750	8750	4
516	20240429	110700	304891280	8750	8750	8750	8750	36
517	20240429	110600	304576280	8750	8750	8750	8750	0
518	20240429	110500	304576280	8750	8750	8750	8750	15
519	20240429	110400	304445030	8750	8750	8750	8750	50
520	20240429	110300	304007530	8740	8740	8740	8740	0
521	20240429	110200	304007530	8740	8740	8740	8740	168
522	20240429	110100	302539210	8740	8740	8740	8740	500
523	20240429	110000	298169210	8780	8750	8780	8740	214
524	20240429	105900	296297190	8760	8760	8760	8760	37
525	20240429	105800	295973070	8760	8760	8760	8760	0
526	20240429	105700	295973070	8760	8760	8770	8760	166
527	20240429	105600	294518900	8760	8760	8760	8760	330
528	20240429	105500	291628100	8760	8760	8760	8760	14
529	20240429	105400	291505460	8760	8760	8760	8760	74
530	20240429	105300	290857220	8760	8760	8760	8760	11
531	20240429	105200	290760860	8760	8760	8760	8760	11
532	20240429	105100	290664500	8760	8760	8760	8760	32
533	20240429	105000	290384180	8760	8760	8760	8760	0
534	20240429	104900	290384180	8760	8760	8760	8760	7
535	20240429	104800	290322860	8760	8760	8760	8760	0
536	20240429	104700	290322860	8760	8760	8760	8760	20
537	20240429	104600	290147660	8800	8800	8800	8760	75
538	20240429	104500	289488860	8800	8780	8800	8760	75
539	20240429	104400	288829240	8760	8780	8780	8760	43
540	20240429	104300	288452160	8750	8750	8750	8750	65
541	20240429	104200	287883410	8780	8760	8780	8760	183
542	20240429	104100	286278530	8740	8740	8740	8740	20
543	20240429	104000	286103730	8730	8730	8730	8730	0
544	20240429	103900	286103730	8730	8750	8760	8730	266
545	20240429	103800	283776370	8730	8730	8730	8730	24
546	20240429	103700	283566850	8730	8730	8730	8730	0
547	20240429	103600	283566850	8730	8740	8740	8730	115
548	20240429	103500	282562430	8730	8730	8730	8730	50
549	20240429	103400	282125930	8730	8730	8730	8730	105
550	20240429	103300	281209280	8730	8740	8740	8730	110
551	20240429	103200	280248200	8750	8750	8750	8750	0
552	20240429	103100	280248200	8750	8750	8750	8750	182
553	20240429	103000	278655700	8720	8720	8720	8720	155
554	20240429	102900	277304100	8760	8760	8760	8760	5
555	20240429	102800	277260300	8760	8720	8760	8720	193
556	20240429	102700	275577140	8720	8720	8720	8720	54
557	20240429	102600	275106260	8720	8740	8740	8720	364
558	20240429	102500	271929910	8750	8750	8750	8750	191
559	20240429	102400	270258660	8760	8760	8760	8760	0
560	20240429	102300	270258660	8760	8760	8770	8760	40
561	20240429	102200	269908250	8760	8760	8760	8760	30
562	20240429	102100	269645450	8770	8760	8770	8760	300
563	20240429	102000	267015350	8760	8770	8770	8760	176
564	20240429	101900	265472330	8770	8770	8770	8770	54
565	20240429	101800	264998750	8770	8780	8780	8770	205
566	20240429	101700	263200850	8780	8780	8780	8780	126
567	20240429	101600	262094570	8810	8780	8810	8780	42
568	20240429	101500	261725210	8810	8780	8810	8780	201
569	20240429	101400	259960270	8800	8770	8800	8770	13
570	20240429	101300	259846230	8770	8770	8770	8770	163
571	20240429	101200	258416720	8770	8770	8770	8770	193
572	20240429	101100	256724110	8810	8800	8810	8800	35
573	20240429	101000	256415770	8770	8770	8770	8770	159
574	20240429	100900	255021340	8810	8780	8810	8780	290
575	20240429	100800	252472470	8780	8780	8780	8780	73
576	20240429	100700	251831530	8780	8780	8780	8780	163
577	20240429	100600	250400390	8800	8800	8800	8790	5
578	20240429	100500	250356410	8800	8780	8800	8780	192
579	20240429	100400	248670630	8780	8790	8800	8780	172
580	20240429	100300	247160370	8790	8790	8790	8790	1
581	20240429	100200	247151580	8790	8810	8810	8790	176
582	20240429	100100	245604520	8810	8790	8810	8790	5
583	20240429	100000	245560530	8810	8800	8810	8790	193
584	20240429	095900	243863770	8790	8800	8800	8790	241
585	20240429	095800	241745370	8790	8800	8800	8790	31
586	20240429	095700	241472870	8800	8800	8800	8800	173
587	20240429	095600	239950470	8800	8800	8800	8800	111
588	20240429	095500	238973670	8800	8800	8820	8800	92
589	20240429	095400	238163970	8800	8810	8810	8800	172
590	20240429	095300	236650290	8810	8810	8810	8810	1
591	20240429	095200	236641480	8800	8800	8800	8800	189
592	20240429	095100	234978280	8800	8800	8810	8800	177
593	20240429	095000	233420540	8810	8790	8810	8790	138
594	20240429	094900	232207350	8790	8800	8800	8790	695
595	20240429	094800	226095070	8800	8820	8820	8800	201
596	20240429	094700	224324770	8820	8850	8850	8820	581
597	20240429	094600	219197350	8850	8850	8850	8850	167
598	20240429	094500	217719400	8860	8850	8860	8830	1077
599	20240429	094400	208180970	8860	8810	8860	8810	3692
600	20240429	094300	175572020	8810	8810	8810	8800	292
601	20240429	094200	173001470	8800	8800	8800	8800	95
602	20240429	094100	172165470	8790	8800	8800	8790	247
603	20240429	094000	169993970	8820	8820	8820	8810	35
604	20240429	093900	169685560	8800	8800	8830	8800	1253
605	20240429	093800	158647920	8780	8780	8780	8780	161
606	20240429	093700	157234340	8780	8780	8780	8780	42
607	20240429	093600	156865580	8780	8780	8780	8780	193
608	20240429	093500	155171040	8800	8830	8830	8800	73
609	20240429	093400	154528510	8780	8780	8780	8780	158
610	20240429	093300	153141270	8780	8780	8780	8780	245
611	20240429	093200	150990170	8780	8780	8780	8780	0
612	20240429	093100	150990170	8780	8780	8820	8780	1370
613	20240429	093000	138951870	8780	8780	8780	8780	194
614	20240429	092900	137248550	8800	8790	8800	8790	199
615	20240429	092800	135497440	8770	8790	8790	8770	159
616	20240429	092700	134102990	8760	8760	8760	8760	31
617	20240429	092600	133831430	8740	8760	8800	8740	286
618	20240429	092500	131327010	8760	8760	8760	8760	156
619	20240429	092400	129960450	8770	8770	8770	8770	207
620	20240429	092300	128145060	8770	8830	8830	8770	197
621	20240429	092200	126417060	8820	8820	8820	8820	100
622	20240429	092100	125535060	8820	8820	8820	8780	167
623	20240429	092000	124068600	8820	8840	8840	8790	381
624	20240429	091900	120718670	8840	8800	8840	8800	32
625	20240429	091800	120436590	8800	8830	8830	8800	328
626	20240429	091700	117548520	8830	8860	8860	8810	323
627	20240429	091600	114693270	8870	8810	8870	8800	1428
628	20240429	091500	102081100	8810	8780	8810	8780	418
629	20240429	091400	98403470	8780	8780	8780	8780	0
630	20240429	091300	98403470	8780	8790	8810	8780	435
631	20240429	091200	94579210	8790	8790	8790	8790	129
632	20240429	091100	93445300	8810	8790	8820	8790	3001
633	20240429	091000	67021330	8780	8770	8780	8760	1245
634	20240429	090900	56097830	8770	8770	8770	8770	140
635	20240429	090800	54870030	8770	8800	8800	8770	118
636	20240429	090700	53832930	8790	8790	8790	8730	1728
637	20240429	090600	38664390	8790	8790	8810	8790	1337
638	20240429	090500	26896580	8790	8790	8800	8790	12
639	20240429	090400	26791090	8790	8800	8820	8790	1300
640	20240429	090300	15349470	8790	8700	8790	8700	1396
641	20240429	090200	3132940	8700	8730	8730	8700	110
642	20240429	090100	2174600	8730	8730	8730	8730	2
643	20240429	090000	2157140	8670	8730	8730	8670	248