KissMeData/084730/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195700	1857217470	15540	15540	15540	15540	1790
3	20240430	195600	1857217470	15540	15540	15540	15540	0
4	20240430	195500	1857217470	15540	15540	15540	15540	0
5	20240430	195400	1857217470	15540	15540	15540	15540	0
6	20240430	195300	1857217470	15540	15540	15540	15540	0
7	20240430	195200	1857217470	15540	15540	15540	15540	0
8	20240430	195100	1857217470	15540	15540	15540	15540	0
9	20240430	195000	1857217470	15540	15540	15540	15540	0
10	20240430	194900	1857217470	15540	15540	15540	15540	0
11	20240430	194800	1857217470	15540	15540	15540	15540	0
12	20240430	194700	1857217470	15540	15540	15540	15540	0
13	20240430	194600	1857217470	15540	15540	15540	15540	0
14	20240430	194500	1857217470	15540	15540	15540	15540	0
15	20240430	194400	1857217470	15540	15540	15540	15540	0
16	20240430	194300	1857217470	15540	15540	15540	15540	0
17	20240430	194200	1857217470	15540	15540	15540	15540	0
18	20240430	194100	1857217470	15540	15540	15540	15540	0
19	20240430	194000	1857217470	15540	15540	15540	15540	0
20	20240430	193900	1857217470	15540	15540	15540	15540	0
21	20240430	193800	1857217470	15540	15540	15540	15540	0
22	20240430	193700	1857217470	15540	15540	15540	15540	0
23	20240430	193600	1857217470	15540	15540	15540	15540	0
24	20240430	193500	1857217470	15540	15540	15540	15540	0
25	20240430	193400	1857217470	15540	15540	15540	15540	0
26	20240430	193300	1857217470	15540	15540	15540	15540	0
27	20240430	193200	1857217470	15540	15540	15540	15540	0
28	20240430	193100	1857217470	15540	15540	15540	15540	0
29	20240430	193000	1857217470	15540	15540	15540	15540	0
30	20240430	192900	1857217470	15540	15540	15540	15540	0
31	20240430	192800	1857217470	15540	15540	15540	15540	0
32	20240430	192700	1857217470	15540	15540	15540	15540	1790
33	20240430	192600	1857217470	15540	15540	15540	15540	0
34	20240430	192500	1857217470	15540	15540	15540	15540	0
35	20240430	192400	1857217470	15540	15540	15540	15540	0
36	20240430	192300	1857217470	15540	15540	15540	15540	0
37	20240430	192200	1857217470	15540	15540	15540	15540	0
38	20240430	192100	1857217470	15540	15540	15540	15540	0
39	20240430	192000	1857217470	15540	15540	15540	15540	0
40	20240430	191900	1857217470	15540	15540	15540	15540	0
41	20240430	191800	1857217470	15540	15540	15540	15540	0
42	20240430	191700	1857217470	15540	15540	15540	15540	0
43	20240430	191600	1857217470	15540	15540	15540	15540	0
44	20240430	191500	1857217470	15540	15540	15540	15540	0
45	20240430	191400	1857217470	15540	15540	15540	15540	0
46	20240430	191300	1857217470	15540	15540	15540	15540	0
47	20240430	191200	1857217470	15540	15540	15540	15540	0
48	20240430	191100	1857217470	15540	15540	15540	15540	0
49	20240430	191000	1857217470	15540	15540	15540	15540	0
50	20240430	190900	1857217470	15540	15540	15540	15540	0
51	20240430	190800	1857217470	15540	15540	15540	15540	0
52	20240430	190700	1857217470	15540	15540	15540	15540	0
53	20240430	190600	1857217470	15540	15540	15540	15540	0
54	20240430	190500	1857217470	15540	15540	15540	15540	0
55	20240430	190400	1857217470	15540	15540	15540	15540	0
56	20240430	190300	1857217470	15540	15540	15540	15540	0
57	20240430	190200	1857217470	15540	15540	15540	15540	0
58	20240430	190100	1857217470	15540	15540	15540	15540	0
59	20240430	190000	1857217470	15540	15540	15540	15540	0
60	20240430	185900	1857217470	15540	15540	15540	15540	0
61	20240430	185800	1857217470	15540	15540	15540	15540	0
62	20240430	185700	1857217470	15540	15540	15540	15540	1790
63	20240430	185600	1857217470	15540	15540	15540	15540	0
64	20240430	185500	1857217470	15540	15540	15540	15540	0
65	20240430	185400	1857217470	15540	15540	15540	15540	0
66	20240430	185300	1857217470	15540	15540	15540	15540	0
67	20240430	185200	1857217470	15540	15540	15540	15540	0
68	20240430	185100	1857217470	15540	15540	15540	15540	0
69	20240430	185000	1857217470	15540	15540	15540	15540	0
70	20240430	184900	1857217470	15540	15540	15540	15540	0
71	20240430	184800	1857217470	15540	15540	15540	15540	0
72	20240430	184700	1857217470	15540	15540	15540	15540	0
73	20240430	184600	1857217470	15540	15540	15540	15540	0
74	20240430	184500	1857217470	15540	15540	15540	15540	0
75	20240430	184400	1857217470	15540	15540	15540	15540	0
76	20240430	184300	1857217470	15540	15540	15540	15540	0
77	20240430	184200	1857217470	15540	15540	15540	15540	0
78	20240430	184100	1857217470	15540	15540	15540	15540	0
79	20240430	184000	1857217470	15540	15540	15540	15540	0
80	20240430	183900	1857217470	15540	15540	15540	15540	0
81	20240430	183800	1857217470	15540	15540	15540	15540	0
82	20240430	183700	1857217470	15540	15540	15540	15540	0
83	20240430	183600	1857217470	15540	15540	15540	15540	0
84	20240430	183500	1857217470	15540	15540	15540	15540	0
85	20240430	183400	1857217470	15540	15540	15540	15540	0
86	20240430	183300	1857217470	15540	15540	15540	15540	0
87	20240430	183200	1857217470	15540	15540	15540	15540	0
88	20240430	183100	1857217470	15540	15540	15540	15540	0
89	20240430	183000	1857217470	15540	15540	15540	15540	0
90	20240430	182900	1857217470	15540	15540	15540	15540	0
91	20240430	182800	1857217470	15540	15540	15540	15540	0
92	20240430	182700	1857217470	15540	15540	15540	15540	1790
93	20240430	182600	1857217470	15540	15540	15540	15540	0
94	20240430	182500	1857217470	15540	15540	15540	15540	0
95	20240430	182400	1857217470	15540	15540	15540	15540	0
96	20240430	182300	1857217470	15540	15540	15540	15540	0
97	20240430	182200	1857217470	15540	15540	15540	15540	0
98	20240430	182100	1857217470	15540	15540	15540	15540	0
99	20240430	182000	1857217470	15540	15540	15540	15540	0
100	20240430	181900	1857217470	15540	15540	15540	15540	0
101	20240430	181800	1857217470	15540	15540	15540	15540	0
102	20240430	181700	1857217470	15540	15540	15540	15540	0
103	20240430	181600	1857217470	15540	15540	15540	15540	0
104	20240430	181500	1857217470	15540	15540	15540	15540	0
105	20240430	181400	1857217470	15540	15540	15540	15540	0
106	20240430	181300	1857217470	15540	15540	15540	15540	0
107	20240430	181200	1857217470	15540	15540	15540	15540	0
108	20240430	181100	1857217470	15540	15540	15540	15540	0
109	20240430	181000	1857217470	15540	15540	15540	15540	0
110	20240430	180900	1857217470	15540	15540	15540	15540	0
111	20240430	180800	1857217470	15540	15540	15540	15540	0
112	20240430	180700	1857217470	15540	15540	15540	15540	0
113	20240430	180600	1857217470	15540	15540	15540	15540	0
114	20240430	180500	1857217470	15540	15540	15540	15540	0
115	20240430	180400	1857217470	15540	15540	15540	15540	0
116	20240430	180300	1857217470	15540	15540	15540	15540	0
117	20240430	180200	1857217470	15540	15540	15540	15540	0
118	20240430	180100	1857217470	15540	15540	15540	15540	0
119	20240430	180000	1857217470	15540	15540	15540	15540	0
120	20240430	175900	1857217470	15540	15540	15540	15540	0
121	20240430	175800	1857217470	15540	15540	15540	15540	0
122	20240430	175700	1857217470	15540	15540	15540	15540	1790
123	20240430	175600	1857217470	15540	15540	15540	15540	0
124	20240430	175500	1857217470	15540	15540	15540	15540	0
125	20240430	175400	1857217470	15540	15540	15540	15540	0
126	20240430	175300	1857217470	15540	15540	15540	15540	0
127	20240430	175200	1857217470	15540	15540	15540	15540	0
128	20240430	175100	1857217470	15540	15540	15540	15540	0
129	20240430	175000	1857217470	15540	15540	15540	15540	0
130	20240430	174900	1857217470	15540	15540	15540	15540	0
131	20240430	174800	1857217470	15540	15540	15540	15540	0
132	20240430	174700	1857217470	15540	15540	15540	15540	0
133	20240430	174600	1857217470	15540	15540	15540	15540	0
134	20240430	174500	1857217470	15540	15540	15540	15540	0
135	20240430	174400	1857217470	15540	15540	15540	15540	0
136	20240430	174300	1857217470	15540	15540	15540	15540	0
137	20240430	174200	1857217470	15540	15540	15540	15540	0
138	20240430	174100	1857217470	15540	15540	15540	15540	0
139	20240430	174000	1857217470	15540	15540	15540	15540	0
140	20240430	173900	1857217470	15540	15540	15540	15540	0
141	20240430	173800	1857217470	15540	15540	15540	15540	0
142	20240430	173700	1857217470	15540	15540	15540	15540	0
143	20240430	173600	1857217470	15540	15540	15540	15540	0
144	20240430	173500	1857217470	15540	15540	15540	15540	0
145	20240430	173400	1857217470	15540	15540	15540	15540	0
146	20240430	173300	1857217470	15540	15540	15540	15540	0
147	20240430	173200	1857217470	15540	15540	15540	15540	0
148	20240430	173100	1857217470	15540	15540	15540	15540	0
149	20240430	173000	1857217470	15540	15540	15540	15540	0
150	20240430	172900	1857217470	15540	15540	15540	15540	0
151	20240430	172800	1857217470	15540	15540	15540	15540	0
152	20240430	172700	1857217470	15540	15540	15540	15540	1790
153	20240430	172600	1857217470	15540	15540	15540	15540	0
154	20240430	172500	1857217470	15540	15540	15540	15540	0
155	20240430	172400	1857217470	15540	15540	15540	15540	0
156	20240430	172300	1857217470	15540	15540	15540	15540	0
157	20240430	172200	1857217470	15540	15540	15540	15540	0
158	20240430	172100	1857217470	15540	15540	15540	15540	0
159	20240430	172000	1857217470	15540	15540	15540	15540	0
160	20240430	171900	1857217470	15540	15540	15540	15540	0
161	20240430	171800	1857217470	15540	15540	15540	15540	0
162	20240430	171700	1857217470	15540	15540	15540	15540	0
163	20240430	171600	1857217470	15540	15540	15540	15540	0
164	20240430	171500	1857217470	15540	15540	15540	15540	0
165	20240430	171400	1857217470	15540	15540	15540	15540	0
166	20240430	171300	1857217470	15540	15540	15540	15540	0
167	20240430	171200	1857217470	15540	15540	15540	15540	0
168	20240430	171100	1857217470	15540	15540	15540	15540	0
169	20240430	171000	1857217470	15540	15540	15540	15540	0
170	20240430	170900	1857217470	15540	15540	15540	15540	0
171	20240430	170800	1857217470	15540	15540	15540	15540	0
172	20240430	170700	1857217470	15540	15540	15540	15540	0
173	20240430	170600	1857217470	15540	15540	15540	15540	0
174	20240430	170500	1857217470	15540	15540	15540	15540	0
175	20240430	170400	1857217470	15540	15540	15540	15540	0
176	20240430	170300	1857217470	15540	15540	15540	15540	0
177	20240430	170200	1857217470	15540	15540	15540	15540	0
178	20240430	170100	1857217470	15540	15540	15540	15540	0
179	20240430	170000	1857217470	15540	15540	15540	15540	0
180	20240430	165900	1857217470	15540	15540	15540	15540	0
181	20240430	165800	1857217470	15540	15540	15540	15540	0
182	20240430	165700	1857217470	15540	15540	15540	15540	1790
183	20240430	165600	1857217470	15540	15540	15540	15540	0
184	20240430	165500	1857217470	15540	15540	15540	15540	0
185	20240430	165400	1857217470	15540	15540	15540	15540	0
186	20240430	165300	1857217470	15540	15540	15540	15540	0
187	20240430	165200	1857217470	15540	15540	15540	15540	0
188	20240430	165100	1857217470	15540	15540	15540	15540	0
189	20240430	165000	1857217470	15540	15540	15540	15540	0
190	20240430	164900	1857217470	15540	15540	15540	15540	0
191	20240430	164800	1857217470	15540	15540	15540	15540	0
192	20240430	164700	1857217470	15540	15540	15540	15540	0
193	20240430	164600	1857217470	15540	15540	15540	15540	0
194	20240430	164500	1857217470	15540	15540	15540	15540	0
195	20240430	164400	1857217470	15540	15540	15540	15540	0
196	20240430	164300	1857217470	15540	15540	15540	15540	0
197	20240430	164200	1857217470	15540	15540	15540	15540	0
198	20240430	164100	1857217470	15540	15540	15540	15540	0
199	20240430	164000	1857217470	15540	15540	15540	15540	0
200	20240430	163900	1857217470	15540	15540	15540	15540	0
201	20240430	163800	1857217470	15540	15540	15540	15540	0
202	20240430	163700	1857217470	15540	15540	15540	15540	0
203	20240430	163600	1857217470	15540	15540	15540	15540	0
204	20240430	163500	1857217470	15540	15540	15540	15540	0
205	20240430	163400	1857217470	15540	15540	15540	15540	0
206	20240430	163300	1857217470	15540	15540	15540	15540	0
207	20240430	163200	1857217470	15540	15540	15540	15540	0
208	20240430	163100	1857217470	15540	15540	15540	15540	0
209	20240430	163000	1857217470	15540	15540	15540	15540	0
210	20240430	162900	1857217470	15540	15540	15540	15540	0
211	20240430	162800	1857217470	15540	15540	15540	15540	0
212	20240430	162700	1857217470	15540	15540	15540	15540	1790
213	20240430	162600	1857217470	15540	15540	15540	15540	0
214	20240430	162500	1857217470	15540	15540	15540	15540	0
215	20240430	162400	1857217470	15540	15540	15540	15540	0
216	20240430	162300	1857217470	15540	15540	15540	15540	0
217	20240430	162200	1857217470	15540	15540	15540	15540	0
218	20240430	162100	1857217470	15540	15540	15540	15540	0
219	20240430	162000	1857217470	15540	15540	15540	15540	0
220	20240430	161900	1857217470	15540	15540	15540	15540	0
221	20240430	161800	1857217470	15540	15540	15540	15540	0
222	20240430	161700	1857217470	15540	15540	15540	15540	0
223	20240430	161600	1857217470	15540	15540	15540	15540	0
224	20240430	161500	1857217470	15540	15540	15540	15540	0
225	20240430	161400	1857217470	15540	15540	15540	15540	0
226	20240430	161300	1857217470	15540	15540	15540	15540	0
227	20240430	161200	1857217470	15540	15540	15540	15540	0
228	20240430	161100	1857217470	15540	15540	15540	15540	0
229	20240430	161000	1857217470	15540	15540	15540	15540	0
230	20240430	160900	1857217470	15540	15540	15540	15540	0
231	20240430	160800	1857217470	15540	15540	15540	15540	0
232	20240430	160700	1857217470	15540	15540	15540	15540	0
233	20240430	160600	1857217470	15540	15540	15540	15540	0
234	20240430	160500	1857217470	15540	15540	15540	15540	0
235	20240430	160400	1857217470	15540	15540	15540	15540	0
236	20240430	160300	1857217470	15540	15540	15540	15540	0
237	20240430	160200	1857217470	15540	15540	15540	15540	0
238	20240430	160100	1857217470	15540	15540	15540	15540	0
239	20240430	160000	1857217470	15540	15540	15540	15540	0
240	20240430	155900	1857217470	15540	15540	15540	15540	0
241	20240430	155800	1857217470	15540	15540	15540	15540	0
242	20240430	155700	1857217470	15540	15540	15540	15540	1790
243	20240430	155600	1857217470	15540	15540	15540	15540	0
244	20240430	155500	1857217470	15540	15540	15540	15540	0
245	20240430	155400	1857217470	15540	15540	15540	15540	0
246	20240430	155300	1857217470	15540	15540	15540	15540	0
247	20240430	155200	1857217470	15540	15540	15540	15540	0
248	20240430	155100	1857217470	15540	15540	15540	15540	0
249	20240430	155000	1857217470	15540	15540	15540	15540	0
250	20240430	154900	1857217470	15540	15540	15540	15540	0
251	20240430	154800	1857217470	15540	15540	15540	15540	0
252	20240430	154700	1857217470	15540	15540	15540	15540	0
253	20240430	154600	1857217470	15540	15540	15540	15540	0
254	20240430	154500	1857217470	15540	15540	15540	15540	0
255	20240430	154400	1857217470	15540	15540	15540	15540	0
256	20240430	154300	1857217470	15540	15540	15540	15540	0
257	20240430	154200	1857217470	15540	15540	15540	15540	0
258	20240430	154100	1857217470	15540	15540	15540	15540	0
259	20240430	154000	1857217470	15540	15540	15540	15540	0
260	20240430	153900	1857217470	15540	15540	15540	15540	0
261	20240430	153800	1857217470	15540	15540	15540	15540	0
262	20240430	153700	1857217470	15540	15540	15540	15540	0
263	20240430	153600	1857217470	15540	15540	15540	15540	0
264	20240430	153500	1857217470	15540	15540	15540	15540	0
265	20240430	153400	1857217470	15540	15540	15540	15540	0
266	20240430	153300	1857217470	15540	15540	15540	15540	0
267	20240430	153200	1857217470	15540	15540	15540	15540	0
268	20240430	153100	1857217470	15540	15540	15540	15540	0
269	20240430	153000	1857217470	15540	15540	15540	15540	1790
270	20240430	152900	1829400870	15540	15540	15540	15540	0
271	20240430	152800	1829400870	15540	15540	15540	15540	0
272	20240430	152700	1829400870	15540	15540	15540	15540	0
273	20240430	152600	1829400870	15540	15540	15540	15540	0
274	20240430	152500	1829400870	15540	15540	15540	15540	0
275	20240430	152400	1829400870	15540	15540	15540	15540	0
276	20240430	152300	1829400870	15540	15540	15540	15540	0
277	20240430	152200	1829400870	15540	15540	15540	15540	0
278	20240430	152100	1829400870	15540	15540	15540	15540	0
279	20240430	152000	1829400870	15540	15540	15540	15540	0
280	20240430	151900	1829400870	15540	15580	15580	15540	91
281	20240430	151800	1827985090	15580	15540	15580	15540	311
282	20240430	151700	1823144140	15560	15560	15570	15560	285
283	20240430	151600	1818709040	15570	15560	15570	15560	119
284	20240430	151500	1816856250	15570	15560	15570	15560	120
285	20240430	151400	1814988050	15560	15560	15560	15560	0
286	20240430	151300	1814988050	15560	15560	15560	15560	1
287	20240430	151200	1814972490	15570	15540	15570	15540	19
288	20240430	151100	1814677200	15540	15540	15540	15540	29
289	20240430	151000	1814226540	15540	15550	15550	15540	447
290	20240430	150900	1807279160	15550	15550	15550	15550	100
291	20240430	150800	1805724160	15550	15570	15570	15550	177
292	20240430	150700	1802969630	15570	15570	15570	15570	0
293	20240430	150600	1802969630	15570	15570	15570	15570	4
294	20240430	150500	1802907350	15600	15570	15600	15570	4
295	20240430	150400	1802845040	15570	15560	15570	15560	11
296	20240430	150300	1802673780	15570	15570	15570	15570	0
297	20240430	150200	1802673780	15570	15570	15570	15570	50
298	20240430	150100	1801895280	15580	15590	15590	15580	155
299	20240430	150000	1799479510	15600	15600	15600	15590	84
300	20240430	145900	1798169240	15610	15610	15610	15610	1
301	20240430	145800	1798153630	15640	15640	15640	15640	1
302	20240430	145700	1798137990	15640	15640	15640	15640	0
303	20240430	145600	1798137990	15640	15640	15640	15640	1
304	20240430	145500	1798122350	15640	15570	15640	15570	500
305	20240430	145400	1790328420	15580	15560	15580	15550	241
306	20240430	145300	1786577050	15580	15560	15580	15560	131
307	20240430	145200	1784536650	15550	15550	15550	15550	0
308	20240430	145100	1784536650	15550	15560	15560	15550	157
309	20240430	145000	1782095250	15560	15550	15560	15550	400
310	20240430	144900	1775872950	15550	15550	15550	15550	100
311	20240430	144800	1774317950	15560	15560	15560	15560	0
312	20240430	144700	1774317950	15560	15590	15590	15560	638
313	20240430	144600	1764387220	15610	15610	15610	15610	0
314	20240430	144500	1764387220	15610	15610	15610	15610	0
315	20240430	144400	1764387220	15610	15610	15610	15610	0
316	20240430	144300	1764387220	15610	15610	15610	15610	1
317	20240430	144200	1764371610	15610	15610	15610	15610	0
318	20240430	144100	1764371610	15610	15610	15610	15610	67
319	20240430	144000	1763325740	15610	15610	15610	15610	5
320	20240430	143900	1763247690	15610	15610	15610	15610	91
321	20240430	143800	1761827180	15610	15610	15610	15610	1
322	20240430	143700	1761811570	15590	15590	15590	15590	28
323	20240430	143600	1761375050	15590	15590	15590	15590	27
324	20240430	143500	1760954120	15590	15590	15590	15590	0
325	20240430	143400	1760954120	15590	15590	15590	15590	0
326	20240430	143300	1760954120	15590	15590	15590	15590	20
327	20240430	143200	1760642320	15630	15600	15630	15600	117
328	20240430	143100	1758814220	15600	15600	15600	15600	171
329	20240430	143000	1756146620	15600	15620	15620	15600	153
330	20240430	142900	1753759250	15630	15630	15630	15630	100
331	20240430	142800	1752196250	15620	15660	15670	15620	455
332	20240430	142700	1745087570	15630	15650	15650	15630	290
333	20240430	142600	1740552660	15660	15660	15660	15660	0
334	20240430	142500	1740552660	15660	15660	15660	15660	656
335	20240430	142400	1730279700	15670	15670	15670	15670	0
336	20240430	142300	1730279700	15670	15670	15670	15670	10
337	20240430	142200	1730123000	15670	15670	15670	15670	0
338	20240430	142100	1730123000	15670	15680	15680	15670	82
339	20240430	142000	1728838050	15670	15670	15670	15670	0
340	20240430	141900	1728838050	15670	15670	15670	15670	0
341	20240430	141800	1728838050	15670	15670	15670	15670	0
342	20240430	141700	1728838050	15670	15670	15670	15670	496
343	20240430	141600	1721065730	15680	15680	15680	15680	143
344	20240430	141500	1718823490	15700	15700	15700	15700	3
345	20240430	141400	1718776390	15700	15700	15700	15700	80
346	20240430	141300	1717520390	15700	15700	15700	15700	4
347	20240430	141200	1717457590	15720	15720	15720	15720	0
348	20240430	141100	1717457590	15720	15720	15720	15720	0
349	20240430	141000	1717457590	15720	15720	15720	15720	0
350	20240430	140900	1717457590	15720	15700	15720	15700	62
351	20240430	140800	1716482990	15730	15730	15730	15730	0
352	20240430	140700	1716482990	15730	15730	15730	15730	1
353	20240430	140600	1716467260	15670	15670	15670	15670	44
354	20240430	140500	1715777780	15670	15670	15670	15670	0
355	20240430	140400	1715777780	15670	15670	15670	15670	0
356	20240430	140300	1715777780	15670	15670	15670	15640	124
357	20240430	140200	1713835330	15640	15640	15640	15640	0
358	20240430	140100	1713835330	15640	15670	15670	15640	712
359	20240430	140000	1702678620	15700	15700	15700	15670	3
360	20240430	135900	1702631550	15730	15700	15730	15700	117
361	20240430	135800	1700794320	15730	15730	15730	15730	1
362	20240430	135700	1700778590	15740	15730	15740	15730	3
363	20240430	135600	1700731380	15700	15700	15700	15700	7
364	20240430	135500	1700621480	15750	15750	15750	15700	467
365	20240430	135400	1693273750	15750	15660	15750	15660	1227
366	20240430	135300	1674008730	15670	15650	15670	15640	665
367	20240430	135200	1663608090	15650	15650	15650	15650	41
368	20240430	135100	1662966440	15670	15670	15670	15670	1
369	20240430	135000	1662950770	15670	15660	15670	15660	16
370	20240430	134900	1662700200	15670	15640	15670	15640	8
371	20240430	134800	1662575050	15690	15690	15690	15690	0
372	20240430	134700	1662575050	15690	15690	15690	15690	0
373	20240430	134600	1662575050	15690	15670	15690	15670	7
374	20240430	134500	1662465280	15670	15690	15690	15670	475
375	20240430	134400	1655019680	15700	15700	15700	15700	0
376	20240430	134300	1655019680	15700	15700	15700	15700	0
377	20240430	134200	1655019680	15700	15670	15700	15670	150
378	20240430	134100	1652666180	15670	15700	15700	15670	8
379	20240430	134000	1652540790	15670	15670	15670	15670	0
380	20240430	133900	1652540790	15670	15670	15670	15670	0
381	20240430	133800	1652540790	15670	15650	15670	15650	209
382	20240430	133700	1649265900	15650	15650	15650	15650	0
383	20240430	133600	1649265900	15650	15650	15650	15650	0
384	20240430	133500	1649265900	15650	15650	15650	15650	45
385	20240430	133400	1648561650	15650	15650	15650	15650	8
386	20240430	133300	1648436450	15690	15680	15690	15680	2
387	20240430	133200	1648405080	15640	15640	15640	15640	0
388	20240430	133100	1648405080	15640	15640	15640	15640	7
389	20240430	133000	1648295600	15690	15670	15690	15670	90
390	20240430	132900	1646885050	15640	15640	15640	15640	0
391	20240430	132800	1646885050	15640	15650	15650	15640	528
392	20240430	132700	1638622850	15630	15630	15630	15630	7
393	20240430	132600	1638513440	15630	15630	15630	15630	0
394	20240430	132500	1638513440	15630	15630	15630	15630	0
395	20240430	132400	1638513440	15630	15630	15630	15630	0
396	20240430	132300	1638513440	15630	15630	15630	15630	10
397	20240430	132200	1638357140	15630	15630	15630	15630	0
398	20240430	132100	1638357140	15630	15630	15630	15630	0
399	20240430	132000	1638357140	15630	15640	15640	15630	27
400	20240430	131900	1637935030	15620	15620	15620	15620	0
401	20240430	131800	1637935030	15620	15630	15630	15620	173
402	20240430	131700	1635231460	15630	15640	15640	15630	1428
403	20240430	131600	1612906700	15640	15640	15640	15640	32
404	20240430	131500	1612406220	15640	15640	15640	15640	0
405	20240430	131400	1612406220	15640	15640	15640	15640	2
406	20240430	131300	1612374940	15630	15630	15630	15630	7
407	20240430	131200	1612265530	15670	15670	15670	15670	0
408	20240430	131100	1612265530	15670	15660	15670	15660	3
409	20240430	131000	1612218530	15630	15640	15640	15630	219
410	20240430	130900	1608794720	15640	15640	15640	15640	587
411	20240430	130800	1599614040	15640	15640	15640	15640	20
412	20240430	130700	1599301240	15700	15670	15700	15670	2
413	20240430	130600	1599269870	15680	15650	15700	15650	12
414	20240430	130500	1599081950	15650	15640	15650	15640	86
415	20240430	130400	1597736190	15640	15640	15640	15640	0
416	20240430	130300	1597736190	15640	15640	15640	15640	13
417	20240430	130200	1597532870	15650	15660	15660	15650	841
418	20240430	130100	1584367520	15660	15680	15680	15660	452
419	20240430	130000	1577287900	15700	15680	15700	15680	5
420	20240430	125900	1577209440	15670	15670	15670	15670	10
421	20240430	125800	1577052740	15680	15700	15700	15680	6
422	20240430	125700	1576958640	15680	15680	15680	15680	0
423	20240430	125600	1576958640	15680	15680	15680	15680	0
424	20240430	125500	1576958640	15680	15680	15680	15680	1
425	20240430	125400	1576942960	15680	15700	15700	15680	15
426	20240430	125300	1576707600	15690	15700	15700	15690	43
427	20240430	125200	1576032540	15690	15690	15690	15690	6
428	20240430	125100	1575938400	15670	15670	15670	15670	7
429	20240430	125000	1575828710	15680	15680	15680	15680	0
430	20240430	124900	1575828710	15680	15680	15680	15680	0
431	20240430	124800	1575828710	15680	15680	15680	15680	32
432	20240430	124700	1575326950	15680	15690	15730	15660	25
433	20240430	124600	1574934470	15720	15680	15720	15680	43
434	20240430	124500	1574259330	15660	15660	15660	15660	0
435	20240430	124400	1574259330	15660	15660	15660	15660	159
436	20240430	124300	1571769390	15670	15670	15670	15670	101
437	20240430	124200	1570186720	15670	15670	15670	15670	0
438	20240430	124100	1570186720	15670	15670	15670	15670	0
439	20240430	124000	1570186720	15670	15670	15670	15670	7
440	20240430	123900	1570077030	15670	15670	15670	15670	0
441	20240430	123800	1570077030	15670	15670	15670	15670	201
442	20240430	123700	1566927360	15670	15670	15670	15670	0
443	20240430	123600	1566927360	15670	15670	15670	15670	7
444	20240430	123500	1566817670	15670	15670	15670	15670	2
445	20240430	123400	1566786330	15670	15670	15670	15670	0
446	20240430	123300	1566786330	15670	15670	15670	15670	7
447	20240430	123200	1566676640	15670	15670	15670	15670	0
448	20240430	123100	1566676640	15670	15670	15670	15670	3
449	20240430	123000	1566629630	15700	15700	15700	15700	6
450	20240430	122900	1566535430	15670	15690	15700	15670	68
451	20240430	122800	1565468150	15670	15670	15670	15670	7
452	20240430	122700	1565358460	15670	15670	15670	15670	200
453	20240430	122600	1562224460	15670	15670	15670	15670	7
454	20240430	122500	1562114770	15670	15670	15670	15670	20
455	20240430	122400	1561801370	15670	15670	15670	15670	0
456	20240430	122300	1561801370	15670	15670	15670	15670	0
457	20240430	122200	1561801370	15670	15670	15670	15670	7
458	20240430	122100	1561691680	15670	15680	15680	15670	107
459	20240430	122000	1560014350	15680	15680	15680	15680	0
460	20240430	121900	1560014350	15680	15680	15680	15680	0
461	20240430	121800	1560014350	15680	15680	15680	15680	207
462	20240430	121700	1556768590	15680	15680	15680	15680	0
463	20240430	121600	1556768590	15680	15680	15680	15680	21
464	20240430	121500	1556439310	15680	15680	15680	15680	7
465	20240430	121400	1556329550	15680	15680	15680	15680	0
466	20240430	121300	1556329550	15680	15680	15680	15680	0
467	20240430	121200	1556329550	15680	15680	15680	15680	0
468	20240430	121100	1556329550	15680	15680	15680	15680	7
469	20240430	121000	1556219790	15680	15680	15680	15680	0
470	20240430	120900	1556219790	15680	15680	15680	15680	23
471	20240430	120800	1555859150	15670	15670	15670	15670	0
472	20240430	120700	1555859150	15670	15670	15670	15670	7
473	20240430	120600	1555749460	15680	15670	15680	15670	578
474	20240430	120500	1546691570	15680	15680	15680	15680	0
475	20240430	120400	1546691570	15680	15670	15680	15670	13
476	20240430	120300	1546487800	15680	15680	15680	15680	508
477	20240430	120200	1538522360	15670	15670	15670	15670	0
478	20240430	120100	1538522360	15670	15670	15670	15670	0
479	20240430	120000	1538522360	15670	15670	15670	15670	8
480	20240430	115900	1538397000	15720	15680	15720	15680	48
481	20240430	115800	1537643020	15670	15680	15680	15670	258
482	20240430	115700	1533597610	15680	15680	15680	15680	108
483	20240430	115600	1531904170	15680	15700	15700	15680	312
484	20240430	115500	1527005790	15700	15700	15700	15700	21
485	20240430	115400	1526676090	15700	15700	15700	15700	0
486	20240430	115300	1526676090	15700	15700	15700	15700	7
487	20240430	115200	1526566190	15700	15700	15700	15700	100
488	20240430	115100	1524996190	15700	15700	15700	15700	14
489	20240430	115000	1524776390	15700	15700	15700	15700	0
490	20240430	114900	1524776390	15700	15720	15720	15700	52
491	20240430	114800	1523959090	15720	15720	15720	15720	248
492	20240430	114700	1520060530	15720	15720	15720	15720	0
493	20240430	114600	1520060530	15720	15720	15720	15720	7
494	20240430	114500	1519950490	15720	15720	15720	15720	0
495	20240430	114400	1519950490	15720	15720	15720	15720	1
496	20240430	114300	1519934770	15700	15700	15700	15700	0
497	20240430	114200	1519934770	15700	15700	15700	15700	24
498	20240430	114100	1519557970	15700	15700	15700	15700	51
499	20240430	114000	1518757270	15700	15700	15700	15700	0
500	20240430	113900	1518757270	15700	15700	15700	15700	7
501	20240430	113800	1518647370	15700	15700	15700	15700	60
502	20240430	113700	1517705370	15700	15700	15710	15700	318
503	20240430	113600	1512710410	15680	15680	15680	15680	10
504	20240430	113500	1512553610	15670	15680	15680	15670	830
505	20240430	113400	1499546540	15680	15680	15680	15680	0
506	20240430	113300	1499546540	15680	15680	15680	15680	6
507	20240430	113200	1499452460	15680	15680	15680	15680	0
508	20240430	113100	1499452460	15680	15680	15680	15680	171
509	20240430	113000	1496771180	15680	15680	15680	15680	0
510	20240430	112900	1496771180	15680	15680	15680	15680	37
511	20240430	112800	1496191020	15680	15680	15680	15680	7
512	20240430	112700	1496081260	15680	15680	15680	15680	0
513	20240430	112600	1496081260	15680	15680	15680	15680	0
514	20240430	112500	1496081260	15680	15680	15680	15680	0
515	20240430	112400	1496081260	15680	15680	15680	15680	531
516	20240430	112300	1487755180	15710	15710	15710	15710	1
517	20240430	112200	1487739470	15710	15690	15710	15680	109
518	20240430	112100	1486030040	15680	15680	15680	15680	50
519	20240430	112000	1485246040	15680	15680	15680	15680	35
520	20240430	111900	1484697240	15680	15710	15710	15680	354
521	20240430	111800	1479135930	15710	15710	15710	15710	19
522	20240430	111700	1478837440	15710	15770	15770	15710	2
523	20240430	111600	1478805960	15780	15780	15780	15780	0
524	20240430	111500	1478805960	15780	15740	15780	15740	2
525	20240430	111400	1478774440	15800	15800	15800	15800	0
526	20240430	111300	1478774440	15800	15710	15800	15710	1221
527	20240430	111200	1459539140	15740	15730	15740	15710	137
528	20240430	111100	1457384140	15710	15710	15710	15680	994
529	20240430	111000	1441793960	15730	15710	15730	15710	58
530	20240430	110900	1440881760	15740	15740	15740	15740	0
531	20240430	110800	1440881760	15740	15740	15740	15740	1
532	20240430	110700	1440866020	15740	15710	15740	15710	702
533	20240430	110600	1429831570	15680	15680	15680	15680	7
534	20240430	110500	1429721810	15680	15680	15680	15680	0
535	20240430	110400	1429721810	15680	15680	15680	15680	0
536	20240430	110300	1429721810	15680	15680	15680	15680	202
537	20240430	110200	1426554450	15680	15680	15680	15680	7
538	20240430	110100	1426444690	15680	15680	15680	15680	20
539	20240430	110000	1426131090	15680	15680	15680	15680	2
540	20240430	105900	1426099730	15680	15680	15680	15680	7
541	20240430	105800	1425989970	15740	15710	15740	15710	2
542	20240430	105700	1425958520	15710	15710	15710	15710	261
543	20240430	105600	1421858210	15690	15690	15690	15690	331
544	20240430	105500	1416664820	15670	15680	15680	15670	30
545	20240430	105400	1416194490	15660	15660	15660	15660	0
546	20240430	105300	1416194490	15660	15660	15660	15660	40
547	20240430	105200	1415568090	15660	15660	15660	15660	9
548	20240430	105100	1415427150	15680	15680	15680	15680	0
549	20240430	105000	1415427150	15680	15680	15680	15680	222
550	20240430	104900	1411946190	15660	15660	15660	15660	1
551	20240430	104800	1411930530	15660	15690	15690	15660	379
552	20240430	104700	1405989150	15690	15690	15690	15690	466
553	20240430	104600	1398677610	15690	15690	15690	15690	6
554	20240430	104500	1398583470	15690	15700	15700	15690	308
555	20240430	104400	1393747950	15700	15710	15710	15700	46
556	20240430	104300	1393025360	15740	15740	15740	15740	0
557	20240430	104200	1393025360	15740	15740	15740	15740	39
558	20240430	104100	1392411500	15760	15760	15760	15760	487
559	20240430	104000	1384736380	15770	15770	15770	15770	100
560	20240430	103900	1383159380	15770	15770	15770	15770	0
561	20240430	103800	1383159380	15770	15770	15770	15770	0
562	20240430	103700	1383159380	15770	15770	15770	15750	4
563	20240430	103600	1383096320	15740	15710	15740	15710	567
564	20240430	103500	1374173240	15710	15710	15710	15710	0
565	20240430	103400	1374173240	15710	15710	15710	15710	7
566	20240430	103300	1374063270	15710	15710	15710	15710	0
567	20240430	103200	1374063270	15710	15710	15710	15710	0
568	20240430	103100	1374063270	15710	15710	15710	15710	0
569	20240430	103000	1374063270	15710	15710	15710	15710	631
570	20240430	102900	1364150260	15710	15710	15710	15710	1
571	20240430	102800	1364134550	15700	15700	15700	15700	0
572	20240430	102700	1364134550	15700	15700	15700	15700	10
573	20240430	102600	1363977550	15690	15700	15800	15690	1194
574	20240430	102500	1345121700	15670	15670	15670	15670	1
575	20240430	102400	1345106030	15730	15730	15730	15730	1
576	20240430	102300	1345090300	15700	15670	15700	15670	838
577	20240430	102200	1331946650	15670	15670	15670	15670	5
578	20240430	102100	1331868300	15670	15670	15670	15670	0
579	20240430	102000	1331868300	15670	15650	15670	15650	34
580	20240430	101900	1331335640	15650	15650	15650	15650	14
581	20240430	101800	1331116540	15650	15640	15670	15640	210
582	20240430	101700	1327829050	15640	15700	15700	15640	1810
583	20240430	101600	1299476040	15700	15740	15740	15700	101
584	20240430	101500	1297890300	15740	15730	15740	15700	100
585	20240430	101400	1296316630	15700	15700	15740	15700	162
586	20240430	101300	1293771190	15700	15700	15700	15700	89
587	20240430	101200	1292373890	15700	15700	15700	15700	547
588	20240430	101100	1283785990	15710	15680	15710	15680	594
589	20240430	101000	1274462720	15670	15670	15680	15670	326
590	20240430	100900	1269353530	15670	15650	15670	15650	213
591	20240430	100800	1266018060	15640	15650	15650	15640	286
592	20240430	100700	1261542230	15650	15720	15720	15650	512
593	20240430	100600	1253505470	15750	15730	15750	15730	57
594	20240430	100500	1252608670	15720	15720	15720	15720	317
595	20240430	100400	1247625430	15720	15720	15720	15720	19
596	20240430	100300	1247326750	15780	15750	15780	15750	5
597	20240430	100200	1247247880	15780	15780	15780	15780	9
598	20240430	100100	1247105860	15800	15780	15800	15720	261
599	20240430	100000	1242994170	15800	15720	15800	15720	12
600	20240430	095900	1242804700	15780	15780	15780	15780	0
601	20240430	095800	1242804700	15780	15730	15780	15720	646
602	20240430	095700	1232642960	15730	15730	15730	15730	27
603	20240430	095600	1232218250	15730	15760	15760	15730	19
604	20240430	095500	1231919110	15730	15730	15760	15730	108
605	20240430	095400	1230220240	15730	15730	15760	15730	66
606	20240430	095300	1229181030	15730	15740	15740	15730	64
607	20240430	095200	1228173950	15810	15760	15810	15760	245
608	20240430	095100	1224301900	15790	15720	15800	15710	1309
609	20240430	095000	1203692920	15700	15680	15700	15680	122
610	20240430	094900	1201778630	15650	15660	15660	15650	70
611	20240430	094800	1200682940	15650	15650	15650	15650	0
612	20240430	094700	1200682940	15650	15650	15650	15650	537
613	20240430	094600	1192278890	15650	15700	15700	15650	629
614	20240430	094500	1182405830	15700	15700	15730	15700	410
615	20240430	094400	1175968530	15700	15710	15710	15700	134
616	20240430	094300	1173863800	15710	15700	15730	15700	223
617	20240430	094200	1170356540	15730	15680	15730	15680	338
618	20240430	094100	1165042690	15680	15660	15680	15630	105
619	20240430	094000	1163398780	15640	15680	15690	15640	874
620	20240430	093900	1149720240	15650	15660	15670	15640	48
621	20240430	093800	1148968870	15640	15640	15690	15610	45
622	20240430	093700	1148264000	15610	15740	15750	15540	5167
623	20240430	093600	1067404770	15740	15760	15770	15740	839
624	20240430	093500	1054190080	15760	15870	15880	15760	4239
625	20240430	093400	987084840	15870	15870	15890	15860	20
626	20240430	093300	986767370	15910	15870	15910	15860	234
627	20240430	093200	983052770	15920	15920	15920	15870	428
628	20240430	093100	976244430	15930	15870	15950	15860	408
629	20240430	093000	969768050	15860	15880	15890	15860	154
630	20240430	092900	967323640	15880	15900	15960	15860	1244
631	20240430	092800	947573570	15900	15900	15960	15900	190
632	20240430	092700	944550440	15900	15970	15970	15890	208
633	20240430	092600	941237120	15980	15890	15980	15890	133
634	20240430	092500	939116520	15900	15990	16000	15900	596
635	20240430	092400	929594440	16030	15870	16030	15870	2153
636	20240430	092300	895193050	15920	15940	15940	15850	1792
637	20240430	092200	866676150	15930	15950	15950	15930	224
638	20240430	092100	863105580	15930	15990	15990	15920	1295
639	20240430	092000	842429080	15990	15970	16010	15930	4900
640	20240430	091900	764126920	15970	16010	16010	15960	1366
641	20240430	091800	742291260	15990	15750	16000	15750	3286
642	20240430	091700	689876660	15750	15750	15780	15750	129
643	20240430	091600	687841880	15750	15790	15790	15750	194
644	20240430	091500	684782620	15750	15750	15790	15740	522
645	20240430	091400	676557520	15750	15740	15760	15740	36
646	20240430	091300	675990850	15740	15740	15740	15740	568
647	20240430	091200	667050530	15740	15750	15760	15740	426
648	20240430	091100	660340890	15750	15770	15770	15750	1285
649	20240430	091000	640087490	15770	15790	15790	15770	1699
650	20240430	090900	613270560	15790	15830	15900	15790	4084
651	20240430	090800	548606620	15830	15860	15880	15820	667
652	20240430	090700	538029180	15850	15880	15880	15850	1978
653	20240430	090600	506659790	15880	15890	15930	15880	2139
654	20240430	090500	472638920	15910	15860	15910	15860	1441
655	20240430	090400	449741580	15840	15810	15870	15800	833
656	20240430	090300	436559890	15810	15810	15850	15790	1962
657	20240430	090200	405551880	15800	15860	15860	15800	1948
658	20240430	090100	374707400	15860	15960	15980	15860	5693
659	20240430	090000	284175470	15960	15990	16120	15910	17765