KissMeData/187870/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203200	250383000	16780	16780	16780	16780	1280
3	20240429	203100	250383000	16780	16780	16780	16780	0
4	20240429	203000	250383000	16780	16780	16780	16780	0
5	20240429	202900	250383000	16780	16780	16780	16780	0
6	20240429	202800	250383000	16780	16780	16780	16780	0
7	20240429	202700	250383000	16780	16780	16780	16780	0
8	20240429	202600	250383000	16780	16780	16780	16780	0
9	20240429	202500	250383000	16780	16780	16780	16780	0
10	20240429	202400	250383000	16780	16780	16780	16780	0
11	20240429	202300	250383000	16780	16780	16780	16780	0
12	20240429	202200	250383000	16780	16780	16780	16780	0
13	20240429	202100	250383000	16780	16780	16780	16780	0
14	20240429	202000	250383000	16780	16780	16780	16780	0
15	20240429	201900	250383000	16780	16780	16780	16780	0
16	20240429	201800	250383000	16780	16780	16780	16780	0
17	20240429	201700	250383000	16780	16780	16780	16780	0
18	20240429	201600	250383000	16780	16780	16780	16780	0
19	20240429	201500	250383000	16780	16780	16780	16780	0
20	20240429	201400	250383000	16780	16780	16780	16780	0
21	20240429	201300	250383000	16780	16780	16780	16780	0
22	20240429	201200	250383000	16780	16780	16780	16780	0
23	20240429	201100	250383000	16780	16780	16780	16780	0
24	20240429	201000	250383000	16780	16780	16780	16780	0
25	20240429	200900	250383000	16780	16780	16780	16780	0
26	20240429	200800	250383000	16780	16780	16780	16780	0
27	20240429	200700	250383000	16780	16780	16780	16780	0
28	20240429	200600	250383000	16780	16780	16780	16780	0
29	20240429	200500	250383000	16780	16780	16780	16780	0
30	20240429	200400	250383000	16780	16780	16780	16780	0
31	20240429	200300	250383000	16780	16780	16780	16780	0
32	20240429	200200	250383000	16780	16780	16780	16780	1280
33	20240429	200100	250383000	16780	16780	16780	16780	0
34	20240429	200000	250383000	16780	16780	16780	16780	0
35	20240429	195900	250383000	16780	16780	16780	16780	0
36	20240429	195800	250383000	16780	16780	16780	16780	0
37	20240429	195700	250383000	16780	16780	16780	16780	0
38	20240429	195600	250383000	16780	16780	16780	16780	0
39	20240429	195500	250383000	16780	16780	16780	16780	0
40	20240429	195400	250383000	16780	16780	16780	16780	0
41	20240429	195300	250383000	16780	16780	16780	16780	0
42	20240429	195200	250383000	16780	16780	16780	16780	0
43	20240429	195100	250383000	16780	16780	16780	16780	0
44	20240429	195000	250383000	16780	16780	16780	16780	0
45	20240429	194900	250383000	16780	16780	16780	16780	0
46	20240429	194800	250383000	16780	16780	16780	16780	0
47	20240429	194700	250383000	16780	16780	16780	16780	0
48	20240429	194600	250383000	16780	16780	16780	16780	0
49	20240429	194500	250383000	16780	16780	16780	16780	0
50	20240429	194400	250383000	16780	16780	16780	16780	0
51	20240429	194300	250383000	16780	16780	16780	16780	0
52	20240429	194200	250383000	16780	16780	16780	16780	0
53	20240429	194100	250383000	16780	16780	16780	16780	0
54	20240429	194000	250383000	16780	16780	16780	16780	0
55	20240429	193900	250383000	16780	16780	16780	16780	0
56	20240429	193800	250383000	16780	16780	16780	16780	0
57	20240429	193700	250383000	16780	16780	16780	16780	0
58	20240429	193600	250383000	16780	16780	16780	16780	0
59	20240429	193500	250383000	16780	16780	16780	16780	0
60	20240429	193400	250383000	16780	16780	16780	16780	0
61	20240429	193300	250383000	16780	16780	16780	16780	0
62	20240429	193200	250383000	16780	16780	16780	16780	1280
63	20240429	193100	250383000	16780	16780	16780	16780	0
64	20240429	193000	250383000	16780	16780	16780	16780	0
65	20240429	192900	250383000	16780	16780	16780	16780	0
66	20240429	192800	250383000	16780	16780	16780	16780	0
67	20240429	192700	250383000	16780	16780	16780	16780	0
68	20240429	192600	250383000	16780	16780	16780	16780	0
69	20240429	192500	250383000	16780	16780	16780	16780	0
70	20240429	192400	250383000	16780	16780	16780	16780	0
71	20240429	192300	250383000	16780	16780	16780	16780	0
72	20240429	192200	250383000	16780	16780	16780	16780	0
73	20240429	192100	250383000	16780	16780	16780	16780	0
74	20240429	192000	250383000	16780	16780	16780	16780	0
75	20240429	191900	250383000	16780	16780	16780	16780	0
76	20240429	191800	250383000	16780	16780	16780	16780	0
77	20240429	191700	250383000	16780	16780	16780	16780	0
78	20240429	191600	250383000	16780	16780	16780	16780	0
79	20240429	191500	250383000	16780	16780	16780	16780	0
80	20240429	191400	250383000	16780	16780	16780	16780	0
81	20240429	191300	250383000	16780	16780	16780	16780	0
82	20240429	191200	250383000	16780	16780	16780	16780	0
83	20240429	191100	250383000	16780	16780	16780	16780	0
84	20240429	191000	250383000	16780	16780	16780	16780	0
85	20240429	190900	250383000	16780	16780	16780	16780	0
86	20240429	190800	250383000	16780	16780	16780	16780	0
87	20240429	190700	250383000	16780	16780	16780	16780	0
88	20240429	190600	250383000	16780	16780	16780	16780	0
89	20240429	190500	250383000	16780	16780	16780	16780	0
90	20240429	190400	250383000	16780	16780	16780	16780	0
91	20240429	190300	250383000	16780	16780	16780	16780	0
92	20240429	190200	250383000	16780	16780	16780	16780	1280
93	20240429	190100	250383000	16780	16780	16780	16780	0
94	20240429	190000	250383000	16780	16780	16780	16780	0
95	20240429	185900	250383000	16780	16780	16780	16780	0
96	20240429	185800	250383000	16780	16780	16780	16780	0
97	20240429	185700	250383000	16780	16780	16780	16780	0
98	20240429	185600	250383000	16780	16780	16780	16780	0
99	20240429	185500	250383000	16780	16780	16780	16780	0
100	20240429	185400	250383000	16780	16780	16780	16780	0
101	20240429	185300	250383000	16780	16780	16780	16780	0
102	20240429	185200	250383000	16780	16780	16780	16780	0
103	20240429	185100	250383000	16780	16780	16780	16780	0
104	20240429	185000	250383000	16780	16780	16780	16780	0
105	20240429	184900	250383000	16780	16780	16780	16780	0
106	20240429	184800	250383000	16780	16780	16780	16780	0
107	20240429	184700	250383000	16780	16780	16780	16780	0
108	20240429	184600	250383000	16780	16780	16780	16780	0
109	20240429	184500	250383000	16780	16780	16780	16780	0
110	20240429	184400	250383000	16780	16780	16780	16780	0
111	20240429	184300	250383000	16780	16780	16780	16780	0
112	20240429	184200	250383000	16780	16780	16780	16780	0
113	20240429	184100	250383000	16780	16780	16780	16780	0
114	20240429	184000	250383000	16780	16780	16780	16780	0
115	20240429	183900	250383000	16780	16780	16780	16780	0
116	20240429	183800	250383000	16780	16780	16780	16780	0
117	20240429	183700	250383000	16780	16780	16780	16780	0
118	20240429	183600	250383000	16780	16780	16780	16780	0
119	20240429	183500	250383000	16780	16780	16780	16780	0
120	20240429	183400	250383000	16780	16780	16780	16780	0
121	20240429	183300	250383000	16780	16780	16780	16780	0
122	20240429	183200	250383000	16780	16780	16780	16780	1280
123	20240429	183100	250383000	16780	16780	16780	16780	0
124	20240429	183000	250383000	16780	16780	16780	16780	0
125	20240429	182900	250383000	16780	16780	16780	16780	0
126	20240429	182800	250383000	16780	16780	16780	16780	0
127	20240429	182700	250383000	16780	16780	16780	16780	0
128	20240429	182600	250383000	16780	16780	16780	16780	0
129	20240429	182500	250383000	16780	16780	16780	16780	0
130	20240429	182400	250383000	16780	16780	16780	16780	0
131	20240429	182300	250383000	16780	16780	16780	16780	0
132	20240429	182200	250383000	16780	16780	16780	16780	0
133	20240429	182100	250383000	16780	16780	16780	16780	0
134	20240429	182000	250383000	16780	16780	16780	16780	0
135	20240429	181900	250383000	16780	16780	16780	16780	0
136	20240429	181800	250383000	16780	16780	16780	16780	0
137	20240429	181700	250383000	16780	16780	16780	16780	0
138	20240429	181600	250383000	16780	16780	16780	16780	0
139	20240429	181500	250383000	16780	16780	16780	16780	0
140	20240429	181400	250383000	16780	16780	16780	16780	0
141	20240429	181300	250383000	16780	16780	16780	16780	0
142	20240429	181200	250383000	16780	16780	16780	16780	0
143	20240429	181100	250383000	16780	16780	16780	16780	0
144	20240429	181000	250383000	16780	16780	16780	16780	0
145	20240429	180900	250383000	16780	16780	16780	16780	0
146	20240429	180800	250383000	16780	16780	16780	16780	0
147	20240429	180700	250383000	16780	16780	16780	16780	0
148	20240429	180600	250383000	16780	16780	16780	16780	0
149	20240429	180500	250383000	16780	16780	16780	16780	0
150	20240429	180400	250383000	16780	16780	16780	16780	0
151	20240429	180300	250383000	16780	16780	16780	16780	0
152	20240429	180200	250383000	16780	16780	16780	16780	1280
153	20240429	180100	250383000	16780	16780	16780	16780	0
154	20240429	180000	250383000	16780	16780	16780	16780	0
155	20240429	175900	250383000	16780	16780	16780	16780	0
156	20240429	175800	250383000	16780	16780	16780	16780	0
157	20240429	175700	250383000	16780	16780	16780	16780	0
158	20240429	175600	250383000	16780	16780	16780	16780	0
159	20240429	175500	250383000	16780	16780	16780	16780	0
160	20240429	175400	250383000	16780	16780	16780	16780	0
161	20240429	175300	250383000	16780	16780	16780	16780	0
162	20240429	175200	250383000	16780	16780	16780	16780	0
163	20240429	175100	250383000	16780	16780	16780	16780	0
164	20240429	175000	250383000	16780	16780	16780	16780	0
165	20240429	174900	250383000	16780	16780	16780	16780	0
166	20240429	174800	250383000	16780	16780	16780	16780	0
167	20240429	174700	250383000	16780	16780	16780	16780	0
168	20240429	174600	250383000	16780	16780	16780	16780	0
169	20240429	174500	250383000	16780	16780	16780	16780	0
170	20240429	174400	250383000	16780	16780	16780	16780	0
171	20240429	174300	250383000	16780	16780	16780	16780	0
172	20240429	174200	250383000	16780	16780	16780	16780	0
173	20240429	174100	250383000	16780	16780	16780	16780	0
174	20240429	174000	250383000	16780	16780	16780	16780	0
175	20240429	173900	250383000	16780	16780	16780	16780	0
176	20240429	173800	250383000	16780	16780	16780	16780	0
177	20240429	173700	250383000	16780	16780	16780	16780	0
178	20240429	173600	250383000	16780	16780	16780	16780	0
179	20240429	173500	250383000	16780	16780	16780	16780	0
180	20240429	173400	250383000	16780	16780	16780	16780	0
181	20240429	173300	250383000	16780	16780	16780	16780	0
182	20240429	173200	250383000	16780	16780	16780	16780	1280
183	20240429	173100	250383000	16780	16780	16780	16780	0
184	20240429	173000	250383000	16780	16780	16780	16780	0
185	20240429	172900	250383000	16780	16780	16780	16780	0
186	20240429	172800	250383000	16780	16780	16780	16780	0
187	20240429	172700	250383000	16780	16780	16780	16780	0
188	20240429	172600	250383000	16780	16780	16780	16780	0
189	20240429	172500	250383000	16780	16780	16780	16780	0
190	20240429	172400	250383000	16780	16780	16780	16780	0
191	20240429	172300	250383000	16780	16780	16780	16780	0
192	20240429	172200	250383000	16780	16780	16780	16780	0
193	20240429	172100	250383000	16780	16780	16780	16780	0
194	20240429	172000	250383000	16780	16780	16780	16780	0
195	20240429	171900	250383000	16780	16780	16780	16780	0
196	20240429	171800	250383000	16780	16780	16780	16780	0
197	20240429	171700	250383000	16780	16780	16780	16780	0
198	20240429	171600	250383000	16780	16780	16780	16780	0
199	20240429	171500	250383000	16780	16780	16780	16780	0
200	20240429	171400	250383000	16780	16780	16780	16780	0
201	20240429	171300	250383000	16780	16780	16780	16780	0
202	20240429	171200	250383000	16780	16780	16780	16780	0
203	20240429	171100	250383000	16780	16780	16780	16780	0
204	20240429	171000	250383000	16780	16780	16780	16780	0
205	20240429	170900	250383000	16780	16780	16780	16780	0
206	20240429	170800	250383000	16780	16780	16780	16780	0
207	20240429	170700	250383000	16780	16780	16780	16780	0
208	20240429	170600	250383000	16780	16780	16780	16780	0
209	20240429	170500	250383000	16780	16780	16780	16780	0
210	20240429	170400	250383000	16780	16780	16780	16780	0
211	20240429	170300	250383000	16780	16780	16780	16780	0
212	20240429	170200	250383000	16780	16780	16780	16780	1280
213	20240429	170100	250383000	16780	16780	16780	16780	0
214	20240429	170000	250383000	16780	16780	16780	16780	0
215	20240429	165900	250383000	16780	16780	16780	16780	0
216	20240429	165800	250383000	16780	16780	16780	16780	0
217	20240429	165700	250383000	16780	16780	16780	16780	0
218	20240429	165600	250383000	16780	16780	16780	16780	0
219	20240429	165500	250383000	16780	16780	16780	16780	0
220	20240429	165400	250383000	16780	16780	16780	16780	0
221	20240429	165300	250383000	16780	16780	16780	16780	0
222	20240429	165200	250383000	16780	16780	16780	16780	0
223	20240429	165100	250383000	16780	16780	16780	16780	0
224	20240429	165000	250383000	16780	16780	16780	16780	0
225	20240429	164900	250383000	16780	16780	16780	16780	0
226	20240429	164800	250383000	16780	16780	16780	16780	0
227	20240429	164700	250383000	16780	16780	16780	16780	0
228	20240429	164600	250383000	16780	16780	16780	16780	0
229	20240429	164500	250383000	16780	16780	16780	16780	0
230	20240429	164400	250383000	16780	16780	16780	16780	0
231	20240429	164300	250383000	16780	16780	16780	16780	0
232	20240429	164200	250383000	16780	16780	16780	16780	0
233	20240429	164100	250383000	16780	16780	16780	16780	0
234	20240429	164000	250383000	16780	16780	16780	16780	0
235	20240429	163900	250383000	16780	16780	16780	16780	0
236	20240429	163800	250383000	16780	16780	16780	16780	0
237	20240429	163700	250383000	16780	16780	16780	16780	0
238	20240429	163600	250383000	16780	16780	16780	16780	0
239	20240429	163500	250383000	16780	16780	16780	16780	0
240	20240429	163400	250383000	16780	16780	16780	16780	0
241	20240429	163300	250383000	16780	16780	16780	16780	0
242	20240429	163200	250383000	16780	16780	16780	16780	1280
243	20240429	163100	250383000	16780	16780	16780	16780	0
244	20240429	163000	250383000	16780	16780	16780	16780	0
245	20240429	162900	250383000	16780	16780	16780	16780	0
246	20240429	162800	250383000	16780	16780	16780	16780	0
247	20240429	162700	250383000	16780	16780	16780	16780	0
248	20240429	162600	250383000	16780	16780	16780	16780	0
249	20240429	162500	250383000	16780	16780	16780	16780	0
250	20240429	162400	250383000	16780	16780	16780	16780	0
251	20240429	162300	250383000	16780	16780	16780	16780	0
252	20240429	162200	250383000	16780	16780	16780	16780	0
253	20240429	162100	250383000	16780	16780	16780	16780	0
254	20240429	162000	250383000	16780	16780	16780	16780	0
255	20240429	161900	250383000	16780	16780	16780	16780	0
256	20240429	161800	250383000	16780	16780	16780	16780	0
257	20240429	161700	250383000	16780	16780	16780	16780	0
258	20240429	161600	250383000	16780	16780	16780	16780	0
259	20240429	161500	250383000	16780	16780	16780	16780	0
260	20240429	161400	250383000	16780	16780	16780	16780	0
261	20240429	161300	250383000	16780	16780	16780	16780	0
262	20240429	161200	250383000	16780	16780	16780	16780	0
263	20240429	161100	250383000	16780	16780	16780	16780	0
264	20240429	161000	250383000	16780	16780	16780	16780	0
265	20240429	160900	250383000	16780	16780	16780	16780	0
266	20240429	160800	250383000	16780	16780	16780	16780	0
267	20240429	160700	250383000	16780	16780	16780	16780	0
268	20240429	160600	250383000	16780	16780	16780	16780	0
269	20240429	160500	250383000	16780	16780	16780	16780	0
270	20240429	160400	250383000	16780	16780	16780	16780	0
271	20240429	160300	250383000	16780	16780	16780	16780	0
272	20240429	160200	250383000	16780	16780	16780	16780	1280
273	20240429	160100	250383000	16780	16780	16780	16780	0
274	20240429	160000	250383000	16780	16780	16780	16780	0
275	20240429	155900	250383000	16780	16780	16780	16780	0
276	20240429	155800	250383000	16780	16780	16780	16780	0
277	20240429	155700	250383000	16780	16780	16780	16780	0
278	20240429	155600	250383000	16780	16780	16780	16780	0
279	20240429	155500	250383000	16780	16780	16780	16780	0
280	20240429	155400	250383000	16780	16780	16780	16780	0
281	20240429	155300	250383000	16780	16780	16780	16780	0
282	20240429	155200	250383000	16780	16780	16780	16780	0
283	20240429	155100	250383000	16780	16780	16780	16780	0
284	20240429	155000	250383000	16780	16780	16780	16780	0
285	20240429	154900	250383000	16780	16780	16780	16780	0
286	20240429	154800	250383000	16780	16780	16780	16780	0
287	20240429	154700	250383000	16780	16780	16780	16780	0
288	20240429	154600	250383000	16780	16780	16780	16780	0
289	20240429	154500	250383000	16780	16780	16780	16780	0
290	20240429	154400	250383000	16780	16780	16780	16780	0
291	20240429	154300	250383000	16780	16780	16780	16780	0
292	20240429	154200	250383000	16780	16780	16780	16780	0
293	20240429	154100	250383000	16780	16780	16780	16780	0
294	20240429	154000	250383000	16780	16780	16780	16780	0
295	20240429	153900	250383000	16780	16780	16780	16780	0
296	20240429	153800	250383000	16780	16780	16780	16780	0
297	20240429	153700	250383000	16780	16780	16780	16780	0
298	20240429	153600	250383000	16780	16780	16780	16780	0
299	20240429	153500	250383000	16780	16780	16780	16780	0
300	20240429	153400	250383000	16780	16780	16780	16780	0
301	20240429	153300	250383000	16780	16780	16780	16780	0
302	20240429	153200	250383000	16780	16780	16780	16780	1280
303	20240429	153100	250383000	16780	16780	16780	16780	0
304	20240429	153000	250383000	16780	16780	16780	16780	1280
305	20240429	152900	228904600	16840	16840	16840	16840	0
306	20240429	152800	228904600	16840	16840	16840	16840	0
307	20240429	152700	228904600	16840	16840	16840	16840	0
308	20240429	152600	228904600	16840	16840	16840	16840	0
309	20240429	152500	228904600	16840	16840	16840	16840	0
310	20240429	152400	228904600	16840	16840	16840	16840	0
311	20240429	152300	228904600	16840	16840	16840	16840	0
312	20240429	152200	228904600	16840	16840	16840	16840	0
313	20240429	152100	228904600	16840	16840	16840	16840	0
314	20240429	152000	228904600	16840	16840	16840	16840	0
315	20240429	151900	228904600	16840	16840	16840	16840	0
316	20240429	151800	228904600	16840	16840	16840	16840	1
317	20240429	151700	228887760	16810	16810	16810	16810	1
318	20240429	151600	228870950	16810	16810	16810	16810	1
319	20240429	151500	228854140	16840	16840	16840	16840	10
320	20240429	151400	228685740	16840	16840	16840	16840	60
321	20240429	151300	227675340	16840	16840	16840	16840	10
322	20240429	151200	227506940	16850	16850	16850	16850	0
323	20240429	151100	227506940	16850	16850	16850	16850	0
324	20240429	151000	227506940	16850	16850	16850	16850	15
325	20240429	150900	227254190	16850	16850	16850	16850	35
326	20240429	150800	226664440	16890	16890	16890	16890	0
327	20240429	150700	226664440	16890	16880	16890	16880	100
328	20240429	150600	224975640	16840	16840	16840	16840	0
329	20240429	150500	224975640	16840	16840	16840	16840	100
330	20240429	150400	223291640	16890	16890	16890	16890	0
331	20240429	150300	223291640	16890	16840	16890	16840	400
332	20240429	150200	216539580	16840	16840	16840	16840	0
333	20240429	150100	216539580	16840	16840	16840	16840	0
334	20240429	150000	216539580	16840	16840	16840	16840	0
335	20240429	145900	216539580	16840	16800	16840	16800	2
336	20240429	145800	216505940	16840	16840	16840	16840	0
337	20240429	145700	216505940	16840	16840	16840	16840	0
338	20240429	145600	216505940	16840	16840	16840	16840	0
339	20240429	145500	216505940	16840	16840	16840	16840	0
340	20240429	145400	216505940	16840	16800	16840	16800	26
341	20240429	145300	216069100	16840	16810	16840	16810	11
342	20240429	145200	215884160	16840	16840	16840	16840	7
343	20240429	145100	215766280	16880	16880	16880	16880	20
344	20240429	145000	215428680	16890	16850	16890	16840	362
345	20240429	144900	209332540	16900	16900	16900	16900	0
346	20240429	144800	209332540	16900	16900	16900	16900	0
347	20240429	144700	209332540	16900	16900	16900	16900	0
348	20240429	144600	209332540	16900	16900	16900	16900	3
349	20240429	144500	209281840	16900	16900	16900	16900	2
350	20240429	144400	209248040	16900	16900	16900	16900	0
351	20240429	144300	209248040	16900	16900	16900	16900	6
352	20240429	144200	209146640	16900	16900	16900	16900	0
353	20240429	144100	209146640	16900	16900	16900	16900	0
354	20240429	144000	209146640	16900	16900	16900	16900	4
355	20240429	143900	209079040	16910	16910	16910	16910	0
356	20240429	143800	209079040	16910	16910	16910	16910	0
357	20240429	143700	209079040	16910	16910	16910	16910	0
358	20240429	143600	209079040	16910	16910	16910	16910	0
359	20240429	143500	209079040	16910	16910	16910	16910	500
360	20240429	143400	200624040	16910	16910	16910	16910	0
361	20240429	143300	200624040	16910	16910	16910	16910	400
362	20240429	143200	193860040	16930	16930	16930	16930	0
363	20240429	143100	193860040	16930	16930	16930	16930	0
364	20240429	143000	193860040	16930	16930	16930	16930	0
365	20240429	142900	193860040	16930	16930	16930	16930	0
366	20240429	142800	193860040	16930	16930	16930	16930	0
367	20240429	142700	193860040	16930	16930	16930	16930	0
368	20240429	142600	193860040	16930	16930	16930	16930	0
369	20240429	142500	193860040	16930	16930	16930	16930	0
370	20240429	142400	193860040	16930	16930	16930	16930	0
371	20240429	142300	193860040	16930	16930	16930	16930	0
372	20240429	142200	193860040	16930	16930	16930	16930	0
373	20240429	142100	193860040	16930	16930	16930	16930	0
374	20240429	142000	193860040	16930	16930	16930	16930	0
375	20240429	141900	193860040	16930	16930	16930	16930	0
376	20240429	141800	193860040	16930	16930	16930	16930	2
377	20240429	141700	193826180	16840	16840	16840	16840	0
378	20240429	141600	193826180	16840	16840	16840	16840	0
379	20240429	141500	193826180	16840	16840	16840	16840	0
380	20240429	141400	193826180	16840	16850	16950	16840	911
381	20240429	141300	178459280	16840	16840	16840	16840	59
382	20240429	141200	177465720	16840	16810	16840	16810	319
383	20240429	141100	172097460	16760	16760	16760	16760	0
384	20240429	141000	172097460	16760	16760	16760	16760	0
385	20240429	140900	172097460	16760	16760	16760	16760	0
386	20240429	140800	172097460	16760	16760	16760	16760	0
387	20240429	140700	172097460	16760	16760	16760	16760	0
388	20240429	140600	172097460	16760	16760	16760	16760	0
389	20240429	140500	172097460	16760	16760	16760	16760	0
390	20240429	140400	172097460	16760	16760	16760	16760	0
391	20240429	140300	172097460	16760	16760	16760	16760	0
392	20240429	140200	172097460	16760	16760	16760	16760	25
393	20240429	140100	171678460	16760	16760	16760	16760	1
394	20240429	140000	171661700	16760	16760	16760	16760	24
395	20240429	135900	171259460	16760	16760	16760	16760	0
396	20240429	135800	171259460	16760	16760	16760	16760	0
397	20240429	135700	171259460	16760	16760	16760	16760	0
398	20240429	135600	171259460	16760	16760	16760	16760	47
399	20240429	135500	170471740	16770	16770	16770	16770	3
400	20240429	135400	170421430	16770	16770	16770	16770	14
401	20240429	135300	170186650	16770	16770	16770	16770	78
402	20240429	135200	168878590	16760	16760	16760	16760	0
403	20240429	135100	168878590	16760	16760	16760	16760	0
404	20240429	135000	168878590	16760	16760	16760	16760	0
405	20240429	134900	168878590	16760	16770	16770	16760	204
406	20240429	134800	165458010	16770	16770	16770	16770	5
407	20240429	134700	165374160	16820	16820	16820	16820	1
408	20240429	134600	165357340	16820	16820	16820	16820	0
409	20240429	134500	165357340	16820	16820	16820	16820	0
410	20240429	134400	165357340	16820	16780	16820	16780	200
411	20240429	134300	161994060	16770	16770	16770	16770	0
412	20240429	134200	161994060	16770	16770	16770	16770	0
413	20240429	134100	161994060	16770	16770	16770	16770	0
414	20240429	134000	161994060	16770	16770	16770	16770	50
415	20240429	133900	161155560	16770	16770	16770	16770	125
416	20240429	133800	159059310	16770	16780	16780	16770	181
417	20240429	133700	156023930	16780	16780	16780	16780	6
418	20240429	133600	155923250	16780	16780	16780	16780	1
419	20240429	133500	155906470	16830	16830	16830	16830	0
420	20240429	133400	155906470	16830	16830	16830	16830	0
421	20240429	133300	155906470	16830	16830	16830	16830	0
422	20240429	133200	155906470	16830	16830	16830	16830	0
423	20240429	133100	155906470	16830	16830	16830	16830	1
424	20240429	133000	155889640	16830	16830	16830	16830	0
425	20240429	132900	155889640	16830	16830	16830	16830	0
426	20240429	132800	155889640	16830	16830	16830	16830	0
427	20240429	132700	155889640	16830	16830	16830	16830	0
428	20240429	132600	155889640	16830	16830	16830	16830	6
429	20240429	132500	155788660	16830	16830	16830	16830	0
430	20240429	132400	155788660	16830	16830	16830	16830	0
431	20240429	132300	155788660	16830	16830	16830	16830	9
432	20240429	132200	155637190	16830	16830	16830	16830	0
433	20240429	132100	155637190	16830	16830	16830	16830	491
434	20240429	132000	147373660	16770	16770	16770	16770	0
435	20240429	131900	147373660	16770	16770	16770	16770	0
436	20240429	131800	147373660	16770	16770	16770	16770	0
437	20240429	131700	147373660	16770	16770	16770	16770	1
438	20240429	131600	147356890	16830	16830	16830	16830	0
439	20240429	131500	147356890	16830	16830	16830	16830	0
440	20240429	131400	147356890	16830	16830	16830	16830	0
441	20240429	131300	147356890	16830	16830	16830	16830	0
442	20240429	131200	147356890	16830	16830	16830	16830	0
443	20240429	131100	147356890	16830	16830	16830	16830	0
444	20240429	131000	147356890	16830	16830	16830	16830	0
445	20240429	130900	147356890	16830	16830	16830	16830	0
446	20240429	130800	147356890	16830	16830	16830	16830	0
447	20240429	130700	147356890	16830	16830	16830	16830	0
448	20240429	130600	147356890	16830	16830	16830	16830	1
449	20240429	130500	147340060	16830	16830	16830	16830	0
450	20240429	130400	147340060	16830	16830	16830	16830	0
451	20240429	130300	147340060	16830	16830	16830	16830	0
452	20240429	130200	147340060	16830	16830	16830	16830	1
453	20240429	130100	147323230	16740	16740	16740	16740	0
454	20240429	130000	147323230	16740	16740	16740	16740	0
455	20240429	125900	147323230	16740	16740	16740	16740	0
456	20240429	125800	147323230	16740	16740	16740	16740	0
457	20240429	125700	147323230	16740	16740	16740	16740	0
458	20240429	125600	147323230	16740	16740	16740	16740	0
459	20240429	125500	147323230	16740	16740	16740	16740	1
460	20240429	125400	147306490	16750	16750	16750	16750	0
461	20240429	125300	147306490	16750	16750	16750	16750	1
462	20240429	125200	147289740	16750	16750	16750	16750	0
463	20240429	125100	147289740	16750	16750	16750	16750	0
464	20240429	125000	147289740	16750	16750	16750	16750	0
465	20240429	124900	147289740	16750	16750	16750	16750	0
466	20240429	124800	147289740	16750	16750	16750	16750	0
467	20240429	124700	147289740	16750	16750	16750	16750	0
468	20240429	124600	147289740	16750	16750	16750	16750	0
469	20240429	124500	147289740	16750	16750	16750	16750	7
470	20240429	124400	147172490	16750	16750	16750	16750	0
471	20240429	124300	147172490	16750	16750	16750	16750	0
472	20240429	124200	147172490	16750	16750	16750	16750	0
473	20240429	124100	147172490	16750	16750	16750	16750	0
474	20240429	124000	147172490	16750	16750	16750	16750	0
475	20240429	123900	147172490	16750	16750	16750	16750	4
476	20240429	123800	147105490	16750	16750	16750	16750	0
477	20240429	123700	147105490	16750	16750	16750	16750	0
478	20240429	123600	147105490	16750	16750	16750	16750	0
479	20240429	123500	147105490	16750	16750	16750	16750	10
480	20240429	123400	146937990	16750	16750	16750	16750	0
481	20240429	123300	146937990	16750	16770	16770	16750	10
482	20240429	123200	146770460	16820	16820	16820	16820	0
483	20240429	123100	146770460	16820	16820	16820	16820	0
484	20240429	123000	146770460	16820	16820	16820	16820	0
485	20240429	122900	146770460	16820	16820	16820	16820	0
486	20240429	122800	146770460	16820	16820	16820	16820	0
487	20240429	122700	146770460	16820	16820	16820	16820	0
488	20240429	122600	146770460	16820	16820	16820	16820	0
489	20240429	122500	146770460	16820	16820	16820	16820	1
490	20240429	122400	146753640	16820	16820	16820	16820	0
491	20240429	122300	146753640	16820	16820	16820	16820	0
492	20240429	122200	146753640	16820	16820	16820	16820	0
493	20240429	122100	146753640	16820	16820	16820	16820	0
494	20240429	122000	146753640	16820	16820	16820	16820	0
495	20240429	121900	146753640	16820	16820	16820	16820	1
496	20240429	121800	146736820	16830	16830	16830	16830	0
497	20240429	121700	146736820	16830	16830	16830	16830	0
498	20240429	121600	146736820	16830	16830	16830	16830	6
499	20240429	121500	146635840	16830	16830	16830	16830	0
500	20240429	121400	146635840	16830	16830	16830	16830	1
501	20240429	121300	146619010	16830	16830	16830	16830	0
502	20240429	121200	146619010	16830	16830	16830	16830	0
503	20240429	121100	146619010	16830	16830	16830	16830	0
504	20240429	121000	146619010	16830	16830	16830	16830	0
505	20240429	120900	146619010	16830	16830	16830	16830	1
506	20240429	120800	146602180	16750	16750	16750	16750	0
507	20240429	120700	146602180	16750	16750	16750	16750	0
508	20240429	120600	146602180	16750	16750	16750	16750	0
509	20240429	120500	146602180	16750	16750	16750	16750	79
510	20240429	120400	145278930	16750	16750	16750	16750	10
511	20240429	120300	145111430	16750	16750	16750	16750	1
512	20240429	120200	145094680	16840	16840	16840	16840	0
513	20240429	120100	145094680	16840	16840	16840	16840	0
514	20240429	120000	145094680	16840	16840	16840	16840	0
515	20240429	115900	145094680	16840	16840	16840	16840	0
516	20240429	115800	145094680	16840	16840	16840	16840	0
517	20240429	115700	145094680	16840	16840	16840	16840	0
518	20240429	115600	145094680	16840	16840	16840	16840	0
519	20240429	115500	145094680	16840	16840	16840	16840	0
520	20240429	115400	145094680	16840	16840	16840	16840	0
521	20240429	115300	145094680	16840	16840	16840	16840	0
522	20240429	115200	145094680	16840	16840	16840	16840	0
523	20240429	115100	145094680	16840	16840	16840	16840	0
524	20240429	115000	145094680	16840	16840	16840	16840	0
525	20240429	114900	145094680	16840	16840	16840	16840	0
526	20240429	114800	145094680	16840	16840	16840	16840	0
527	20240429	114700	145094680	16840	16840	16840	16840	200
528	20240429	114600	141726680	16840	16840	16840	16840	0
529	20240429	114500	141726680	16840	16840	16840	16840	0
530	20240429	114400	141726680	16840	16840	16840	16840	60
531	20240429	114300	140716280	16840	16840	16840	16840	0
532	20240429	114200	140716280	16840	16840	16840	16840	0
533	20240429	114100	140716280	16840	16840	16840	16840	0
534	20240429	114000	140716280	16840	16840	16840	16840	0
535	20240429	113900	140716280	16840	16840	16840	16840	0
536	20240429	113800	140716280	16840	16840	16840	16840	0
537	20240429	113700	140716280	16840	16840	16840	16840	0
538	20240429	113600	140716280	16840	16840	16840	16840	1
539	20240429	113500	140699440	16740	16840	16840	16740	293
540	20240429	113400	135766820	16840	16840	16840	16840	0
541	20240429	113300	135766820	16840	16840	16840	16840	0
542	20240429	113200	135766820	16840	16840	16840	16840	1
543	20240429	113100	135749980	16830	16830	16830	16830	0
544	20240429	113000	135749980	16830	16830	16830	16830	500
545	20240429	112900	127334980	16830	16830	16830	16830	1
546	20240429	112800	127318150	16830	16830	16830	16830	0
547	20240429	112700	127318150	16830	16830	16830	16830	0
548	20240429	112600	127318150	16830	16830	16830	16830	0
549	20240429	112500	127318150	16830	16830	16830	16830	0
550	20240429	112400	127318150	16830	16830	16830	16830	10
551	20240429	112300	127149850	16830	16830	16830	16830	0
552	20240429	112200	127149850	16830	16830	16830	16830	0
553	20240429	112100	127149850	16830	16830	16830	16830	0
554	20240429	112000	127149850	16830	16830	16830	16830	0
555	20240429	111900	127149850	16830	16830	16830	16830	100
556	20240429	111800	125466850	16820	16820	16820	16820	12
557	20240429	111700	125265010	16830	16820	16830	16820	23
558	20240429	111600	124878140	16810	16810	16810	16810	110
559	20240429	111500	123029040	16810	16810	16810	16810	0
560	20240429	111400	123029040	16810	16810	16810	16810	0
561	20240429	111300	123029040	16810	16810	16810	16810	0
562	20240429	111200	123029040	16810	16810	16810	16810	79
563	20240429	111100	121701050	16820	16820	16820	16820	0
564	20240429	111000	121701050	16820	16820	16820	16820	0
565	20240429	110900	121701050	16820	16760	16820	16760	201
566	20240429	110800	118320960	16720	16720	16720	16720	0
567	20240429	110700	118320960	16720	16720	16720	16720	66
568	20240429	110600	117217440	16720	16720	16720	16720	0
569	20240429	110500	117217440	16720	16730	16730	16720	31
570	20240429	110400	116698950	16760	16760	16760	16760	43
571	20240429	110300	115978270	16760	16760	16760	16760	0
572	20240429	110200	115978270	16760	16760	16760	16760	0
573	20240429	110100	115978270	16760	16760	16760	16760	2
574	20240429	110000	115944750	16710	16710	16710	16710	0
575	20240429	105900	115944750	16710	16710	16710	16710	0
576	20240429	105800	115944750	16710	16710	16710	16710	0
577	20240429	105700	115944750	16710	16710	16710	16710	0
578	20240429	105600	115944750	16710	16710	16710	16710	0
579	20240429	105500	115944750	16710	16720	16720	16710	445
580	20240429	105400	108506790	16760	16760	16760	16760	0
581	20240429	105300	108506790	16760	16760	16760	16760	0
582	20240429	105200	108506790	16760	16760	16760	16760	0
583	20240429	105100	108506790	16760	16760	16760	16760	1
584	20240429	105000	108490030	16720	16720	16720	16720	1
585	20240429	104900	108473310	16710	16710	16710	16710	0
586	20240429	104800	108473310	16710	16710	16710	16710	0
587	20240429	104700	108473310	16710	16710	16710	16710	0
588	20240429	104600	108473310	16710	16710	16710	16710	0
589	20240429	104500	108473310	16710	16710	16710	16710	1
590	20240429	104400	108456600	16700	16700	16700	16700	0
591	20240429	104300	108456600	16700	16700	16700	16700	0
592	20240429	104200	108456600	16700	16700	16700	16700	0
593	20240429	104100	108456600	16700	16700	16700	16700	0
594	20240429	104000	108456600	16700	16700	16700	16700	0
595	20240429	103900	108456600	16700	16760	16760	16700	225
596	20240429	103800	104698920	16760	16740	16760	16680	2522
597	20240429	103700	62578360	16740	16740	16740	16740	0
598	20240429	103600	62578360	16740	16740	16740	16740	64
599	20240429	103500	61507000	16830	16830	16830	16830	0
600	20240429	103400	61507000	16830	16830	16830	16830	3
601	20240429	103300	61456510	16830	16830	16830	16830	1
602	20240429	103200	61439680	16840	16840	16840	16840	0
603	20240429	103100	61439680	16840	16840	16840	16840	0
604	20240429	103000	61439680	16840	16840	16840	16840	0
605	20240429	102900	61439680	16840	16840	16840	16840	0
606	20240429	102800	61439680	16840	16840	16840	16840	0
607	20240429	102700	61439680	16840	16840	16840	16840	0
608	20240429	102600	61439680	16840	16840	16840	16840	0
609	20240429	102500	61439680	16840	16840	16840	16840	0
610	20240429	102400	61439680	16840	16840	16840	16840	0
611	20240429	102300	61439680	16840	16840	16840	16840	0
612	20240429	102200	61439680	16840	16840	16840	16840	0
613	20240429	102100	61439680	16840	16840	16840	16840	0
614	20240429	102000	61439680	16840	16840	16840	16840	0
615	20240429	101900	61439680	16840	16840	16840	16840	0
616	20240429	101800	61439680	16840	16840	16840	16840	0
617	20240429	101700	61439680	16840	16730	16840	16730	53
618	20240429	101600	60547380	16740	16740	16740	16740	123
619	20240429	101500	58488360	16730	16730	16730	16730	0
620	20240429	101400	58488360	16730	16730	16730	16730	2
621	20240429	101300	58454900	16770	16770	16770	16750	315
622	20240429	101200	53176320	16850	16850	16850	16850	0
623	20240429	101100	53176320	16850	16850	16850	16850	0
624	20240429	101000	53176320	16850	16850	16850	16850	30
625	20240429	100900	52670820	16850	16850	16850	16850	0
626	20240429	100800	52670820	16850	16850	16850	16850	3
627	20240429	100700	52620270	16850	16850	16850	16850	0
628	20240429	100600	52620270	16850	16850	16850	16850	0
629	20240429	100500	52620270	16850	16850	16850	16850	1
630	20240429	100400	52603420	16760	16760	16850	16760	169
631	20240429	100300	49758650	16760	16850	16850	16760	2
632	20240429	100200	49725040	16850	16850	16850	16850	0
633	20240429	100100	49725040	16850	16850	16850	16850	0
634	20240429	100000	49725040	16850	16850	16850	16850	1
635	20240429	095900	49708190	16850	16850	16850	16850	0
636	20240429	095800	49708190	16850	16850	16850	16850	0
637	20240429	095700	49708190	16850	16850	16850	16850	0
638	20240429	095600	49708190	16850	16850	16850	16850	200
639	20240429	095500	46338190	16850	16850	16850	16850	0
640	20240429	095400	46338190	16850	16850	16850	16850	1
641	20240429	095300	46321340	16760	16760	16760	16760	0
642	20240429	095200	46321340	16760	16760	16760	16760	29
643	20240429	095100	45835300	16760	16760	16760	16760	0
644	20240429	095000	45835300	16760	16760	16760	16760	0
645	20240429	094900	45835300	16760	16760	16760	16760	20
646	20240429	094800	45500100	16760	16760	16760	16760	0
647	20240429	094700	45500100	16760	16760	16760	16760	7
648	20240429	094600	45382780	16760	16760	16760	16760	6
649	20240429	094500	45282220	16850	16850	16850	16850	0
650	20240429	094400	45282220	16850	16850	16850	16850	16
651	20240429	094300	45012620	16750	16750	16750	16750	0
652	20240429	094200	45012620	16750	16760	16850	16750	34
653	20240429	094100	44442720	16760	16850	16850	16760	81
654	20240429	094000	43085070	16850	16850	16850	16850	10
655	20240429	093900	42916570	16850	16850	16850	16850	1
656	20240429	093800	42899720	16840	16840	16840	16840	1
657	20240429	093700	42882880	16840	16840	16840	16840	1
658	20240429	093600	42866040	16840	16840	16840	16840	1
659	20240429	093500	42849200	16850	16750	16850	16750	13
660	20240429	093400	42631350	16840	16840	16840	16840	0
661	20240429	093300	42631350	16840	16840	16840	16840	51
662	20240429	093200	41772510	16850	16850	16850	16850	0
663	20240429	093100	41772510	16850	16850	16850	16850	10
664	20240429	093000	41604010	16850	16850	16850	16850	0
665	20240429	092900	41604010	16850	16850	16850	16850	20
666	20240429	092800	41267010	16860	16860	16860	16860	0
667	20240429	092700	41267010	16860	16860	16860	16860	0
668	20240429	092600	41267010	16860	16860	16860	16860	0
669	20240429	092500	41267010	16860	16750	16860	16750	264
670	20240429	092400	36837660	16720	16750	16750	16720	84
671	20240429	092300	35430690	16750	16750	16750	16750	11
672	20240429	092200	35246440	16750	16710	16750	16710	11
673	20240429	092100	35062290	16710	16710	16710	16710	4
674	20240429	092000	34995450	16760	16760	16760	16760	0
675	20240429	091900	34995450	16760	16760	16760	16760	10
676	20240429	091800	34827850	16780	16780	16780	16780	0
677	20240429	091700	34827850	16780	16780	16780	16780	10
678	20240429	091600	34660050	16780	16780	16780	16780	21
679	20240429	091500	34307670	16790	16790	16790	16790	0
680	20240429	091400	34307670	16790	16790	16790	16790	0
681	20240429	091300	34307670	16790	16790	16790	16790	0
682	20240429	091200	34307670	16790	16750	16790	16750	11
683	20240429	091100	34123100	16750	16720	16750	16720	21
684	20240429	091000	33771950	16680	16680	16680	16680	259
685	20240429	090900	29451830	16790	16790	16790	16790	10
686	20240429	090800	29283930	16790	16670	16790	16670	47
687	20240429	090700	28498520	16670	16650	16780	16650	186
688	20240429	090600	25396160	16670	16680	16680	16670	90
689	20240429	090500	23895340	16670	16800	16800	16670	94
690	20240429	090400	22326940	16810	16810	16810	16810	33
691	20240429	090300	21772210	16810	16850	16850	16810	196
692	20240429	090200	18476230	16850	16870	16870	16850	87
693	20240429	090100	17008560	16870	16870	16870	16870	2
694	20240429	090000	16974820	16850	16840	16850	16840	1008