KissMeData/101670/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200900	2656938800	5380	5380	5380	5380	9352
3	20240429	200800	2656938800	5380	5380	5380	5380	0
4	20240429	200700	2656938800	5380	5380	5380	5380	0
5	20240429	200600	2656938800	5380	5380	5380	5380	0
6	20240429	200500	2656938800	5380	5380	5380	5380	0
7	20240429	200400	2656938800	5380	5380	5380	5380	0
8	20240429	200300	2656938800	5380	5380	5380	5380	0
9	20240429	200200	2656938800	5380	5380	5380	5380	0
10	20240429	200100	2656938800	5380	5380	5380	5380	0
11	20240429	200000	2656938800	5380	5380	5380	5380	0
12	20240429	195900	2656938800	5380	5380	5380	5380	0
13	20240429	195800	2656938800	5380	5380	5380	5380	0
14	20240429	195700	2656938800	5380	5380	5380	5380	0
15	20240429	195600	2656938800	5380	5380	5380	5380	0
16	20240429	195500	2656938800	5380	5380	5380	5380	0
17	20240429	195400	2656938800	5380	5380	5380	5380	0
18	20240429	195300	2656938800	5380	5380	5380	5380	0
19	20240429	195200	2656938800	5380	5380	5380	5380	0
20	20240429	195100	2656938800	5380	5380	5380	5380	0
21	20240429	195000	2656938800	5380	5380	5380	5380	0
22	20240429	194900	2656938800	5380	5380	5380	5380	0
23	20240429	194800	2656938800	5380	5380	5380	5380	0
24	20240429	194700	2656938800	5380	5380	5380	5380	0
25	20240429	194600	2656938800	5380	5380	5380	5380	0
26	20240429	194500	2656938800	5380	5380	5380	5380	0
27	20240429	194400	2656938800	5380	5380	5380	5380	0
28	20240429	194300	2656938800	5380	5380	5380	5380	0
29	20240429	194200	2656938800	5380	5380	5380	5380	0
30	20240429	194100	2656938800	5380	5380	5380	5380	0
31	20240429	194000	2656938800	5380	5380	5380	5380	0
32	20240429	193900	2656938800	5380	5380	5380	5380	9352
33	20240429	193800	2656938800	5380	5380	5380	5380	0
34	20240429	193700	2656938800	5380	5380	5380	5380	0
35	20240429	193600	2656938800	5380	5380	5380	5380	0
36	20240429	193500	2656938800	5380	5380	5380	5380	0
37	20240429	193400	2656938800	5380	5380	5380	5380	0
38	20240429	193300	2656938800	5380	5380	5380	5380	0
39	20240429	193200	2656938800	5380	5380	5380	5380	0
40	20240429	193100	2656938800	5380	5380	5380	5380	0
41	20240429	193000	2656938800	5380	5380	5380	5380	0
42	20240429	192900	2656938800	5380	5380	5380	5380	0
43	20240429	192800	2656938800	5380	5380	5380	5380	0
44	20240429	192700	2656938800	5380	5380	5380	5380	0
45	20240429	192600	2656938800	5380	5380	5380	5380	0
46	20240429	192500	2656938800	5380	5380	5380	5380	0
47	20240429	192400	2656938800	5380	5380	5380	5380	0
48	20240429	192300	2656938800	5380	5380	5380	5380	0
49	20240429	192200	2656938800	5380	5380	5380	5380	0
50	20240429	192100	2656938800	5380	5380	5380	5380	0
51	20240429	192000	2656938800	5380	5380	5380	5380	0
52	20240429	191900	2656938800	5380	5380	5380	5380	0
53	20240429	191800	2656938800	5380	5380	5380	5380	0
54	20240429	191700	2656938800	5380	5380	5380	5380	0
55	20240429	191600	2656938800	5380	5380	5380	5380	0
56	20240429	191500	2656938800	5380	5380	5380	5380	0
57	20240429	191400	2656938800	5380	5380	5380	5380	0
58	20240429	191300	2656938800	5380	5380	5380	5380	0
59	20240429	191200	2656938800	5380	5380	5380	5380	0
60	20240429	191100	2656938800	5380	5380	5380	5380	0
61	20240429	191000	2656938800	5380	5380	5380	5380	0
62	20240429	190900	2656938800	5380	5380	5380	5380	9352
63	20240429	190800	2656938800	5380	5380	5380	5380	0
64	20240429	190700	2656938800	5380	5380	5380	5380	0
65	20240429	190600	2656938800	5380	5380	5380	5380	0
66	20240429	190500	2656938800	5380	5380	5380	5380	0
67	20240429	190400	2656938800	5380	5380	5380	5380	0
68	20240429	190300	2656938800	5380	5380	5380	5380	0
69	20240429	190200	2656938800	5380	5380	5380	5380	0
70	20240429	190100	2656938800	5380	5380	5380	5380	0
71	20240429	190000	2656938800	5380	5380	5380	5380	0
72	20240429	185900	2656938800	5380	5380	5380	5380	0
73	20240429	185800	2656938800	5380	5380	5380	5380	0
74	20240429	185700	2656938800	5380	5380	5380	5380	0
75	20240429	185600	2656938800	5380	5380	5380	5380	0
76	20240429	185500	2656938800	5380	5380	5380	5380	0
77	20240429	185400	2656938800	5380	5380	5380	5380	0
78	20240429	185300	2656938800	5380	5380	5380	5380	0
79	20240429	185200	2656938800	5380	5380	5380	5380	0
80	20240429	185100	2656938800	5380	5380	5380	5380	0
81	20240429	185000	2656938800	5380	5380	5380	5380	0
82	20240429	184900	2656938800	5380	5380	5380	5380	0
83	20240429	184800	2656938800	5380	5380	5380	5380	0
84	20240429	184700	2656938800	5380	5380	5380	5380	0
85	20240429	184600	2656938800	5380	5380	5380	5380	0
86	20240429	184500	2656938800	5380	5380	5380	5380	0
87	20240429	184400	2656938800	5380	5380	5380	5380	0
88	20240429	184300	2656938800	5380	5380	5380	5380	0
89	20240429	184200	2656938800	5380	5380	5380	5380	0
90	20240429	184100	2656938800	5380	5380	5380	5380	0
91	20240429	184000	2656938800	5380	5380	5380	5380	0
92	20240429	183900	2656938800	5380	5380	5380	5380	9352
93	20240429	183800	2656938800	5380	5380	5380	5380	0
94	20240429	183700	2656938800	5380	5380	5380	5380	0
95	20240429	183600	2656938800	5380	5380	5380	5380	0
96	20240429	183500	2656938800	5380	5380	5380	5380	0
97	20240429	183400	2656938800	5380	5380	5380	5380	0
98	20240429	183300	2656938800	5380	5380	5380	5380	0
99	20240429	183200	2656938800	5380	5380	5380	5380	0
100	20240429	183100	2656938800	5380	5380	5380	5380	0
101	20240429	183000	2656938800	5380	5380	5380	5380	0
102	20240429	182900	2656938800	5380	5380	5380	5380	0
103	20240429	182800	2656938800	5380	5380	5380	5380	0
104	20240429	182700	2656938800	5380	5380	5380	5380	0
105	20240429	182600	2656938800	5380	5380	5380	5380	0
106	20240429	182500	2656938800	5380	5380	5380	5380	0
107	20240429	182400	2656938800	5380	5380	5380	5380	0
108	20240429	182300	2656938800	5380	5380	5380	5380	0
109	20240429	182200	2656938800	5380	5380	5380	5380	0
110	20240429	182100	2656938800	5380	5380	5380	5380	0
111	20240429	182000	2656938800	5380	5380	5380	5380	0
112	20240429	181900	2656938800	5380	5380	5380	5380	0
113	20240429	181800	2656938800	5380	5380	5380	5380	0
114	20240429	181700	2656938800	5380	5380	5380	5380	0
115	20240429	181600	2656938800	5380	5380	5380	5380	0
116	20240429	181500	2656938800	5380	5380	5380	5380	0
117	20240429	181400	2656938800	5380	5380	5380	5380	0
118	20240429	181300	2656938800	5380	5380	5380	5380	0
119	20240429	181200	2656938800	5380	5380	5380	5380	0
120	20240429	181100	2656938800	5380	5380	5380	5380	0
121	20240429	181000	2656938800	5380	5380	5380	5380	0
122	20240429	180900	2656938800	5380	5380	5380	5380	9352
123	20240429	180800	2656938800	5380	5380	5380	5380	0
124	20240429	180700	2656938800	5380	5380	5380	5380	0
125	20240429	180600	2656938800	5380	5380	5380	5380	0
126	20240429	180500	2656938800	5380	5380	5380	5380	0
127	20240429	180400	2656938800	5380	5380	5380	5380	0
128	20240429	180300	2656938800	5380	5380	5380	5380	0
129	20240429	180200	2656938800	5380	5380	5380	5380	0
130	20240429	180100	2656938800	5380	5380	5380	5380	0
131	20240429	180000	2656938800	5380	5380	5380	5380	0
132	20240429	175900	2656938800	5380	5380	5380	5380	0
133	20240429	175800	2656938800	5380	5380	5380	5380	0
134	20240429	175700	2656938800	5380	5380	5380	5380	0
135	20240429	175600	2656938800	5380	5380	5380	5380	0
136	20240429	175500	2656938800	5380	5380	5380	5380	0
137	20240429	175400	2656938800	5380	5380	5380	5380	0
138	20240429	175300	2656938800	5380	5380	5380	5380	0
139	20240429	175200	2656938800	5380	5380	5380	5380	0
140	20240429	175100	2656938800	5380	5380	5380	5380	0
141	20240429	175000	2656938800	5380	5380	5380	5380	0
142	20240429	174900	2656938800	5380	5380	5380	5380	0
143	20240429	174800	2656938800	5380	5380	5380	5380	0
144	20240429	174700	2656938800	5380	5380	5380	5380	0
145	20240429	174600	2656938800	5380	5380	5380	5380	0
146	20240429	174500	2656938800	5380	5380	5380	5380	0
147	20240429	174400	2656938800	5380	5380	5380	5380	0
148	20240429	174300	2656938800	5380	5380	5380	5380	0
149	20240429	174200	2656938800	5380	5380	5380	5380	0
150	20240429	174100	2656938800	5380	5380	5380	5380	0
151	20240429	174000	2656938800	5380	5380	5380	5380	0
152	20240429	173900	2656938800	5380	5380	5380	5380	9352
153	20240429	173800	2656938800	5380	5380	5380	5380	0
154	20240429	173700	2656938800	5380	5380	5380	5380	0
155	20240429	173600	2656938800	5380	5380	5380	5380	0
156	20240429	173500	2656938800	5380	5380	5380	5380	0
157	20240429	173400	2656938800	5380	5380	5380	5380	0
158	20240429	173300	2656938800	5380	5380	5380	5380	0
159	20240429	173200	2656938800	5380	5380	5380	5380	0
160	20240429	173100	2656938800	5380	5380	5380	5380	0
161	20240429	173000	2656938800	5380	5380	5380	5380	0
162	20240429	172900	2656938800	5380	5380	5380	5380	0
163	20240429	172800	2656938800	5380	5380	5380	5380	0
164	20240429	172700	2656938800	5380	5380	5380	5380	0
165	20240429	172600	2656938800	5380	5380	5380	5380	0
166	20240429	172500	2656938800	5380	5380	5380	5380	0
167	20240429	172400	2656938800	5380	5380	5380	5380	0
168	20240429	172300	2656938800	5380	5380	5380	5380	0
169	20240429	172200	2656938800	5380	5380	5380	5380	0
170	20240429	172100	2656938800	5380	5380	5380	5380	0
171	20240429	172000	2656938800	5380	5380	5380	5380	0
172	20240429	171900	2656938800	5380	5380	5380	5380	0
173	20240429	171800	2656938800	5380	5380	5380	5380	0
174	20240429	171700	2656938800	5380	5380	5380	5380	0
175	20240429	171600	2656938800	5380	5380	5380	5380	0
176	20240429	171500	2656938800	5380	5380	5380	5380	0
177	20240429	171400	2656938800	5380	5380	5380	5380	0
178	20240429	171300	2656938800	5380	5380	5380	5380	0
179	20240429	171200	2656938800	5380	5380	5380	5380	0
180	20240429	171100	2656938800	5380	5380	5380	5380	0
181	20240429	171000	2656938800	5380	5380	5380	5380	0
182	20240429	170900	2656938800	5380	5380	5380	5380	9352
183	20240429	170800	2656938800	5380	5380	5380	5380	0
184	20240429	170700	2656938800	5380	5380	5380	5380	0
185	20240429	170600	2656938800	5380	5380	5380	5380	0
186	20240429	170500	2656938800	5380	5380	5380	5380	0
187	20240429	170400	2656938800	5380	5380	5380	5380	0
188	20240429	170300	2656938800	5380	5380	5380	5380	0
189	20240429	170200	2656938800	5380	5380	5380	5380	0
190	20240429	170100	2656938800	5380	5380	5380	5380	0
191	20240429	170000	2656938800	5380	5380	5380	5380	0
192	20240429	165900	2656938800	5380	5380	5380	5380	0
193	20240429	165800	2656938800	5380	5380	5380	5380	0
194	20240429	165700	2656938800	5380	5380	5380	5380	0
195	20240429	165600	2656938800	5380	5380	5380	5380	0
196	20240429	165500	2656938800	5380	5380	5380	5380	0
197	20240429	165400	2656938800	5380	5380	5380	5380	0
198	20240429	165300	2656938800	5380	5380	5380	5380	0
199	20240429	165200	2656938800	5380	5380	5380	5380	0
200	20240429	165100	2656938800	5380	5380	5380	5380	0
201	20240429	165000	2656938800	5380	5380	5380	5380	0
202	20240429	164900	2656938800	5380	5380	5380	5380	0
203	20240429	164800	2656938800	5380	5380	5380	5380	0
204	20240429	164700	2656938800	5380	5380	5380	5380	0
205	20240429	164600	2656938800	5380	5380	5380	5380	0
206	20240429	164500	2656938800	5380	5380	5380	5380	0
207	20240429	164400	2656938800	5380	5380	5380	5380	0
208	20240429	164300	2656938800	5380	5380	5380	5380	0
209	20240429	164200	2656938800	5380	5380	5380	5380	0
210	20240429	164100	2656938800	5380	5380	5380	5380	0
211	20240429	164000	2656938800	5380	5380	5380	5380	0
212	20240429	163900	2656938800	5380	5380	5380	5380	9352
213	20240429	163800	2656938800	5380	5380	5380	5380	0
214	20240429	163700	2656938800	5380	5380	5380	5380	0
215	20240429	163600	2656938800	5380	5380	5380	5380	0
216	20240429	163500	2656938800	5380	5380	5380	5380	0
217	20240429	163400	2656938800	5380	5380	5380	5380	0
218	20240429	163300	2656938800	5380	5380	5380	5380	0
219	20240429	163200	2656938800	5380	5380	5380	5380	0
220	20240429	163100	2656938800	5380	5380	5380	5380	0
221	20240429	163000	2656938800	5380	5380	5380	5380	0
222	20240429	162900	2656938800	5380	5380	5380	5380	0
223	20240429	162800	2656938800	5380	5380	5380	5380	0
224	20240429	162700	2656938800	5380	5380	5380	5380	0
225	20240429	162600	2656938800	5380	5380	5380	5380	0
226	20240429	162500	2656938800	5380	5380	5380	5380	0
227	20240429	162400	2656938800	5380	5380	5380	5380	0
228	20240429	162300	2656938800	5380	5380	5380	5380	0
229	20240429	162200	2656938800	5380	5380	5380	5380	0
230	20240429	162100	2656938800	5380	5380	5380	5380	0
231	20240429	162000	2656938800	5380	5380	5380	5380	0
232	20240429	161900	2656938800	5380	5380	5380	5380	0
233	20240429	161800	2656938800	5380	5380	5380	5380	0
234	20240429	161700	2656938800	5380	5380	5380	5380	0
235	20240429	161600	2656938800	5380	5380	5380	5380	0
236	20240429	161500	2656938800	5380	5380	5380	5380	0
237	20240429	161400	2656938800	5380	5380	5380	5380	0
238	20240429	161300	2656938800	5380	5380	5380	5380	0
239	20240429	161200	2656938800	5380	5380	5380	5380	0
240	20240429	161100	2656938800	5380	5380	5380	5380	0
241	20240429	161000	2656938800	5380	5380	5380	5380	0
242	20240429	160900	2656938800	5380	5380	5380	5380	9352
243	20240429	160800	2656938800	5380	5380	5380	5380	0
244	20240429	160700	2656938800	5380	5380	5380	5380	0
245	20240429	160600	2656938800	5380	5380	5380	5380	0
246	20240429	160500	2656938800	5380	5380	5380	5380	0
247	20240429	160400	2656938800	5380	5380	5380	5380	0
248	20240429	160300	2656938800	5380	5380	5380	5380	0
249	20240429	160200	2656938800	5380	5380	5380	5380	0
250	20240429	160100	2656938800	5380	5380	5380	5380	0
251	20240429	160000	2656938800	5380	5380	5380	5380	0
252	20240429	155900	2656938800	5380	5380	5380	5380	0
253	20240429	155800	2656938800	5380	5380	5380	5380	0
254	20240429	155700	2656938800	5380	5380	5380	5380	0
255	20240429	155600	2656938800	5380	5380	5380	5380	0
256	20240429	155500	2656938800	5380	5380	5380	5380	0
257	20240429	155400	2656938800	5380	5380	5380	5380	0
258	20240429	155300	2656938800	5380	5380	5380	5380	0
259	20240429	155200	2656938800	5380	5380	5380	5380	0
260	20240429	155100	2656938800	5380	5380	5380	5380	0
261	20240429	155000	2656938800	5380	5380	5380	5380	0
262	20240429	154900	2656938800	5380	5380	5380	5380	0
263	20240429	154800	2656938800	5380	5380	5380	5380	0
264	20240429	154700	2656938800	5380	5380	5380	5380	0
265	20240429	154600	2656938800	5380	5380	5380	5380	0
266	20240429	154500	2656938800	5380	5380	5380	5380	0
267	20240429	154400	2656938800	5380	5380	5380	5380	0
268	20240429	154300	2656938800	5380	5380	5380	5380	0
269	20240429	154200	2656938800	5380	5380	5380	5380	0
270	20240429	154100	2656938800	5380	5380	5380	5380	0
271	20240429	154000	2656938800	5380	5380	5380	5380	0
272	20240429	153900	2656938800	5380	5380	5380	5380	9352
273	20240429	153800	2656938800	5380	5380	5380	5380	0
274	20240429	153700	2656938800	5380	5380	5380	5380	0
275	20240429	153600	2656938800	5380	5380	5380	5380	0
276	20240429	153500	2656938800	5380	5380	5380	5380	0
277	20240429	153400	2656938800	5380	5380	5380	5380	0
278	20240429	153300	2656938800	5380	5380	5380	5380	0
279	20240429	153200	2656938800	5380	5380	5380	5380	0
280	20240429	153100	2656938800	5380	5380	5380	5380	0
281	20240429	153000	2656938800	5380	5380	5380	5380	9352
282	20240429	152900	2606625040	5380	5380	5380	5380	0
283	20240429	152800	2606625040	5380	5380	5380	5380	0
284	20240429	152700	2606625040	5380	5380	5380	5380	0
285	20240429	152600	2606625040	5380	5380	5380	5380	0
286	20240429	152500	2606625040	5380	5380	5380	5380	0
287	20240429	152400	2606625040	5380	5380	5380	5380	0
288	20240429	152300	2606625040	5380	5380	5380	5380	0
289	20240429	152200	2606625040	5380	5380	5380	5380	0
290	20240429	152100	2606625040	5380	5380	5380	5380	0
291	20240429	152000	2606625040	5380	5380	5380	5380	0
292	20240429	151900	2606625040	5380	5370	5380	5360	1348
293	20240429	151800	2599389320	5360	5370	5370	5360	285
294	20240429	151700	2597860900	5370	5360	5370	5350	3464
295	20240429	151600	2579301830	5370	5360	5370	5360	1282
296	20240429	151500	2572420200	5360	5360	5360	5360	168
297	20240429	151400	2571519720	5360	5370	5370	5350	725
298	20240429	151300	2567629730	5360	5360	5360	5350	3626
299	20240429	151200	2548194420	5360	5370	5370	5360	557
300	20240429	151100	2545206590	5360	5360	5370	5360	1364
301	20240429	151000	2537895480	5360	5370	5380	5360	145
302	20240429	150900	2537117170	5370	5370	5370	5370	1803
303	20240429	150800	2527435060	5370	5370	5370	5360	1610
304	20240429	150700	2518795360	5370	5370	5370	5370	130
305	20240429	150600	2518097260	5380	5370	5380	5360	764
306	20240429	150500	2513994560	5370	5370	5380	5370	1914
307	20240429	150400	2503716280	5370	5380	5380	5370	415
308	20240429	150300	2501485080	5370	5370	5380	5370	598
309	20240429	150200	2498268730	5370	5380	5380	5370	1949
310	20240429	150100	2487799710	5380	5380	5380	5370	277
311	20240429	150000	2486311400	5370	5380	5380	5370	427
312	20240429	145900	2484017950	5370	5370	5370	5370	3
313	20240429	145800	2484001840	5370	5370	5380	5370	2737
314	20240429	145700	2469299050	5370	5360	5370	5360	898
315	20240429	145600	2464483820	5360	5370	5370	5360	686
316	20240429	145500	2460800530	5380	5380	5380	5370	405
317	20240429	145400	2458621680	5370	5380	5380	5370	103
318	20240429	145300	2458068240	5380	5380	5390	5380	705
319	20240429	145200	2454275290	5380	5380	5380	5380	135
320	20240429	145100	2453548990	5390	5380	5390	5360	2851
321	20240429	145000	2438240580	5380	5370	5380	5370	1240
322	20240429	144900	2431574950	5370	5370	5370	5370	41
323	20240429	144800	2431354780	5360	5370	5370	5360	54
324	20240429	144700	2431065320	5370	5360	5370	5360	118
325	20240429	144600	2430432710	5350	5370	5370	5350	2254
326	20240429	144500	2418367960	5370	5360	5370	5360	533
327	20240429	144400	2415510750	5360	5380	5380	5360	6891
328	20240429	144300	2378556590	5380	5370	5380	5370	2073
329	20240429	144200	2367403960	5360	5360	5370	5360	772
330	20240429	144100	2363265030	5370	5370	5380	5360	3674
331	20240429	144000	2343550660	5380	5370	5380	5370	855
332	20240429	143900	2338957010	5370	5370	5370	5370	413
333	20240429	143800	2336739200	5370	5380	5380	5370	1016
334	20240429	143700	2331275570	5370	5380	5380	5370	3140
335	20240429	143600	2314395640	5380	5380	5380	5380	890
336	20240429	143500	2309607440	5390	5390	5390	5390	5
337	20240429	143400	2309580490	5390	5370	5390	5370	134
338	20240429	143300	2308859490	5370	5380	5380	5370	2469
339	20240429	143200	2295599870	5380	5380	5380	5380	166
340	20240429	143100	2294706790	5380	5380	5380	5380	430
341	20240429	143000	2292393390	5380	5380	5390	5380	2401
342	20240429	142900	2279473000	5390	5380	5390	5380	110
343	20240429	142800	2278880150	5380	5380	5380	5380	202
344	20240429	142700	2277793390	5380	5390	5390	5380	811
345	20240429	142600	2273429340	5390	5390	5390	5380	271
346	20240429	142500	2271968840	5390	5380	5390	5380	151
347	20240429	142400	2271156450	5380	5370	5380	5370	3711
348	20240429	142300	2251191430	5380	5380	5380	5380	1230
349	20240429	142200	2244574030	5380	5380	5380	5370	496
350	20240429	142100	2241910080	5370	5370	5370	5370	16
351	20240429	142000	2241824160	5380	5380	5380	5370	152
352	20240429	141900	2241007600	5360	5360	5380	5360	725
353	20240429	141800	2237114800	5380	5370	5380	5360	551
354	20240429	141700	2234155640	5370	5370	5370	5370	66
355	20240429	141600	2233801220	5370	5380	5380	5360	3118
356	20240429	141500	2217062560	5380	5390	5390	5380	1347
357	20240429	141400	2209815640	5390	5390	5390	5390	88
358	20240429	141300	2209341320	5390	5390	5390	5390	1
359	20240429	141200	2209335930	5380	5390	5390	5380	131
360	20240429	141100	2208630840	5380	5380	5380	5380	53
361	20240429	141000	2208345700	5380	5380	5380	5370	2842
362	20240429	140900	2193057740	5380	5380	5380	5380	103
363	20240429	140800	2192503600	5380	5380	5380	5370	1264
364	20240429	140700	2185703780	5380	5370	5380	5370	1376
365	20240429	140600	2178301000	5370	5390	5400	5370	3946
366	20240429	140500	2157053100	5390	5380	5390	5380	495
367	20240429	140400	2154385820	5380	5390	5390	5380	1061
368	20240429	140300	2148667040	5390	5390	5400	5390	589
369	20240429	140200	2145491550	5380	5390	5390	5380	2251
370	20240429	140100	2133359170	5390	5390	5390	5390	1379
371	20240429	140000	2125926360	5390	5390	5390	5390	600
372	20240429	135900	2122692360	5390	5370	5400	5370	3768
373	20240429	135800	2102373890	5390	5360	5390	5360	10569
374	20240429	135700	2045578370	5360	5360	5360	5360	524
375	20240429	135600	2042769730	5370	5360	5370	5360	216
376	20240429	135500	2041611960	5370	5370	5370	5370	99
377	20240429	135400	2041080330	5370	5360	5370	5360	1110
378	20240429	135300	2035120730	5370	5360	5370	5360	243
379	20240429	135200	2033816140	5360	5370	5370	5360	92
380	20240429	135100	2033322720	5370	5370	5370	5370	179
381	20240429	135000	2032361490	5360	5370	5370	5350	568
382	20240429	134900	2029317030	5360	5360	5360	5360	1144
383	20240429	134800	2023185190	5350	5350	5350	5350	270
384	20240429	134700	2021740690	5350	5360	5360	5350	1383
385	20240429	134600	2014340640	5360	5370	5370	5360	966
386	20240429	134500	2009161630	5370	5360	5370	5360	13
387	20240429	134400	2009091940	5360	5360	5370	5360	540
388	20240429	134300	2006196540	5360	5360	5360	5360	790
389	20240429	134200	2001962140	5350	5350	5350	5350	387
390	20240429	134100	1999891690	5350	5340	5350	5340	1278
391	20240429	134000	1993062070	5340	5350	5350	5340	3961
392	20240429	133900	1971907940	5350	5360	5360	5350	2253
393	20240429	133800	1959852390	5360	5360	5360	5360	162
394	20240429	133700	1958984070	5360	5360	5370	5360	1089
395	20240429	133600	1953147020	5370	5360	5370	5350	566
396	20240429	133500	1950113600	5350	5360	5360	5350	114
397	20240429	133400	1949502610	5370	5370	5370	5370	206
398	20240429	133300	1948396390	5370	5370	5380	5370	157
399	20240429	133200	1947553250	5370	5370	5370	5370	1038
400	20240429	133100	1941979190	5370	5370	5380	5370	75
401	20240429	133000	1941576050	5370	5370	5380	5370	3410
402	20240429	132900	1923241890	5370	5370	5380	5350	3996
403	20240429	132800	1901783320	5370	5360	5370	5350	3060
404	20240429	132700	1885381780	5350	5350	5360	5350	547
405	20240429	132600	1882452310	5350	5350	5350	5350	71
406	20240429	132500	1882072460	5350	5350	5350	5350	488
407	20240429	132400	1879461660	5350	5350	5350	5340	1053
408	20240429	132300	1873828300	5350	5340	5350	5340	178
409	20240429	132200	1872877680	5350	5340	5350	5340	7
410	20240429	132100	1872840290	5340	5340	5340	5340	397
411	20240429	132000	1870720310	5340	5340	5340	5340	248
412	20240429	131900	1869395990	5330	5350	5350	5330	4192
413	20240429	131800	1847039510	5340	5350	5350	5340	534
414	20240429	131700	1844182750	5350	5350	5350	5350	66
415	20240429	131600	1843829650	5350	5350	5350	5350	5
416	20240429	131500	1843802900	5340	5360	5360	5340	2643
417	20240429	131400	1829663790	5360	5360	5360	5360	2157
418	20240429	131300	1818102270	5360	5350	5360	5350	2180
419	20240429	131200	1806417520	5350	5350	5350	5350	3254
420	20240429	131100	1789008620	5350	5340	5350	5340	47
421	20240429	131000	1788757220	5350	5350	5350	5340	322
422	20240429	130900	1787034840	5350	5350	5350	5340	425
423	20240429	130800	1784761100	5340	5340	5350	5340	905
424	20240429	130700	1779928020	5340	5340	5340	5340	378
425	20240429	130600	1777909500	5340	5350	5350	5340	1152
426	20240429	130500	1771757770	5350	5340	5350	5340	203
427	20240429	130400	1770672530	5330	5330	5350	5330	9927
428	20240429	130300	1717663770	5330	5330	5340	5330	2861
429	20240429	130200	1702414620	5330	5330	5330	5330	1261
430	20240429	130100	1695693490	5330	5330	5340	5330	29
431	20240429	130000	1695538910	5330	5330	5330	5320	281
432	20240429	125900	1694041750	5330	5330	5340	5330	891
433	20240429	125800	1689285920	5330	5330	5340	5330	8852
434	20240429	125700	1642102650	5330	5320	5330	5320	133
435	20240429	125600	1641395080	5320	5320	5320	5320	3014
436	20240429	125500	1625360600	5310	5310	5310	5310	1055
437	20240429	125400	1619758550	5310	5310	5310	5310	195
438	20240429	125300	1618723100	5300	5300	5300	5300	0
439	20240429	125200	1618723100	5300	5300	5300	5300	727
440	20240429	125100	1614870000	5300	5300	5300	5300	1000
441	20240429	125000	1609570000	5300	5300	5300	5300	13
442	20240429	124900	1609501100	5300	5300	5300	5300	0
443	20240429	124800	1609501100	5300	5300	5310	5300	540
444	20240429	124700	1606638200	5300	5300	5300	5300	8
445	20240429	124600	1606595800	5310	5310	5310	5310	1015
446	20240429	124500	1601206150	5310	5310	5310	5310	507
447	20240429	124400	1598513980	5310	5310	5310	5310	1
448	20240429	124300	1598508670	5280	5290	5290	5280	170
449	20240429	124200	1597609920	5280	5280	5280	5280	0
450	20240429	124100	1597609920	5280	5290	5290	5280	3200
451	20240429	124000	1580712910	5310	5310	5310	5290	6106
452	20240429	123900	1548374970	5310	5310	5310	5310	10
453	20240429	123800	1548321870	5300	5300	5300	5300	1243
454	20240429	123700	1541733970	5290	5290	5290	5290	50
455	20240429	123600	1541469470	5290	5290	5290	5290	979
456	20240429	123500	1536290560	5290	5300	5300	5290	2000
457	20240429	123400	1525707560	5300	5300	5300	5300	26
458	20240429	123300	1525569760	5300	5300	5300	5300	685
459	20240429	123200	1521939260	5300	5300	5300	5300	4463
460	20240429	123100	1498285360	5300	5290	5300	5290	108
461	20240429	123000	1497713950	5290	5300	5300	5290	7365
462	20240429	122900	1458750450	5300	5300	5300	5300	215
463	20240429	122800	1457610950	5290	5290	5290	5290	201
464	20240429	122700	1456547660	5290	5300	5300	5290	301
465	20240429	122600	1454954370	5300	5290	5300	5290	81
466	20240429	122500	1454525240	5300	5290	5300	5290	2072
467	20240429	122400	1443564270	5290	5290	5290	5290	221
468	20240429	122300	1442395180	5280	5280	5280	5280	0
469	20240429	122200	1442395180	5280	5280	5280	5280	0
470	20240429	122100	1442395180	5280	5280	5280	5280	10
471	20240429	122000	1442342380	5280	5280	5280	5280	172
472	20240429	121900	1441434220	5280	5280	5280	5280	500
473	20240429	121800	1438794220	5280	5290	5290	5280	213
474	20240429	121700	1437669460	5290	5290	5290	5290	0
475	20240429	121600	1437669460	5290	5290	5290	5280	131
476	20240429	121500	1436976520	5280	5280	5280	5280	355
477	20240429	121400	1435102120	5280	5280	5280	5280	221
478	20240429	121300	1433935240	5280	5280	5280	5280	1
479	20240429	121200	1433929960	5280	5290	5290	5280	104
480	20240429	121100	1433380150	5290	5290	5290	5290	0
481	20240429	121000	1433380150	5290	5290	5290	5290	5
482	20240429	120900	1433353700	5290	5280	5290	5280	711
483	20240429	120800	1429599510	5280	5290	5290	5280	903
484	20240429	120700	1424831630	5290	5290	5290	5290	1343
485	20240429	120600	1417727160	5290	5290	5290	5290	826
486	20240429	120500	1413357620	5290	5290	5290	5290	101
487	20240429	120400	1412823330	5280	5290	5290	5280	337
488	20240429	120300	1411040920	5300	5300	5300	5300	32
489	20240429	120200	1410871320	5300	5300	5300	5300	90
490	20240429	120100	1410394320	5290	5290	5290	5290	105
491	20240429	120000	1409838870	5290	5290	5290	5290	0
492	20240429	115900	1409838870	5290	5300	5300	5290	103
493	20240429	115800	1409293980	5300	5300	5310	5290	1206
494	20240429	115700	1402902080	5300	5300	5310	5300	939
495	20240429	115600	1397924940	5300	5300	5300	5300	486
496	20240429	115500	1395349140	5300	5300	5310	5300	2717
497	20240429	115400	1380927170	5300	5310	5310	5300	329
498	20240429	115300	1379181900	5310	5290	5310	5290	9434
499	20240429	115200	1329223450	5280	5280	5290	5280	829
500	20240429	115100	1324840050	5280	5290	5290	5280	962
501	20240429	115000	1319760660	5280	5280	5280	5280	55
502	20240429	114900	1319470260	5280	5280	5280	5280	105
503	20240429	114800	1318915860	5290	5280	5290	5280	10
504	20240429	114700	1318863050	5280	5280	5280	5280	117
505	20240429	114600	1318245290	5280	5280	5280	5280	1
506	20240429	114500	1318240010	5280	5280	5280	5280	31
507	20240429	114400	1318076330	5280	5280	5280	5280	493
508	20240429	114300	1315473290	5280	5280	5290	5280	1089
509	20240429	114200	1309722970	5280	5280	5290	5280	93
510	20240429	114100	1309231060	5290	5290	5290	5290	125
511	20240429	114000	1308569810	5290	5290	5290	5290	148
512	20240429	113900	1307786890	5290	5290	5290	5280	205
513	20240429	113800	1306702930	5290	5290	5290	5290	10
514	20240429	113700	1306650030	5290	5290	5290	5290	0
515	20240429	113600	1306650030	5290	5280	5290	5280	272
516	20240429	113500	1305211350	5280	5290	5290	5280	268
517	20240429	113400	1303794640	5290	5280	5290	5280	476
518	20240429	113300	1301277600	5280	5280	5280	5280	405
519	20240429	113200	1299139200	5280	5280	5280	5280	34
520	20240429	113100	1298959680	5280	5280	5280	5280	224
521	20240429	113000	1297776960	5290	5280	5290	5280	354
522	20240429	112900	1295904830	5290	5290	5290	5290	8
523	20240429	112800	1295862510	5290	5280	5290	5280	825
524	20240429	112700	1291504210	5280	5280	5280	5270	688
525	20240429	112600	1287874850	5280	5270	5280	5270	1028
526	20240429	112500	1282447700	5270	5270	5270	5270	190
527	20240429	112400	1281446400	5290	5290	5290	5290	133
528	20240429	112300	1280742830	5290	5290	5290	5290	125
529	20240429	112200	1280081580	5260	5260	5260	5260	0
530	20240429	112100	1280081580	5260	5290	5290	5260	36
531	20240429	112000	1279892100	5270	5280	5280	5270	30
532	20240429	111900	1279733890	5250	5270	5290	5250	937
533	20240429	111800	1274806660	5290	5260	5290	5260	167
534	20240429	111700	1273928060	5260	5290	5290	5260	531
535	20240429	111600	1271132440	5280	5290	5290	5280	426
536	20240429	111500	1268880060	5290	5280	5290	5250	7055
537	20240429	111400	1231762080	5290	5290	5290	5280	158
538	20240429	111300	1230926270	5290	5290	5290	5290	227
539	20240429	111200	1229725440	5290	5290	5290	5290	43
540	20240429	111100	1229497970	5290	5280	5290	5280	2045
541	20240429	111000	1218685920	5290	5290	5290	5280	121
542	20240429	110900	1218046330	5290	5280	5290	5280	673
543	20240429	110800	1214492210	5290	5290	5290	5290	1
544	20240429	110700	1214486920	5290	5280	5290	5280	13
545	20240429	110600	1214418190	5270	5280	5290	5250	5275
546	20240429	110500	1186679390	5290	5290	5290	5270	660
547	20240429	110400	1183193410	5290	5300	5300	5290	150
548	20240429	110300	1182399750	5300	5290	5300	5290	187
549	20240429	110200	1181410510	5290	5290	5290	5290	126
550	20240429	110100	1180743970	5290	5290	5290	5290	584
551	20240429	110000	1177654610	5290	5290	5300	5290	411
552	20240429	105900	1175480300	5290	5300	5300	5290	12
553	20240429	105800	1175416720	5300	5290	5300	5290	89
554	20240429	105700	1174945030	5290	5270	5290	5270	1897
555	20240429	105600	1164910260	5280	5280	5280	5260	2429
556	20240429	105500	1152112580	5280	5280	5280	5280	719
557	20240429	105400	1148316260	5290	5280	5290	5260	68
558	20240429	105300	1147958200	5260	5280	5280	5260	3567
559	20240429	105200	1129179190	5290	5290	5290	5280	25
560	20240429	105100	1129046950	5290	5270	5290	5270	1131
561	20240429	105000	1123084560	5270	5280	5290	5270	1776
562	20240429	104900	1113707180	5270	5290	5290	5270	8330
563	20240429	104800	1069778670	5290	5290	5290	5290	429
564	20240429	104700	1067509260	5290	5300	5300	5290	1439
565	20240429	104600	1059893630	5300	5300	5300	5290	3106
566	20240429	104500	1043443350	5300	5320	5320	5300	3214
567	20240429	104400	1026385710	5300	5360	5360	5300	5074
568	20240429	104300	999397920	5360	5380	5380	5340	6453
569	20240429	104200	964775540	5380	5310	5380	5300	22566
570	20240429	104100	844093300	5320	5310	5320	5310	153
571	20240429	104000	843280330	5310	5280	5320	5280	16046
572	20240429	103900	758315980	5270	5260	5270	5260	5522
573	20240429	103800	729215180	5260	5270	5270	5260	400
574	20240429	103700	727111160	5260	5270	5270	5260	2003
575	20240429	103600	716569020	5270	5260	5270	5260	112
576	20240429	103500	715979250	5260	5250	5260	5250	1928
577	20240429	103400	705838100	5250	5250	5250	5250	571
578	20240429	103300	702840350	5250	5260	5260	5250	302
579	20240429	103200	701253850	5260	5260	5260	5260	115
580	20240429	103100	700648950	5260	5260	5260	5260	325
581	20240429	103000	698939450	5260	5260	5260	5250	738
582	20240429	102900	695059570	5260	5260	5270	5260	678
583	20240429	102800	691493260	5260	5270	5270	5260	306
584	20240429	102700	689883490	5270	5260	5270	5260	934
585	20240429	102600	684967460	5260	5270	5270	5260	586
586	20240429	102500	681884340	5270	5270	5270	5270	101
587	20240429	102400	681352070	5270	5260	5270	5260	645
588	20240429	102300	677958100	5260	5260	5270	5260	970
589	20240429	102200	672855890	5260	5260	5260	5260	243
590	20240429	102100	671577710	5260	5260	5260	5260	687
591	20240429	102000	667964090	5260	5250	5260	5250	33
592	20240429	101900	667790830	5250	5260	5260	5250	156
593	20240429	101800	666970640	5260	5260	5260	5250	202
594	20240429	101700	665908270	5260	5260	5260	5250	741
595	20240429	101600	662012610	5260	5260	5260	5260	1010
596	20240429	101500	656700010	5260	5260	5260	5260	395
597	20240429	101400	654622310	5260	5270	5270	5260	1327
598	20240429	101300	647640290	5270	5260	5270	5260	298
599	20240429	101200	646071650	5260	5260	5270	5260	251
600	20240429	101100	644749550	5260	5260	5260	5260	262
601	20240429	101000	643371430	5260	5250	5260	5250	912
602	20240429	100900	638577400	5260	5250	5260	5250	216
603	20240429	100800	637443280	5260	5260	5260	5260	247
604	20240429	100700	636144060	5260	5260	5260	5250	514
605	20240429	100600	633444740	5260	5260	5260	5260	185
606	20240429	100500	632471640	5260	5270	5270	5260	158
607	20240429	100400	631640550	5260	5270	5270	5260	2104
608	20240429	100300	620572910	5270	5270	5270	5260	843
609	20240429	100200	616137070	5270	5270	5270	5270	285
610	20240429	100100	614635120	5270	5270	5270	5260	736
611	20240429	100000	610761920	5270	5270	5270	5260	529
612	20240429	095900	607975260	5270	5270	5270	5260	996
613	20240429	095800	602735790	5270	5260	5270	5260	2701
614	20240429	095700	588528520	5270	5270	5270	5260	1911
615	20240429	095600	578457750	5270	5260	5270	5260	447
616	20240429	095500	576106060	5270	5270	5270	5270	233
617	20240429	095400	574878150	5270	5260	5270	5260	21
618	20240429	095300	574767680	5260	5270	5270	5260	1175
619	20240429	095200	568581880	5270	5270	5270	5270	509
620	20240429	095100	565899450	5270	5270	5270	5260	1673
621	20240429	095000	557085260	5260	5260	5260	5260	1633
622	20240429	094900	548495680	5260	5260	5260	5260	1028
623	20240429	094800	543088400	5250	5260	5260	5250	923
624	20240429	094700	538234440	5260	5260	5260	5260	727
625	20240429	094600	534410420	5260	5270	5270	5260	4403
626	20240429	094500	511248540	5270	5270	5270	5270	0
627	20240429	094400	511248540	5270	5270	5270	5260	945
628	20240429	094300	506269350	5270	5270	5270	5260	616
629	20240429	094200	503024030	5270	5270	5270	5270	119
630	20240429	094100	502396900	5270	5270	5270	5260	621
631	20240429	094000	499124740	5270	5260	5270	5260	36
632	20240429	093900	498935090	5270	5270	5270	5260	1424
633	20240429	093800	491442380	5260	5260	5270	5260	687
634	20240429	093700	487828750	5260	5260	5270	5250	3637
635	20240429	093600	468698100	5260	5260	5260	5260	165
636	20240429	093500	467830200	5260	5260	5270	5260	4229
637	20240429	093400	445585640	5260	5260	5260	5250	35
638	20240429	093300	445401650	5260	5260	5260	5250	400
639	20240429	093200	443300650	5260	5250	5270	5250	2083
640	20240429	093100	432344830	5250	5250	5250	5250	1730
641	20240429	093000	423262330	5260	5260	5260	5260	1353
642	20240429	092900	416145550	5250	5260	5260	5250	2764
643	20240429	092800	401618730	5260	5250	5260	5250	2235
644	20240429	092700	389862640	5250	5250	5260	5250	509
645	20240429	092600	387187200	5250	5260	5260	5250	189
646	20240429	092500	386193660	5260	5260	5260	5260	1139
647	20240429	092400	380202520	5260	5260	5260	5250	288
648	20240429	092300	378687800	5260	5260	5270	5260	2130
649	20240429	092200	367481670	5250	5250	5260	5250	124
650	20240429	092100	366830530	5260	5250	5260	5240	783
651	20240429	092000	362723290	5260	5260	5260	5250	2277
652	20240429	091900	350762950	5270	5270	5270	5250	5394
653	20240429	091800	322404500	5270	5250	5270	5250	320
654	20240429	091700	320722240	5250	5270	5280	5250	4223
655	20240429	091600	298498070	5270	5260	5270	5260	806
656	20240429	091500	294251180	5260	5270	5270	5260	2348
657	20240429	091400	281886500	5270	5240	5270	5240	2212
658	20240429	091300	270271830	5240	5220	5240	5220	739
659	20240429	091200	266407790	5220	5230	5240	5220	2576
660	20240429	091100	252936310	5240	5240	5240	5230	1657
661	20240429	091000	244262390	5240	5250	5250	5230	2745
662	20240429	090900	229902370	5250	5260	5260	5230	500
663	20240429	090800	227281920	5230	5270	5270	5230	2764
664	20240429	090700	212759530	5270	5220	5270	5220	5049
665	20240429	090600	186267350	5220	5210	5230	5210	3449
666	20240429	090500	168266850	5210	5200	5210	5180	7429
667	20240429	090400	129653540	5200	5190	5210	5190	3382
668	20240429	090300	112067650	5190	5170	5240	5170	7537
669	20240429	090200	72927380	5170	5210	5220	5160	2015
670	20240429	090100	62483530	5210	5240	5250	5200	3465
671	20240429	090000	44422140	5280	5250	5290	5210	8469