KissMeData/086820/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195800	976936440	18740	18740	18740	18740	1712
3	20240429	195700	976936440	18740	18740	18740	18740	0
4	20240429	195600	976936440	18740	18740	18740	18740	0
5	20240429	195500	976936440	18740	18740	18740	18740	0
6	20240429	195400	976936440	18740	18740	18740	18740	0
7	20240429	195300	976936440	18740	18740	18740	18740	0
8	20240429	195200	976936440	18740	18740	18740	18740	0
9	20240429	195100	976936440	18740	18740	18740	18740	0
10	20240429	195000	976936440	18740	18740	18740	18740	0
11	20240429	194900	976936440	18740	18740	18740	18740	0
12	20240429	194800	976936440	18740	18740	18740	18740	0
13	20240429	194700	976936440	18740	18740	18740	18740	0
14	20240429	194600	976936440	18740	18740	18740	18740	0
15	20240429	194500	976936440	18740	18740	18740	18740	0
16	20240429	194400	976936440	18740	18740	18740	18740	0
17	20240429	194300	976936440	18740	18740	18740	18740	0
18	20240429	194200	976936440	18740	18740	18740	18740	0
19	20240429	194100	976936440	18740	18740	18740	18740	0
20	20240429	194000	976936440	18740	18740	18740	18740	0
21	20240429	193900	976936440	18740	18740	18740	18740	0
22	20240429	193800	976936440	18740	18740	18740	18740	0
23	20240429	193700	976936440	18740	18740	18740	18740	0
24	20240429	193600	976936440	18740	18740	18740	18740	0
25	20240429	193500	976936440	18740	18740	18740	18740	0
26	20240429	193400	976936440	18740	18740	18740	18740	0
27	20240429	193300	976936440	18740	18740	18740	18740	0
28	20240429	193200	976936440	18740	18740	18740	18740	0
29	20240429	193100	976936440	18740	18740	18740	18740	0
30	20240429	193000	976936440	18740	18740	18740	18740	0
31	20240429	192900	976936440	18740	18740	18740	18740	0
32	20240429	192800	976936440	18740	18740	18740	18740	1712
33	20240429	192700	976936440	18740	18740	18740	18740	0
34	20240429	192600	976936440	18740	18740	18740	18740	0
35	20240429	192500	976936440	18740	18740	18740	18740	0
36	20240429	192400	976936440	18740	18740	18740	18740	0
37	20240429	192300	976936440	18740	18740	18740	18740	0
38	20240429	192200	976936440	18740	18740	18740	18740	0
39	20240429	192100	976936440	18740	18740	18740	18740	0
40	20240429	192000	976936440	18740	18740	18740	18740	0
41	20240429	191900	976936440	18740	18740	18740	18740	0
42	20240429	191800	976936440	18740	18740	18740	18740	0
43	20240429	191700	976936440	18740	18740	18740	18740	0
44	20240429	191600	976936440	18740	18740	18740	18740	0
45	20240429	191500	976936440	18740	18740	18740	18740	0
46	20240429	191400	976936440	18740	18740	18740	18740	0
47	20240429	191300	976936440	18740	18740	18740	18740	0
48	20240429	191200	976936440	18740	18740	18740	18740	0
49	20240429	191100	976936440	18740	18740	18740	18740	0
50	20240429	191000	976936440	18740	18740	18740	18740	0
51	20240429	190900	976936440	18740	18740	18740	18740	0
52	20240429	190800	976936440	18740	18740	18740	18740	0
53	20240429	190700	976936440	18740	18740	18740	18740	0
54	20240429	190600	976936440	18740	18740	18740	18740	0
55	20240429	190500	976936440	18740	18740	18740	18740	0
56	20240429	190400	976936440	18740	18740	18740	18740	0
57	20240429	190300	976936440	18740	18740	18740	18740	0
58	20240429	190200	976936440	18740	18740	18740	18740	0
59	20240429	190100	976936440	18740	18740	18740	18740	0
60	20240429	190000	976936440	18740	18740	18740	18740	0
61	20240429	185900	976936440	18740	18740	18740	18740	0
62	20240429	185800	976936440	18740	18740	18740	18740	1712
63	20240429	185700	976936440	18740	18740	18740	18740	0
64	20240429	185600	976936440	18740	18740	18740	18740	0
65	20240429	185500	976936440	18740	18740	18740	18740	0
66	20240429	185400	976936440	18740	18740	18740	18740	0
67	20240429	185300	976936440	18740	18740	18740	18740	0
68	20240429	185200	976936440	18740	18740	18740	18740	0
69	20240429	185100	976936440	18740	18740	18740	18740	0
70	20240429	185000	976936440	18740	18740	18740	18740	0
71	20240429	184900	976936440	18740	18740	18740	18740	0
72	20240429	184800	976936440	18740	18740	18740	18740	0
73	20240429	184700	976936440	18740	18740	18740	18740	0
74	20240429	184600	976936440	18740	18740	18740	18740	0
75	20240429	184500	976936440	18740	18740	18740	18740	0
76	20240429	184400	976936440	18740	18740	18740	18740	0
77	20240429	184300	976936440	18740	18740	18740	18740	0
78	20240429	184200	976936440	18740	18740	18740	18740	0
79	20240429	184100	976936440	18740	18740	18740	18740	0
80	20240429	184000	976936440	18740	18740	18740	18740	0
81	20240429	183900	976936440	18740	18740	18740	18740	0
82	20240429	183800	976936440	18740	18740	18740	18740	0
83	20240429	183700	976936440	18740	18740	18740	18740	0
84	20240429	183600	976936440	18740	18740	18740	18740	0
85	20240429	183500	976936440	18740	18740	18740	18740	0
86	20240429	183400	976936440	18740	18740	18740	18740	0
87	20240429	183300	976936440	18740	18740	18740	18740	0
88	20240429	183200	976936440	18740	18740	18740	18740	0
89	20240429	183100	976936440	18740	18740	18740	18740	0
90	20240429	183000	976936440	18740	18740	18740	18740	0
91	20240429	182900	976936440	18740	18740	18740	18740	0
92	20240429	182800	976936440	18740	18740	18740	18740	1712
93	20240429	182700	976936440	18740	18740	18740	18740	0
94	20240429	182600	976936440	18740	18740	18740	18740	0
95	20240429	182500	976936440	18740	18740	18740	18740	0
96	20240429	182400	976936440	18740	18740	18740	18740	0
97	20240429	182300	976936440	18740	18740	18740	18740	0
98	20240429	182200	976936440	18740	18740	18740	18740	0
99	20240429	182100	976936440	18740	18740	18740	18740	0
100	20240429	182000	976936440	18740	18740	18740	18740	0
101	20240429	181900	976936440	18740	18740	18740	18740	0
102	20240429	181800	976936440	18740	18740	18740	18740	0
103	20240429	181700	976936440	18740	18740	18740	18740	0
104	20240429	181600	976936440	18740	18740	18740	18740	0
105	20240429	181500	976936440	18740	18740	18740	18740	0
106	20240429	181400	976936440	18740	18740	18740	18740	0
107	20240429	181300	976936440	18740	18740	18740	18740	0
108	20240429	181200	976936440	18740	18740	18740	18740	0
109	20240429	181100	976936440	18740	18740	18740	18740	0
110	20240429	181000	976936440	18740	18740	18740	18740	0
111	20240429	180900	976936440	18740	18740	18740	18740	0
112	20240429	180800	976936440	18740	18740	18740	18740	0
113	20240429	180700	976936440	18740	18740	18740	18740	0
114	20240429	180600	976936440	18740	18740	18740	18740	0
115	20240429	180500	976936440	18740	18740	18740	18740	0
116	20240429	180400	976936440	18740	18740	18740	18740	0
117	20240429	180300	976936440	18740	18740	18740	18740	0
118	20240429	180200	976936440	18740	18740	18740	18740	0
119	20240429	180100	976936440	18740	18740	18740	18740	0
120	20240429	180000	976936440	18740	18740	18740	18740	0
121	20240429	175900	976936440	18740	18740	18740	18740	0
122	20240429	175800	976936440	18740	18740	18740	18740	1712
123	20240429	175700	976936440	18740	18740	18740	18740	0
124	20240429	175600	976936440	18740	18740	18740	18740	0
125	20240429	175500	976936440	18740	18740	18740	18740	0
126	20240429	175400	976936440	18740	18740	18740	18740	0
127	20240429	175300	976936440	18740	18740	18740	18740	0
128	20240429	175200	976936440	18740	18740	18740	18740	0
129	20240429	175100	976936440	18740	18740	18740	18740	0
130	20240429	175000	976936440	18740	18740	18740	18740	0
131	20240429	174900	976936440	18740	18740	18740	18740	0
132	20240429	174800	976936440	18740	18740	18740	18740	0
133	20240429	174700	976936440	18740	18740	18740	18740	0
134	20240429	174600	976936440	18740	18740	18740	18740	0
135	20240429	174500	976936440	18740	18740	18740	18740	0
136	20240429	174400	976936440	18740	18740	18740	18740	0
137	20240429	174300	976936440	18740	18740	18740	18740	0
138	20240429	174200	976936440	18740	18740	18740	18740	0
139	20240429	174100	976936440	18740	18740	18740	18740	0
140	20240429	174000	976936440	18740	18740	18740	18740	0
141	20240429	173900	976936440	18740	18740	18740	18740	0
142	20240429	173800	976936440	18740	18740	18740	18740	0
143	20240429	173700	976936440	18740	18740	18740	18740	0
144	20240429	173600	976936440	18740	18740	18740	18740	0
145	20240429	173500	976936440	18740	18740	18740	18740	0
146	20240429	173400	976936440	18740	18740	18740	18740	0
147	20240429	173300	976936440	18740	18740	18740	18740	0
148	20240429	173200	976936440	18740	18740	18740	18740	0
149	20240429	173100	976936440	18740	18740	18740	18740	0
150	20240429	173000	976936440	18740	18740	18740	18740	0
151	20240429	172900	976936440	18740	18740	18740	18740	0
152	20240429	172800	976936440	18740	18740	18740	18740	1712
153	20240429	172700	976936440	18740	18740	18740	18740	0
154	20240429	172600	976936440	18740	18740	18740	18740	0
155	20240429	172500	976936440	18740	18740	18740	18740	0
156	20240429	172400	976936440	18740	18740	18740	18740	0
157	20240429	172300	976936440	18740	18740	18740	18740	0
158	20240429	172200	976936440	18740	18740	18740	18740	0
159	20240429	172100	976936440	18740	18740	18740	18740	0
160	20240429	172000	976936440	18740	18740	18740	18740	0
161	20240429	171900	976936440	18740	18740	18740	18740	0
162	20240429	171800	976936440	18740	18740	18740	18740	0
163	20240429	171700	976936440	18740	18740	18740	18740	0
164	20240429	171600	976936440	18740	18740	18740	18740	0
165	20240429	171500	976936440	18740	18740	18740	18740	0
166	20240429	171400	976936440	18740	18740	18740	18740	0
167	20240429	171300	976936440	18740	18740	18740	18740	0
168	20240429	171200	976936440	18740	18740	18740	18740	0
169	20240429	171100	976936440	18740	18740	18740	18740	0
170	20240429	171000	976936440	18740	18740	18740	18740	0
171	20240429	170900	976936440	18740	18740	18740	18740	0
172	20240429	170800	976936440	18740	18740	18740	18740	0
173	20240429	170700	976936440	18740	18740	18740	18740	0
174	20240429	170600	976936440	18740	18740	18740	18740	0
175	20240429	170500	976936440	18740	18740	18740	18740	0
176	20240429	170400	976936440	18740	18740	18740	18740	0
177	20240429	170300	976936440	18740	18740	18740	18740	0
178	20240429	170200	976936440	18740	18740	18740	18740	0
179	20240429	170100	976936440	18740	18740	18740	18740	0
180	20240429	170000	976936440	18740	18740	18740	18740	0
181	20240429	165900	976936440	18740	18740	18740	18740	0
182	20240429	165800	976936440	18740	18740	18740	18740	1712
183	20240429	165700	976936440	18740	18740	18740	18740	0
184	20240429	165600	976936440	18740	18740	18740	18740	0
185	20240429	165500	976936440	18740	18740	18740	18740	0
186	20240429	165400	976936440	18740	18740	18740	18740	0
187	20240429	165300	976936440	18740	18740	18740	18740	0
188	20240429	165200	976936440	18740	18740	18740	18740	0
189	20240429	165100	976936440	18740	18740	18740	18740	0
190	20240429	165000	976936440	18740	18740	18740	18740	0
191	20240429	164900	976936440	18740	18740	18740	18740	0
192	20240429	164800	976936440	18740	18740	18740	18740	0
193	20240429	164700	976936440	18740	18740	18740	18740	0
194	20240429	164600	976936440	18740	18740	18740	18740	0
195	20240429	164500	976936440	18740	18740	18740	18740	0
196	20240429	164400	976936440	18740	18740	18740	18740	0
197	20240429	164300	976936440	18740	18740	18740	18740	0
198	20240429	164200	976936440	18740	18740	18740	18740	0
199	20240429	164100	976936440	18740	18740	18740	18740	0
200	20240429	164000	976936440	18740	18740	18740	18740	0
201	20240429	163900	976936440	18740	18740	18740	18740	0
202	20240429	163800	976936440	18740	18740	18740	18740	0
203	20240429	163700	976936440	18740	18740	18740	18740	0
204	20240429	163600	976936440	18740	18740	18740	18740	0
205	20240429	163500	976936440	18740	18740	18740	18740	0
206	20240429	163400	976936440	18740	18740	18740	18740	0
207	20240429	163300	976936440	18740	18740	18740	18740	0
208	20240429	163200	976936440	18740	18740	18740	18740	0
209	20240429	163100	976936440	18740	18740	18740	18740	0
210	20240429	163000	976936440	18740	18740	18740	18740	0
211	20240429	162900	976936440	18740	18740	18740	18740	0
212	20240429	162800	976936440	18740	18740	18740	18740	1712
213	20240429	162700	976936440	18740	18740	18740	18740	0
214	20240429	162600	976936440	18740	18740	18740	18740	0
215	20240429	162500	976936440	18740	18740	18740	18740	0
216	20240429	162400	976936440	18740	18740	18740	18740	0
217	20240429	162300	976936440	18740	18740	18740	18740	0
218	20240429	162200	976936440	18740	18740	18740	18740	0
219	20240429	162100	976936440	18740	18740	18740	18740	0
220	20240429	162000	976936440	18740	18740	18740	18740	0
221	20240429	161900	976936440	18740	18740	18740	18740	0
222	20240429	161800	976936440	18740	18740	18740	18740	0
223	20240429	161700	976936440	18740	18740	18740	18740	0
224	20240429	161600	976936440	18740	18740	18740	18740	0
225	20240429	161500	976936440	18740	18740	18740	18740	0
226	20240429	161400	976936440	18740	18740	18740	18740	0
227	20240429	161300	976936440	18740	18740	18740	18740	0
228	20240429	161200	976936440	18740	18740	18740	18740	0
229	20240429	161100	976936440	18740	18740	18740	18740	0
230	20240429	161000	976936440	18740	18740	18740	18740	0
231	20240429	160900	976936440	18740	18740	18740	18740	0
232	20240429	160800	976936440	18740	18740	18740	18740	0
233	20240429	160700	976936440	18740	18740	18740	18740	0
234	20240429	160600	976936440	18740	18740	18740	18740	0
235	20240429	160500	976936440	18740	18740	18740	18740	0
236	20240429	160400	976936440	18740	18740	18740	18740	0
237	20240429	160300	976936440	18740	18740	18740	18740	0
238	20240429	160200	976936440	18740	18740	18740	18740	0
239	20240429	160100	976936440	18740	18740	18740	18740	0
240	20240429	160000	976936440	18740	18740	18740	18740	0
241	20240429	155900	976936440	18740	18740	18740	18740	0
242	20240429	155800	976936440	18740	18740	18740	18740	1712
243	20240429	155700	976936440	18740	18740	18740	18740	0
244	20240429	155600	976936440	18740	18740	18740	18740	0
245	20240429	155500	976936440	18740	18740	18740	18740	0
246	20240429	155400	976936440	18740	18740	18740	18740	0
247	20240429	155300	976936440	18740	18740	18740	18740	0
248	20240429	155200	976936440	18740	18740	18740	18740	0
249	20240429	155100	976936440	18740	18740	18740	18740	0
250	20240429	155000	976936440	18740	18740	18740	18740	0
251	20240429	154900	976936440	18740	18740	18740	18740	0
252	20240429	154800	976936440	18740	18740	18740	18740	0
253	20240429	154700	976936440	18740	18740	18740	18740	0
254	20240429	154600	976936440	18740	18740	18740	18740	0
255	20240429	154500	976936440	18740	18740	18740	18740	0
256	20240429	154400	976936440	18740	18740	18740	18740	0
257	20240429	154300	976936440	18740	18740	18740	18740	0
258	20240429	154200	976936440	18740	18740	18740	18740	0
259	20240429	154100	976936440	18740	18740	18740	18740	0
260	20240429	154000	976936440	18740	18740	18740	18740	0
261	20240429	153900	976936440	18740	18740	18740	18740	0
262	20240429	153800	976936440	18740	18740	18740	18740	0
263	20240429	153700	976936440	18740	18740	18740	18740	0
264	20240429	153600	976936440	18740	18740	18740	18740	0
265	20240429	153500	976936440	18740	18740	18740	18740	0
266	20240429	153400	976936440	18740	18740	18740	18740	0
267	20240429	153300	976936440	18740	18740	18740	18740	0
268	20240429	153200	976936440	18740	18740	18740	18740	0
269	20240429	153100	976936440	18740	18740	18740	18740	0
270	20240429	153000	976936440	18740	18740	18740	18740	1712
271	20240429	152900	944853560	18660	18660	18660	18660	0
272	20240429	152800	944853560	18660	18660	18660	18660	0
273	20240429	152700	944853560	18660	18660	18660	18660	0
274	20240429	152600	944853560	18660	18660	18660	18660	0
275	20240429	152500	944853560	18660	18660	18660	18660	0
276	20240429	152400	944853560	18660	18660	18660	18660	0
277	20240429	152300	944853560	18660	18660	18660	18660	0
278	20240429	152200	944853560	18660	18660	18660	18660	0
279	20240429	152100	944853560	18660	18660	18660	18660	0
280	20240429	152000	944853560	18660	18660	18660	18660	0
281	20240429	151900	944853560	18660	18650	18660	18650	300
282	20240429	151800	939258080	18650	18640	18650	18640	5
283	20240429	151700	939164840	18640	18640	18640	18640	47
284	20240429	151600	938288760	18640	18640	18640	18600	66
285	20240429	151500	937060600	18640	18640	18640	18640	100
286	20240429	151400	935196600	18640	18590	18640	18590	3
287	20240429	151300	935140730	18640	18640	18640	18630	340
288	20240429	151200	928804130	18640	18620	18640	18620	235
289	20240429	151100	924425640	18620	18590	18620	18590	132
290	20240429	151000	921968040	18570	18550	18570	18550	8
291	20240429	150900	921819580	18550	18550	18630	18550	198
292	20240429	150800	918140470	18550	18540	18550	18540	11
293	20240429	150700	917936440	18540	18540	18540	18540	0
294	20240429	150600	917936440	18540	18590	18590	18540	13
295	20240429	150500	917695370	18580	18550	18580	18550	119
296	20240429	150400	915487350	18550	18550	18550	18550	1
297	20240429	150300	915468800	18540	18540	18540	18540	0
298	20240429	150200	915468800	18540	18540	18540	18540	2
299	20240429	150100	915431720	18540	18540	18540	18540	1
300	20240429	150000	915413180	18520	18590	18590	18520	233
301	20240429	145900	911097780	18530	18570	18580	18530	261
302	20240429	145800	906250770	18520	18520	18570	18520	118
303	20240429	145700	904064760	18520	18540	18550	18520	480
304	20240429	145600	895172910	18540	18540	18540	18540	19
305	20240429	145500	894820650	18560	18570	18570	18560	100
306	20240429	145400	892964640	18560	18560	18560	18560	11
307	20240429	145300	892760480	18560	18560	18570	18560	109
308	20240429	145200	890736730	18560	18540	18570	18540	47
309	20240429	145100	889864330	18520	18520	18520	18520	0
310	20240429	145000	889864330	18520	18520	18520	18520	0
311	20240429	144900	889864330	18520	18520	18520	18520	2
312	20240429	144800	889827290	18580	18540	18580	18540	21
313	20240429	144700	889437550	18520	18520	18520	18520	0
314	20240429	144600	889437550	18520	18520	18520	18520	0
315	20240429	144500	889437550	18520	18520	18540	18520	60
316	20240429	144400	888326290	18590	18540	18590	18540	12
317	20240429	144300	888103510	18590	18520	18590	18520	44
318	20240429	144200	887288240	18590	18510	18590	18510	107
319	20240429	144100	885307180	18510	18510	18510	18500	414
320	20240429	144000	877644080	18560	18560	18560	18560	1
321	20240429	143900	877625520	18510	18510	18510	18510	5
322	20240429	143800	877532970	18550	18550	18550	18550	0
323	20240429	143700	877532970	18550	18550	18550	18550	100
324	20240429	143600	875677970	18550	18550	18550	18550	0
325	20240429	143500	875677970	18550	18550	18550	18550	14
326	20240429	143400	875418270	18550	18510	18550	18510	17
327	20240429	143300	875103520	18510	18510	18510	18510	1
328	20240429	143200	875085010	18510	18510	18510	18510	0
329	20240429	143100	875085010	18510	18510	18510	18510	300
330	20240429	143000	869532010	18510	18510	18510	18510	0
331	20240429	142900	869532010	18510	18510	18510	18510	0
332	20240429	142800	869532010	18510	18510	18510	18510	20
333	20240429	142700	869161810	18560	18560	18560	18560	5
334	20240429	142600	869069010	18560	18560	18560	18560	25
335	20240429	142500	868605010	18560	18500	18560	18500	303
336	20240429	142400	862999360	18500	18500	18500	18500	0
337	20240429	142300	862999360	18500	18570	18590	18500	612
338	20240429	142200	851665310	18530	18540	18540	18520	12
339	20240429	142100	851443040	18600	18570	18600	18510	1055
340	20240429	142000	831908680	18560	18590	18590	18560	50
341	20240429	141900	830980100	18650	18600	18650	18600	114
342	20240429	141800	828859450	18650	18650	18650	18650	2
343	20240429	141700	828822150	18600	18600	18600	18600	0
344	20240429	141600	828822150	18600	18590	18600	18590	16
345	20240429	141500	828524680	18590	18590	18590	18590	0
346	20240429	141400	828524680	18590	18590	18590	18590	33
347	20240429	141300	827911210	18610	18610	18610	18610	0
348	20240429	141200	827911210	18610	18620	18620	18610	17
349	20240429	141100	827594680	18660	18660	18660	18660	0
350	20240429	141000	827594680	18660	18620	18660	18620	4
351	20240429	140900	827520120	18620	18620	18620	18620	0
352	20240429	140800	827520120	18620	18620	18620	18620	0
353	20240429	140700	827520120	18620	18620	18620	18620	9
354	20240429	140600	827352540	18620	18630	18630	18620	5
355	20240429	140500	827259420	18690	18690	18690	18690	0
356	20240429	140400	827259420	18690	18690	18690	18690	0
357	20240429	140300	827259420	18690	18600	18690	18600	3
358	20240429	140200	827203440	18690	18690	18690	18690	20
359	20240429	140100	826829640	18690	18690	18690	18690	1
360	20240429	140000	826810950	18640	18640	18640	18640	120
361	20240429	135900	824574150	18640	18640	18640	18640	0
362	20240429	135800	824574150	18640	18640	18640	18640	0
363	20240429	135700	824574150	18640	18640	18640	18640	0
364	20240429	135600	824574150	18640	18640	18640	18640	223
365	20240429	135500	820417430	18640	18640	18640	18640	0
366	20240429	135400	820417430	18640	18640	18640	18640	46
367	20240429	135300	819559990	18640	18640	18640	18640	180
368	20240429	135200	816204790	18640	18640	18640	18640	4
369	20240429	135100	816130230	18640	18620	18640	18590	80
370	20240429	135000	814640980	18640	18640	18640	18640	0
371	20240429	134900	814640980	18640	18620	18640	18620	92
372	20240429	134800	812927900	18620	18620	18620	18620	105
373	20240429	134700	810972800	18590	18580	18590	18580	5
374	20240429	134600	810879870	18640	18640	18640	18640	0
375	20240429	134500	810879870	18640	18640	18640	18640	0
376	20240429	134400	810879870	18640	18640	18640	18640	300
377	20240429	134300	805287870	18690	18640	18690	18640	8
378	20240429	134200	805138550	18590	18630	18630	18580	1185
379	20240429	134100	783104300	18630	18650	18650	18630	247
380	20240429	134000	778500190	18650	18650	18650	18650	90
381	20240429	133900	776821690	18640	18640	18640	18640	30
382	20240429	133800	776262490	18690	18690	18690	18690	10
383	20240429	133700	776075590	18690	18640	18690	18640	4
384	20240429	133600	776000880	18690	18640	18690	18630	16
385	20240429	133500	775702460	18690	18650	18690	18640	344
386	20240429	133400	769286310	18700	18650	18700	18650	32
387	20240429	133300	768689410	18700	18700	18700	18700	1
388	20240429	133200	768670710	18700	18700	18700	18700	2
389	20240429	133100	768633310	18650	18640	18700	18640	5
390	20240429	133000	768539930	18640	18620	18640	18620	9
391	20240429	132900	768372290	18640	18640	18640	18640	16
392	20240429	132800	768074050	18700	18670	18700	18670	200
393	20240429	132700	764336190	18620	18620	18620	18620	0
394	20240429	132600	764336190	18620	18620	18670	18610	7
395	20240429	132500	764205780	18660	18660	18660	18660	10
396	20240429	132400	764019180	18620	18630	18630	18620	84
397	20240429	132300	762454270	18690	18690	18690	18690	0
398	20240429	132200	762454270	18690	18690	18690	18690	0
399	20240429	132100	762454270	18690	18690	18690	18690	0
400	20240429	132000	762454270	18690	18690	18690	18690	3
401	20240429	131900	762398200	18610	18640	18640	18610	131
402	20240429	131800	759959000	18640	18640	18640	18640	0
403	20240429	131700	759959000	18640	18640	18640	18640	0
404	20240429	131600	759959000	18640	18640	18640	18610	113
405	20240429	131500	757855980	18690	18640	18690	18640	12
406	20240429	131400	757632150	18640	18630	18640	18610	156
407	20240429	131300	754727410	18640	18640	18640	18640	0
408	20240429	131200	754727410	18640	18640	18640	18630	123
409	20240429	131100	752434750	18690	18690	18690	18690	0
410	20240429	131000	752434750	18690	18650	18690	18650	5
411	20240429	130900	752341420	18650	18650	18650	18650	0
412	20240429	130800	752341420	18650	18650	18650	18650	10
413	20240429	130700	752154920	18660	18660	18660	18660	39
414	20240429	130600	751427180	18660	18670	18670	18660	204
415	20240429	130500	747620500	18710	18670	18710	18670	23
416	20240429	130400	747190690	18670	18670	18670	18670	4
417	20240429	130300	747116010	18670	18670	18670	18670	0
418	20240429	130200	747116010	18670	18670	18670	18670	104
419	20240429	130100	745174330	18680	18680	18680	18680	50
420	20240429	130000	744240330	18680	18710	18710	18680	75
421	20240429	125900	742837600	18710	18710	18710	18710	2
422	20240429	125800	742800180	18700	18730	18730	18700	32
423	20240429	125700	742201420	18730	18730	18730	18730	1
424	20240429	125600	742182690	18750	18740	18750	18740	104
425	20240429	125500	740232710	18740	18720	18740	18720	59
426	20240429	125400	739127270	18710	18710	18710	18710	149
427	20240429	125300	736339480	18710	18710	18710	18710	3
428	20240429	125200	736283350	18720	18700	18720	18670	411
429	20240429	125100	728593420	18700	18670	18700	18660	19
430	20240429	125000	728238390	18680	18700	18700	18680	5
431	20240429	124900	728144920	18700	18690	18700	18690	3
432	20240429	124800	728088830	18690	18660	18700	18660	254
433	20240429	124700	723343770	18650	18650	18650	18650	0
434	20240429	124600	723343770	18650	18630	18660	18630	182
435	20240429	124500	719951490	18620	18620	18620	18620	17
436	20240429	124400	719634950	18610	18590	18610	18590	156
437	20240429	124300	716733740	18590	18590	18590	18590	0
438	20240429	124200	716733740	18590	18590	18590	18590	2
439	20240429	124100	716696560	18600	18550	18600	18550	22
440	20240429	124000	716288110	18590	18560	18590	18520	36
441	20240429	123900	715619120	18500	18530	18550	18500	98
442	20240429	123800	713805800	18500	18500	18500	18500	0
443	20240429	123700	713805800	18500	18500	18500	18500	0
444	20240429	123600	713805800	18500	18500	18500	18500	0
445	20240429	123500	713805800	18500	18500	18500	18500	0
446	20240429	123400	713805800	18500	18500	18500	18500	0
447	20240429	123300	713805800	18500	18500	18500	18500	0
448	20240429	123200	713805800	18500	18500	18500	18500	60
449	20240429	123100	712695800	18500	18500	18500	18500	6
450	20240429	123000	712584800	18490	18490	18490	18490	0
451	20240429	122900	712584800	18490	18490	18490	18490	0
452	20240429	122800	712584800	18490	18490	18490	18490	0
453	20240429	122700	712584800	18490	18500	18500	18490	59
454	20240429	122600	711493840	18540	18540	18540	18540	0
455	20240429	122500	711493840	18540	18540	18540	18540	0
456	20240429	122400	711493840	18540	18540	18540	18540	0
457	20240429	122300	711493840	18540	18540	18540	18540	1
458	20240429	122200	711475300	18500	18500	18500	18500	0
459	20240429	122100	711475300	18500	18500	18500	18500	0
460	20240429	122000	711475300	18500	18500	18500	18500	155
461	20240429	121900	708607800	18540	18540	18540	18540	0
462	20240429	121800	708607800	18540	18550	18550	18540	71
463	20240429	121700	707291440	18600	18560	18600	18550	346
464	20240429	121600	700866640	18590	18590	18590	18590	0
465	20240429	121500	700866640	18590	18590	18590	18590	25
466	20240429	121400	700401890	18590	18590	18590	18590	0
467	20240429	121300	700401890	18590	18560	18590	18560	44
468	20240429	121200	699583990	18550	18550	18550	18550	0
469	20240429	121100	699583990	18550	18550	18550	18550	0
470	20240429	121000	699583990	18550	18550	18550	18550	3
471	20240429	120900	699528340	18530	18530	18530	18530	80
472	20240429	120800	698045940	18540	18540	18540	18540	0
473	20240429	120700	698045940	18540	18540	18540	18540	10
474	20240429	120600	697860540	18540	18540	18540	18540	0
475	20240429	120500	697860540	18540	18540	18540	18540	0
476	20240429	120400	697860540	18540	18540	18540	18540	0
477	20240429	120300	697860540	18540	18540	18540	18540	0
478	20240429	120200	697860540	18540	18540	18540	18540	1
479	20240429	120100	697842000	18530	18530	18530	18530	0
480	20240429	120000	697842000	18530	18530	18530	18530	9
481	20240429	115900	697675230	18530	18530	18530	18530	64
482	20240429	115800	696489310	18530	18530	18530	18530	51
483	20240429	115700	695544280	18530	18600	18600	18530	7
484	20240429	115600	695414430	18600	18600	18600	18600	0
485	20240429	115500	695414430	18600	18600	18600	18600	0
486	20240429	115400	695414430	18600	18590	18600	18590	2
487	20240429	115300	695377240	18530	18530	18530	18530	0
488	20240429	115200	695377240	18530	18530	18530	18530	0
489	20240429	115100	695377240	18530	18530	18530	18530	1
490	20240429	115000	695358710	18530	18530	18530	18530	1
491	20240429	114900	695340180	18580	18560	18580	18560	25
492	20240429	114800	694875850	18560	18480	18560	18480	24
493	20240429	114700	694431010	18480	18480	18480	18480	0
494	20240429	114600	694431010	18480	18520	18520	18480	300
495	20240429	114500	688886120	18520	18520	18520	18520	0
496	20240429	114400	688886120	18520	18520	18520	18520	12
497	20240429	114300	688663880	18520	18520	18520	18520	3
498	20240429	114200	688608320	18490	18490	18490	18490	0
499	20240429	114100	688608320	18490	18490	18490	18490	0
500	20240429	114000	688608320	18490	18490	18490	18490	0
501	20240429	113900	688608320	18490	18490	18490	18490	0
502	20240429	113800	688608320	18490	18490	18490	18490	4
503	20240429	113700	688534360	18480	18480	18480	18480	0
504	20240429	113600	688534360	18480	18480	18480	18480	0
505	20240429	113500	688534360	18480	18480	18480	18480	0
506	20240429	113400	688534360	18480	18480	18480	18480	0
507	20240429	113300	688534360	18480	18500	18500	18480	172
508	20240429	113200	685354520	18520	18520	18520	18520	14
509	20240429	113100	685095240	18520	18520	18520	18520	0
510	20240429	113000	685095240	18520	18520	18520	18520	0
511	20240429	112900	685095240	18520	18520	18520	18520	10
512	20240429	112800	684910040	18520	18520	18520	18520	0
513	20240429	112700	684910040	18520	18520	18520	18520	0
514	20240429	112600	684910040	18520	18520	18520	18520	10
515	20240429	112500	684724840	18520	18510	18520	18510	306
516	20240429	112400	679060610	18490	18490	18490	18490	60
517	20240429	112300	677951210	18490	18550	18550	18490	333
518	20240429	112200	671785570	18550	18550	18550	18550	1
519	20240429	112100	671767020	18550	18540	18550	18540	2
520	20240429	112000	671729930	18520	18530	18600	18520	212
521	20240429	111900	667787420	18600	18600	18600	18600	1
522	20240429	111800	667768820	18590	18560	18590	18560	144
523	20240429	111700	665092740	18540	18540	18550	18540	130
524	20240429	111600	662682500	18510	18510	18510	18510	0
525	20240429	111500	662682500	18510	18510	18510	18510	0
526	20240429	111400	662682500	18510	18510	18510	18510	0
527	20240429	111300	662682500	18510	18510	18510	18510	4
528	20240429	111200	662608460	18510	18510	18510	18510	10
529	20240429	111100	662423360	18500	18500	18500	18500	0
530	20240429	111000	662423360	18500	18500	18500	18500	0
531	20240429	110900	662423360	18500	18500	18500	18500	28
532	20240429	110800	661905360	18500	18540	18540	18500	58
533	20240429	110700	660830080	18540	18540	18540	18540	20
534	20240429	110600	660459280	18540	18540	18540	18540	0
535	20240429	110500	660459280	18540	18540	18540	18540	0
536	20240429	110400	660459280	18540	18540	18540	18540	0
537	20240429	110300	660459280	18540	18540	18540	18540	1
538	20240429	110200	660440740	18500	18500	18500	18500	16
539	20240429	110100	660144740	18540	18540	18540	18540	2
540	20240429	110000	660107660	18500	18500	18500	18500	25
541	20240429	105900	659645160	18560	18560	18560	18560	0
542	20240429	105800	659645160	18560	18560	18560	18560	3
543	20240429	105700	659589480	18550	18470	18550	18440	1084
544	20240429	105600	639490320	18450	18470	18470	18450	299
545	20240429	105500	633970790	18540	18540	18540	18540	0
546	20240429	105400	633970790	18540	18480	18540	18460	17
547	20240429	105300	633656670	18480	18480	18550	18480	121
548	20240429	105200	631414200	18510	18500	18510	18500	160
549	20240429	105100	628453700	18500	18500	18500	18500	0
550	20240429	105000	628453700	18500	18490	18540	18450	614
551	20240429	104900	617117240	18540	18500	18540	18500	174
552	20240429	104800	613894140	18500	18490	18500	18490	11
553	20240429	104700	613690650	18480	18450	18480	18450	4
554	20240429	104600	613616790	18440	18440	18440	18390	37
555	20240429	104500	612934760	18440	18390	18440	18390	42
556	20240429	104400	612160760	18370	18370	18370	18370	45
557	20240429	104300	611334110	18340	18340	18340	18340	22
558	20240429	104200	610930630	18370	18370	18380	18370	83
559	20240429	104100	609405900	18330	18360	18360	18330	65
560	20240429	104000	608212950	18380	18380	18380	18380	0
561	20240429	103900	608212950	18380	18380	18380	18380	0
562	20240429	103800	608212950	18380	18380	18380	18380	1
563	20240429	103700	608194570	18380	18380	18380	18380	2
564	20240429	103600	608157810	18380	18370	18380	18370	70
565	20240429	103500	606871400	18370	18350	18370	18350	203
566	20240429	103400	603145960	18350	18350	18350	18350	17
567	20240429	103300	602834010	18350	18350	18350	18350	9
568	20240429	103200	602668860	18350	18350	18350	18350	1
569	20240429	103100	602650510	18330	18330	18330	18330	178
570	20240429	103000	599387770	18330	18330	18330	18330	2
571	20240429	102900	599351110	18330	18330	18330	18330	1
572	20240429	102800	599332780	18330	18340	18340	18330	14
573	20240429	102700	599076120	18320	18320	18320	18320	0
574	20240429	102600	599076120	18320	18240	18330	18240	411
575	20240429	102500	591561330	18250	18240	18260	18230	165
576	20240429	102400	588552410	18230	18280	18280	18230	371
577	20240429	102300	581783500	18280	18230	18280	18230	17
578	20240429	102200	581473140	18200	18250	18250	18200	710
579	20240429	102100	568546040	18220	18420	18420	18220	2572
580	20240429	102000	521417200	18460	18460	18460	18460	20
581	20240429	101900	521048000	18490	18500	18500	18490	25
582	20240429	101800	520585550	18500	18490	18500	18490	16
583	20240429	101700	520289690	18490	18490	18490	18490	1
584	20240429	101600	520271200	18460	18510	18510	18400	2017
585	20240429	101500	483022150	18500	18600	18600	18500	1208
586	20240429	101400	460652150	18600	18600	18600	18600	35
587	20240429	101300	460001150	18600	18600	18600	18600	35
588	20240429	101200	459350150	18600	18600	18600	18600	0
589	20240429	101100	459350150	18600	18650	18650	18600	2
590	20240429	101000	459312900	18650	18590	18650	18580	40
591	20240429	100900	458567160	18630	18630	18630	18630	1
592	20240429	100800	458548530	18630	18630	18630	18630	13
593	20240429	100700	458306340	18590	18630	18630	18590	44
594	20240429	100600	457487020	18580	18620	18620	18580	810
595	20240429	100500	442429750	18620	18630	18630	18620	313
596	20240429	100400	436599030	18630	18630	18630	18630	1
597	20240429	100300	436580400	18620	18620	18620	18620	0
598	20240429	100200	436580400	18620	18630	18630	18620	70
599	20240429	100100	435276780	18640	18630	18650	18630	56
600	20240429	100000	434233470	18650	18650	18650	18650	29
601	20240429	095900	433692620	18620	18620	18620	18620	0
602	20240429	095800	433692620	18620	18620	18620	18620	0
603	20240429	095700	433692620	18620	18620	18620	18620	0
604	20240429	095600	433692620	18620	18620	18620	18620	0
605	20240429	095500	433692620	18620	18620	18620	18620	7
606	20240429	095400	433562280	18660	18620	18660	18620	39
607	20240429	095300	432834640	18610	18580	18610	18580	38
608	20240429	095200	432128530	18550	18560	18560	18550	225
609	20240429	095100	427954280	18590	18590	18590	18590	351
610	20240429	095000	421429190	18590	18590	18590	18590	98
611	20240429	094900	419607370	18590	18650	18650	18580	397
612	20240429	094800	412210770	18650	18670	18670	18650	11
613	20240429	094700	412005500	18670	18670	18670	18670	0
614	20240429	094600	412005500	18670	18670	18670	18670	0
615	20240429	094500	412005500	18670	18660	18670	18660	2
616	20240429	094400	411968170	18640	18650	18650	18640	33
617	20240429	094300	411353000	18640	18640	18640	18640	18
618	20240429	094200	411017480	18640	18640	18690	18640	59
619	20240429	094100	409917530	18690	18670	18720	18660	3193
620	20240429	094000	350239110	18660	18610	18660	18600	177
621	20240429	093900	346942600	18610	18550	18610	18550	853
622	20240429	093800	331105840	18540	18540	18540	18540	347
623	20240429	093700	324672460	18540	18540	18540	18540	34
624	20240429	093600	324042100	18530	18530	18530	18530	72
625	20240429	093500	322707940	18550	18550	18550	18520	320
626	20240429	093400	316775390	18520	18520	18520	18520	50
627	20240429	093300	315849390	18550	18550	18550	18550	153
628	20240429	093200	313011240	18550	18510	18550	18500	399
629	20240429	093100	305627570	18550	18560	18560	18530	238
630	20240429	093000	301215470	18560	18560	18560	18560	55
631	20240429	092900	300194670	18570	18570	18570	18570	121
632	20240429	092800	297947700	18570	18570	18570	18570	16
633	20240429	092700	297650580	18570	18600	18600	18570	72
634	20240429	092600	296311710	18600	18630	18630	18590	189
635	20240429	092500	292795400	18620	18660	18660	18620	127
636	20240429	092400	290428180	18660	18750	18750	18660	176
637	20240429	092300	287130010	18700	18740	18740	18700	541
638	20240429	092200	277009990	18740	18740	18810	18740	216
639	20240429	092100	272962080	18700	18800	18800	18700	1501
640	20240429	092000	244842650	18800	18800	18800	18800	20
641	20240429	091900	244466650	18800	18870	18870	18760	699
642	20240429	091800	231305980	18870	18840	18870	18800	1001
643	20240429	091700	212448450	18840	18860	18860	18810	66
644	20240429	091600	211204460	18860	18840	18860	18840	862
645	20240429	091500	194950440	18840	18820	18840	18810	339
646	20240429	091400	188567260	18810	18810	18850	18760	601
647	20240429	091300	177257620	18810	18810	18820	18810	500
648	20240429	091200	167850620	18820	18820	18820	18820	59
649	20240429	091100	166740240	18840	18830	18850	18750	855
650	20240429	091000	150640790	18840	18810	18850	18770	1888
651	20240429	090900	115125200	18800	18680	18800	18680	774
652	20240429	090800	100617650	18670	18610	18670	18610	805
653	20240429	090700	85599880	18670	18610	18670	18560	126
654	20240429	090600	83253690	18670	18590	18670	18590	45
655	20240429	090500	82415190	18550	18490	18550	18450	504
656	20240429	090400	73092430	18500	18500	18500	18500	38
657	20240429	090300	72389430	18550	18550	18550	18550	0
658	20240429	090200	72389430	18550	18530	18550	18480	326
659	20240429	090100	66349080	18480	18600	18700	18480	1623
660	20240429	090000	36228380	18700	18510	18700	18450	1941