KissMeData/102120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200900	4240032850	15760	15760	15760	15760	10093
3	20240429	200800	4240032850	15760	15760	15760	15760	0
4	20240429	200700	4240032850	15760	15760	15760	15760	0
5	20240429	200600	4240032850	15760	15760	15760	15760	0
6	20240429	200500	4240032850	15760	15760	15760	15760	0
7	20240429	200400	4240032850	15760	15760	15760	15760	0
8	20240429	200300	4240032850	15760	15760	15760	15760	0
9	20240429	200200	4240032850	15760	15760	15760	15760	0
10	20240429	200100	4240032850	15760	15760	15760	15760	0
11	20240429	200000	4240032850	15760	15760	15760	15760	0
12	20240429	195900	4240032850	15760	15760	15760	15760	0
13	20240429	195800	4240032850	15760	15760	15760	15760	0
14	20240429	195700	4240032850	15760	15760	15760	15760	0
15	20240429	195600	4240032850	15760	15760	15760	15760	0
16	20240429	195500	4240032850	15760	15760	15760	15760	0
17	20240429	195400	4240032850	15760	15760	15760	15760	0
18	20240429	195300	4240032850	15760	15760	15760	15760	0
19	20240429	195200	4240032850	15760	15760	15760	15760	0
20	20240429	195100	4240032850	15760	15760	15760	15760	0
21	20240429	195000	4240032850	15760	15760	15760	15760	0
22	20240429	194900	4240032850	15760	15760	15760	15760	0
23	20240429	194800	4240032850	15760	15760	15760	15760	0
24	20240429	194700	4240032850	15760	15760	15760	15760	0
25	20240429	194600	4240032850	15760	15760	15760	15760	0
26	20240429	194500	4240032850	15760	15760	15760	15760	0
27	20240429	194400	4240032850	15760	15760	15760	15760	0
28	20240429	194300	4240032850	15760	15760	15760	15760	0
29	20240429	194200	4240032850	15760	15760	15760	15760	0
30	20240429	194100	4240032850	15760	15760	15760	15760	0
31	20240429	194000	4240032850	15760	15760	15760	15760	0
32	20240429	193900	4240032850	15760	15760	15760	15760	10093
33	20240429	193800	4240032850	15760	15760	15760	15760	0
34	20240429	193700	4240032850	15760	15760	15760	15760	0
35	20240429	193600	4240032850	15760	15760	15760	15760	0
36	20240429	193500	4240032850	15760	15760	15760	15760	0
37	20240429	193400	4240032850	15760	15760	15760	15760	0
38	20240429	193300	4240032850	15760	15760	15760	15760	0
39	20240429	193200	4240032850	15760	15760	15760	15760	0
40	20240429	193100	4240032850	15760	15760	15760	15760	0
41	20240429	193000	4240032850	15760	15760	15760	15760	0
42	20240429	192900	4240032850	15760	15760	15760	15760	0
43	20240429	192800	4240032850	15760	15760	15760	15760	0
44	20240429	192700	4240032850	15760	15760	15760	15760	0
45	20240429	192600	4240032850	15760	15760	15760	15760	0
46	20240429	192500	4240032850	15760	15760	15760	15760	0
47	20240429	192400	4240032850	15760	15760	15760	15760	0
48	20240429	192300	4240032850	15760	15760	15760	15760	0
49	20240429	192200	4240032850	15760	15760	15760	15760	0
50	20240429	192100	4240032850	15760	15760	15760	15760	0
51	20240429	192000	4240032850	15760	15760	15760	15760	0
52	20240429	191900	4240032850	15760	15760	15760	15760	0
53	20240429	191800	4240032850	15760	15760	15760	15760	0
54	20240429	191700	4240032850	15760	15760	15760	15760	0
55	20240429	191600	4240032850	15760	15760	15760	15760	0
56	20240429	191500	4240032850	15760	15760	15760	15760	0
57	20240429	191400	4240032850	15760	15760	15760	15760	0
58	20240429	191300	4240032850	15760	15760	15760	15760	0
59	20240429	191200	4240032850	15760	15760	15760	15760	0
60	20240429	191100	4240032850	15760	15760	15760	15760	0
61	20240429	191000	4240032850	15760	15760	15760	15760	0
62	20240429	190900	4240032850	15760	15760	15760	15760	10093
63	20240429	190800	4240032850	15760	15760	15760	15760	0
64	20240429	190700	4240032850	15760	15760	15760	15760	0
65	20240429	190600	4240032850	15760	15760	15760	15760	0
66	20240429	190500	4240032850	15760	15760	15760	15760	0
67	20240429	190400	4240032850	15760	15760	15760	15760	0
68	20240429	190300	4240032850	15760	15760	15760	15760	0
69	20240429	190200	4240032850	15760	15760	15760	15760	0
70	20240429	190100	4240032850	15760	15760	15760	15760	0
71	20240429	190000	4240032850	15760	15760	15760	15760	0
72	20240429	185900	4240032850	15760	15760	15760	15760	0
73	20240429	185800	4240032850	15760	15760	15760	15760	0
74	20240429	185700	4240032850	15760	15760	15760	15760	0
75	20240429	185600	4240032850	15760	15760	15760	15760	0
76	20240429	185500	4240032850	15760	15760	15760	15760	0
77	20240429	185400	4240032850	15760	15760	15760	15760	0
78	20240429	185300	4240032850	15760	15760	15760	15760	0
79	20240429	185200	4240032850	15760	15760	15760	15760	0
80	20240429	185100	4240032850	15760	15760	15760	15760	0
81	20240429	185000	4240032850	15760	15760	15760	15760	0
82	20240429	184900	4240032850	15760	15760	15760	15760	0
83	20240429	184800	4240032850	15760	15760	15760	15760	0
84	20240429	184700	4240032850	15760	15760	15760	15760	0
85	20240429	184600	4240032850	15760	15760	15760	15760	0
86	20240429	184500	4240032850	15760	15760	15760	15760	0
87	20240429	184400	4240032850	15760	15760	15760	15760	0
88	20240429	184300	4240032850	15760	15760	15760	15760	0
89	20240429	184200	4240032850	15760	15760	15760	15760	0
90	20240429	184100	4240032850	15760	15760	15760	15760	0
91	20240429	184000	4240032850	15760	15760	15760	15760	0
92	20240429	183900	4240032850	15760	15760	15760	15760	10093
93	20240429	183800	4240032850	15760	15760	15760	15760	0
94	20240429	183700	4240032850	15760	15760	15760	15760	0
95	20240429	183600	4240032850	15760	15760	15760	15760	0
96	20240429	183500	4240032850	15760	15760	15760	15760	0
97	20240429	183400	4240032850	15760	15760	15760	15760	0
98	20240429	183300	4240032850	15760	15760	15760	15760	0
99	20240429	183200	4240032850	15760	15760	15760	15760	0
100	20240429	183100	4240032850	15760	15760	15760	15760	0
101	20240429	183000	4240032850	15760	15760	15760	15760	0
102	20240429	182900	4240032850	15760	15760	15760	15760	0
103	20240429	182800	4240032850	15760	15760	15760	15760	0
104	20240429	182700	4240032850	15760	15760	15760	15760	0
105	20240429	182600	4240032850	15760	15760	15760	15760	0
106	20240429	182500	4240032850	15760	15760	15760	15760	0
107	20240429	182400	4240032850	15760	15760	15760	15760	0
108	20240429	182300	4240032850	15760	15760	15760	15760	0
109	20240429	182200	4240032850	15760	15760	15760	15760	0
110	20240429	182100	4240032850	15760	15760	15760	15760	0
111	20240429	182000	4240032850	15760	15760	15760	15760	0
112	20240429	181900	4240032850	15760	15760	15760	15760	0
113	20240429	181800	4240032850	15760	15760	15760	15760	0
114	20240429	181700	4240032850	15760	15760	15760	15760	0
115	20240429	181600	4240032850	15760	15760	15760	15760	0
116	20240429	181500	4240032850	15760	15760	15760	15760	0
117	20240429	181400	4240032850	15760	15760	15760	15760	0
118	20240429	181300	4240032850	15760	15760	15760	15760	0
119	20240429	181200	4240032850	15760	15760	15760	15760	0
120	20240429	181100	4240032850	15760	15760	15760	15760	0
121	20240429	181000	4240032850	15760	15760	15760	15760	0
122	20240429	180900	4240032850	15760	15760	15760	15760	10093
123	20240429	180800	4240032850	15760	15760	15760	15760	0
124	20240429	180700	4240032850	15760	15760	15760	15760	0
125	20240429	180600	4240032850	15760	15760	15760	15760	0
126	20240429	180500	4240032850	15760	15760	15760	15760	0
127	20240429	180400	4240032850	15760	15760	15760	15760	0
128	20240429	180300	4240032850	15760	15760	15760	15760	0
129	20240429	180200	4240032850	15760	15760	15760	15760	0
130	20240429	180100	4240032850	15760	15760	15760	15760	0
131	20240429	180000	4240032850	15760	15760	15760	15760	0
132	20240429	175900	4240032850	15760	15760	15760	15760	0
133	20240429	175800	4240032850	15760	15760	15760	15760	0
134	20240429	175700	4240032850	15760	15760	15760	15760	0
135	20240429	175600	4240032850	15760	15760	15760	15760	0
136	20240429	175500	4240032850	15760	15760	15760	15760	0
137	20240429	175400	4240032850	15760	15760	15760	15760	0
138	20240429	175300	4240032850	15760	15760	15760	15760	0
139	20240429	175200	4240032850	15760	15760	15760	15760	0
140	20240429	175100	4240032850	15760	15760	15760	15760	0
141	20240429	175000	4240032850	15760	15760	15760	15760	0
142	20240429	174900	4240032850	15760	15760	15760	15760	0
143	20240429	174800	4240032850	15760	15760	15760	15760	0
144	20240429	174700	4240032850	15760	15760	15760	15760	0
145	20240429	174600	4240032850	15760	15760	15760	15760	0
146	20240429	174500	4240032850	15760	15760	15760	15760	0
147	20240429	174400	4240032850	15760	15760	15760	15760	0
148	20240429	174300	4240032850	15760	15760	15760	15760	0
149	20240429	174200	4240032850	15760	15760	15760	15760	0
150	20240429	174100	4240032850	15760	15760	15760	15760	0
151	20240429	174000	4240032850	15760	15760	15760	15760	0
152	20240429	173900	4240032850	15760	15760	15760	15760	10093
153	20240429	173800	4240032850	15760	15760	15760	15760	0
154	20240429	173700	4240032850	15760	15760	15760	15760	0
155	20240429	173600	4240032850	15760	15760	15760	15760	0
156	20240429	173500	4240032850	15760	15760	15760	15760	0
157	20240429	173400	4240032850	15760	15760	15760	15760	0
158	20240429	173300	4240032850	15760	15760	15760	15760	0
159	20240429	173200	4240032850	15760	15760	15760	15760	0
160	20240429	173100	4240032850	15760	15760	15760	15760	0
161	20240429	173000	4240032850	15760	15760	15760	15760	0
162	20240429	172900	4240032850	15760	15760	15760	15760	0
163	20240429	172800	4240032850	15760	15760	15760	15760	0
164	20240429	172700	4240032850	15760	15760	15760	15760	0
165	20240429	172600	4240032850	15760	15760	15760	15760	0
166	20240429	172500	4240032850	15760	15760	15760	15760	0
167	20240429	172400	4240032850	15760	15760	15760	15760	0
168	20240429	172300	4240032850	15760	15760	15760	15760	0
169	20240429	172200	4240032850	15760	15760	15760	15760	0
170	20240429	172100	4240032850	15760	15760	15760	15760	0
171	20240429	172000	4240032850	15760	15760	15760	15760	0
172	20240429	171900	4240032850	15760	15760	15760	15760	0
173	20240429	171800	4240032850	15760	15760	15760	15760	0
174	20240429	171700	4240032850	15760	15760	15760	15760	0
175	20240429	171600	4240032850	15760	15760	15760	15760	0
176	20240429	171500	4240032850	15760	15760	15760	15760	0
177	20240429	171400	4240032850	15760	15760	15760	15760	0
178	20240429	171300	4240032850	15760	15760	15760	15760	0
179	20240429	171200	4240032850	15760	15760	15760	15760	0
180	20240429	171100	4240032850	15760	15760	15760	15760	0
181	20240429	171000	4240032850	15760	15760	15760	15760	0
182	20240429	170900	4240032850	15760	15760	15760	15760	10093
183	20240429	170800	4240032850	15760	15760	15760	15760	0
184	20240429	170700	4240032850	15760	15760	15760	15760	0
185	20240429	170600	4240032850	15760	15760	15760	15760	0
186	20240429	170500	4240032850	15760	15760	15760	15760	0
187	20240429	170400	4240032850	15760	15760	15760	15760	0
188	20240429	170300	4240032850	15760	15760	15760	15760	0
189	20240429	170200	4240032850	15760	15760	15760	15760	0
190	20240429	170100	4240032850	15760	15760	15760	15760	0
191	20240429	170000	4240032850	15760	15760	15760	15760	0
192	20240429	165900	4240032850	15760	15760	15760	15760	0
193	20240429	165800	4240032850	15760	15760	15760	15760	0
194	20240429	165700	4240032850	15760	15760	15760	15760	0
195	20240429	165600	4240032850	15760	15760	15760	15760	0
196	20240429	165500	4240032850	15760	15760	15760	15760	0
197	20240429	165400	4240032850	15760	15760	15760	15760	0
198	20240429	165300	4240032850	15760	15760	15760	15760	0
199	20240429	165200	4240032850	15760	15760	15760	15760	0
200	20240429	165100	4240032850	15760	15760	15760	15760	0
201	20240429	165000	4240032850	15760	15760	15760	15760	0
202	20240429	164900	4240032850	15760	15760	15760	15760	0
203	20240429	164800	4240032850	15760	15760	15760	15760	0
204	20240429	164700	4240032850	15760	15760	15760	15760	0
205	20240429	164600	4240032850	15760	15760	15760	15760	0
206	20240429	164500	4240032850	15760	15760	15760	15760	0
207	20240429	164400	4240032850	15760	15760	15760	15760	0
208	20240429	164300	4240032850	15760	15760	15760	15760	0
209	20240429	164200	4240032850	15760	15760	15760	15760	0
210	20240429	164100	4240032850	15760	15760	15760	15760	0
211	20240429	164000	4240032850	15760	15760	15760	15760	0
212	20240429	163900	4240032850	15760	15760	15760	15760	10093
213	20240429	163800	4240032850	15760	15760	15760	15760	0
214	20240429	163700	4240032850	15760	15760	15760	15760	0
215	20240429	163600	4240032850	15760	15760	15760	15760	0
216	20240429	163500	4240032850	15760	15760	15760	15760	0
217	20240429	163400	4240032850	15760	15760	15760	15760	0
218	20240429	163300	4240032850	15760	15760	15760	15760	0
219	20240429	163200	4240032850	15760	15760	15760	15760	0
220	20240429	163100	4240032850	15760	15760	15760	15760	0
221	20240429	163000	4240032850	15760	15760	15760	15760	0
222	20240429	162900	4240032850	15760	15760	15760	15760	0
223	20240429	162800	4240032850	15760	15760	15760	15760	0
224	20240429	162700	4240032850	15760	15760	15760	15760	0
225	20240429	162600	4240032850	15760	15760	15760	15760	0
226	20240429	162500	4240032850	15760	15760	15760	15760	0
227	20240429	162400	4240032850	15760	15760	15760	15760	0
228	20240429	162300	4240032850	15760	15760	15760	15760	0
229	20240429	162200	4240032850	15760	15760	15760	15760	0
230	20240429	162100	4240032850	15760	15760	15760	15760	0
231	20240429	162000	4240032850	15760	15760	15760	15760	0
232	20240429	161900	4240032850	15760	15760	15760	15760	0
233	20240429	161800	4240032850	15760	15760	15760	15760	0
234	20240429	161700	4240032850	15760	15760	15760	15760	0
235	20240429	161600	4240032850	15760	15760	15760	15760	0
236	20240429	161500	4240032850	15760	15760	15760	15760	0
237	20240429	161400	4240032850	15760	15760	15760	15760	0
238	20240429	161300	4240032850	15760	15760	15760	15760	0
239	20240429	161200	4240032850	15760	15760	15760	15760	0
240	20240429	161100	4240032850	15760	15760	15760	15760	0
241	20240429	161000	4240032850	15760	15760	15760	15760	0
242	20240429	160900	4240032850	15760	15760	15760	15760	10093
243	20240429	160800	4240032850	15760	15760	15760	15760	0
244	20240429	160700	4240032850	15760	15760	15760	15760	0
245	20240429	160600	4240032850	15760	15760	15760	15760	0
246	20240429	160500	4240032850	15760	15760	15760	15760	0
247	20240429	160400	4240032850	15760	15760	15760	15760	0
248	20240429	160300	4240032850	15760	15760	15760	15760	0
249	20240429	160200	4240032850	15760	15760	15760	15760	0
250	20240429	160100	4240032850	15760	15760	15760	15760	0
251	20240429	160000	4240032850	15760	15760	15760	15760	0
252	20240429	155900	4240032850	15760	15760	15760	15760	0
253	20240429	155800	4240032850	15760	15760	15760	15760	0
254	20240429	155700	4240032850	15760	15760	15760	15760	0
255	20240429	155600	4240032850	15760	15760	15760	15760	0
256	20240429	155500	4240032850	15760	15760	15760	15760	0
257	20240429	155400	4240032850	15760	15760	15760	15760	0
258	20240429	155300	4240032850	15760	15760	15760	15760	0
259	20240429	155200	4240032850	15760	15760	15760	15760	0
260	20240429	155100	4240032850	15760	15760	15760	15760	0
261	20240429	155000	4240032850	15760	15760	15760	15760	0
262	20240429	154900	4240032850	15760	15760	15760	15760	0
263	20240429	154800	4240032850	15760	15760	15760	15760	0
264	20240429	154700	4240032850	15760	15760	15760	15760	0
265	20240429	154600	4240032850	15760	15760	15760	15760	0
266	20240429	154500	4240032850	15760	15760	15760	15760	0
267	20240429	154400	4240032850	15760	15760	15760	15760	0
268	20240429	154300	4240032850	15760	15760	15760	15760	0
269	20240429	154200	4240032850	15760	15760	15760	15760	0
270	20240429	154100	4240032850	15760	15760	15760	15760	0
271	20240429	154000	4240032850	15760	15760	15760	15760	0
272	20240429	153900	4240032850	15760	15760	15760	15760	10093
273	20240429	153800	4240032850	15760	15760	15760	15760	0
274	20240429	153700	4240032850	15760	15760	15760	15760	0
275	20240429	153600	4240032850	15760	15760	15760	15760	0
276	20240429	153500	4240032850	15760	15760	15760	15760	0
277	20240429	153400	4240032850	15760	15760	15760	15760	0
278	20240429	153300	4240032850	15760	15760	15760	15760	0
279	20240429	153200	4240032850	15760	15760	15760	15760	0
280	20240429	153100	4240032850	15760	15760	15760	15760	0
281	20240429	153000	4240032850	15760	15760	15760	15760	10093
282	20240429	152900	4080967170	15770	15770	15770	15770	0
283	20240429	152800	4080967170	15770	15770	15770	15770	0
284	20240429	152700	4080967170	15770	15770	15770	15770	0
285	20240429	152600	4080967170	15770	15770	15770	15770	0
286	20240429	152500	4080967170	15770	15770	15770	15770	0
287	20240429	152400	4080967170	15770	15770	15770	15770	0
288	20240429	152300	4080967170	15770	15770	15770	15770	0
289	20240429	152200	4080967170	15770	15770	15770	15770	0
290	20240429	152100	4080967170	15770	15770	15770	15770	0
291	20240429	152000	4080967170	15770	15770	15770	15770	0
292	20240429	151900	4080967170	15770	15770	15770	15750	3527
293	20240429	151800	4025373340	15770	15770	15770	15760	786
294	20240429	151700	4012985340	15770	15760	15770	15760	69
295	20240429	151600	4011897280	15760	15760	15760	15760	918
296	20240429	151500	3997429600	15770	15760	15770	15760	1738
297	20240429	151400	3970038680	15750	15770	15770	15750	3277
298	20240429	151300	3918383070	15760	15770	15770	15760	1686
299	20240429	151200	3891811650	15760	15760	15770	15760	365
300	20240429	151100	3886058030	15760	15760	15770	15760	444
301	20240429	151000	3879060560	15760	15770	15770	15760	461
302	20240429	150900	3871790800	15770	15770	15780	15770	676
303	20240429	150800	3861130080	15770	15760	15770	15760	629
304	20240429	150700	3851215040	15760	15770	15770	15760	1909
305	20240429	150600	3821110320	15750	15750	15750	15750	304
306	20240429	150500	3816322320	15750	15750	15760	15740	1899
307	20240429	150400	3786419720	15750	15750	15750	15750	225
308	20240429	150300	3782875970	15750	15770	15770	15750	2
309	20240429	150200	3782844450	15750	15740	15750	15740	123
310	20240429	150100	3780907570	15740	15750	15750	15740	1581
311	20240429	150000	3756016740	15750	15740	15750	15740	1840
312	20240429	145900	3727054240	15740	15750	15750	15740	326
313	20240429	145800	3721921930	15750	15740	15750	15740	157
314	20240429	145700	3719449390	15750	15750	15750	15750	672
315	20240429	145600	3708865390	15750	15760	15770	15750	2450
316	20240429	145500	3670265640	15760	15760	15760	15750	687
317	20240429	145400	3659439940	15770	15790	15790	15770	157
318	20240429	145300	3656963430	15790	15770	15790	15760	2235
319	20240429	145200	3621728820	15770	15770	15770	15770	50
320	20240429	145100	3620940320	15770	15770	15770	15770	100
321	20240429	145000	3619363320	15770	15780	15790	15770	464
322	20240429	144900	3612045170	15780	15780	15780	15780	292
323	20240429	144800	3607437410	15780	15780	15780	15780	3
324	20240429	144700	3607390070	15780	15790	15790	15780	323
325	20240429	144600	3602290750	15790	15790	15800	15780	314
326	20240429	144500	3597333030	15790	15780	15790	15780	230
327	20240429	144400	3593701380	15780	15790	15790	15780	53
328	20240429	144300	3592864520	15790	15750	15790	15750	260
329	20240429	144200	3588767500	15750	15750	15750	15750	100
330	20240429	144100	3587192500	15750	15750	15750	15750	417
331	20240429	144000	3580624750	15750	15750	15780	15750	2763
332	20240429	143900	3537098590	15750	15760	15760	15750	802
333	20240429	143800	3524461070	15780	15750	15780	15750	721
334	20240429	143700	3513093570	15760	15760	15770	15760	1273
335	20240429	143600	3493022490	15760	15770	15770	15760	819
336	20240429	143500	3480114530	15770	15770	15770	15760	55
337	20240429	143400	3479247380	15760	15770	15770	15760	40
338	20240429	143300	3478616590	15770	15770	15780	15770	418
339	20240429	143200	3472023420	15770	15770	15770	15770	40
340	20240429	143100	3471392620	15770	15780	15780	15770	281
341	20240429	143000	3466958550	15780	15770	15780	15770	172
342	20240429	142900	3464245700	15770	15770	15770	15770	975
343	20240429	142800	3448869950	15780	15780	15780	15780	154
344	20240429	142700	3446439830	15780	15790	15790	15780	579
345	20240429	142600	3437303200	15790	15790	15790	15780	158
346	20240429	142500	3434808880	15790	15790	15800	15780	322
347	20240429	142400	3429725470	15790	15790	15790	15780	245
348	20240429	142300	3425857220	15790	15790	15790	15790	225
349	20240429	142200	3422304470	15790	15810	15810	15790	407
350	20240429	142100	3415874590	15810	15800	15810	15800	900
351	20240429	142000	3401652030	15790	15800	15800	15790	335
352	20240429	141900	3396362360	15800	15800	15800	15800	58
353	20240429	141800	3395445960	15800	15810	15810	15800	86
354	20240429	141700	3394086860	15810	15810	15810	15800	13
355	20240429	141600	3393881340	15810	15810	15810	15810	2077
356	20240429	141500	3361043970	15800	15800	15800	15800	617
357	20240429	141400	3351295370	15800	15790	15800	15790	462
358	20240429	141300	3343996770	15790	15800	15800	15790	89
359	20240429	141200	3342591140	15790	15800	15800	15790	32
360	20240429	141100	3342085840	15790	15800	15800	15790	200
361	20240429	141000	3338926370	15800	15800	15800	15790	234
362	20240429	140900	3335230000	15800	15800	15800	15800	985
363	20240429	140800	3319667000	15800	15820	15820	15800	108
364	20240429	140700	3317959400	15810	15820	15820	15810	136
365	20240429	140600	3315807930	15810	15810	15820	15810	116
366	20240429	140500	3313973270	15810	15810	15820	15810	1031
367	20240429	140400	3297662970	15820	15820	15820	15820	134
368	20240429	140300	3295543090	15820	15820	15820	15820	13
369	20240429	140200	3295337430	15810	15810	15820	15810	36
370	20240429	140100	3294768260	15810	15780	15810	15770	3397
371	20240429	140000	3241082480	15780	15780	15780	15780	30
372	20240429	135900	3240609080	15780	15780	15780	15780	137
373	20240429	135800	3238447220	15770	15770	15770	15770	315
374	20240429	135700	3233479670	15770	15760	15770	15760	508
375	20240429	135600	3225469510	15770	15770	15770	15760	104
376	20240429	135500	3223830130	15770	15770	15770	15770	8
377	20240429	135400	3223703970	15770	15770	15770	15770	1
378	20240429	135300	3223688200	15770	15770	15770	15760	538
379	20240429	135200	3215206910	15770	15770	15770	15770	85
380	20240429	135100	3213866460	15770	15770	15770	15770	4
381	20240429	135000	3213803380	15760	15760	15760	15760	5
382	20240429	134900	3213724580	15760	15780	15780	15760	826
383	20240429	134800	3200699710	15780	15770	15780	15770	778
384	20240429	134700	3188430620	15780	15770	15780	15770	585
385	20240429	134600	3179204820	15780	15780	15780	15770	108
386	20240429	134500	3177501080	15780	15790	15790	15780	83
387	20240429	134400	3176190540	15790	15790	15790	15790	1
388	20240429	134300	3176174750	15770	15780	15780	15770	547
389	20240429	134200	3167546060	15780	15790	15800	15780	340
390	20240429	134100	3162180290	15800	15800	15800	15790	208
391	20240429	134000	3158895660	15800	15800	15800	15790	201
392	20240429	133900	3155720640	15800	15800	15800	15790	830
393	20240429	133800	3142609130	15800	15790	15800	15790	825
394	20240429	133700	3129579350	15790	15780	15790	15780	186
395	20240429	133600	3126643190	15770	15770	15770	15770	0
396	20240429	133500	3126643190	15770	15780	15780	15770	377
397	20240429	133400	3120696720	15790	15790	15790	15790	38
398	20240429	133300	3120096700	15790	15790	15790	15790	8
399	20240429	133200	3119970380	15790	15790	15790	15790	397
400	20240429	133100	3113701750	15790	15790	15790	15780	173
401	20240429	133000	3110971080	15780	15790	15790	15770	259
402	20240429	132900	3106882790	15790	15780	15790	15780	39
403	20240429	132800	3106267360	15780	15780	15790	15780	528
404	20240429	132700	3097935210	15780	15780	15780	15770	165
405	20240429	132600	3095331820	15780	15780	15780	15780	43
406	20240429	132500	3094653280	15770	15770	15770	15770	225
407	20240429	132400	3091105030	15770	15770	15770	15760	1083
408	20240429	132300	3074026320	15770	15770	15770	15770	1204
409	20240429	132200	3055039240	15770	15770	15770	15770	1
410	20240429	132100	3055023470	15760	15760	15760	15760	100
411	20240429	132000	3053447470	15750	15750	15750	15750	485
412	20240429	131900	3045808720	15770	15770	15770	15770	16
413	20240429	131800	3045556400	15730	15770	15770	15730	1142
414	20240429	131700	3027582570	15770	15780	15780	15770	156
415	20240429	131600	3025122220	15780	15770	15780	15770	24
416	20240429	131500	3024743560	15770	15770	15770	15770	46
417	20240429	131400	3024018140	15770	15770	15770	15770	1
418	20240429	131300	3024002370	15760	15770	15770	15760	160
419	20240429	131200	3021479570	15770	15750	15770	15740	299
420	20240429	131100	3016768020	15750	15750	15750	15750	19
421	20240429	131000	3016468770	15750	15760	15760	15750	66
422	20240429	130900	3015429220	15750	15750	15760	15750	139
423	20240429	130800	3013239960	15750	15740	15750	15740	500
424	20240429	130700	3005364970	15730	15750	15750	15730	161
425	20240429	130600	3002831230	15750	15750	15750	15750	145
426	20240429	130500	3000547480	15740	15740	15740	15740	206
427	20240429	130400	2997305040	15740	15720	15740	15720	161
428	20240429	130300	2994772300	15720	15730	15740	15720	418
429	20240429	130200	2988198140	15730	15730	15730	15730	53
430	20240429	130100	2987364450	15730	15730	15740	15730	247
431	20240429	130000	2983479110	15730	15740	15740	15730	165
432	20240429	125900	2980883120	15740	15740	15740	15740	35
433	20240429	125800	2980332220	15740	15740	15740	15740	240
434	20240429	125700	2976554620	15750	15750	15750	15740	74
435	20240429	125600	2975389820	15750	15750	15750	15750	36
436	20240429	125500	2974822820	15750	15740	15750	15740	217
437	20240429	125400	2971405080	15740	15740	15740	15740	540
438	20240429	125300	2962905480	15740	15740	15740	15740	107
439	20240429	125200	2961221300	15750	15740	15750	15740	12
440	20240429	125100	2961032380	15740	15740	15740	15740	70
441	20240429	125000	2959930580	15750	15750	15750	15750	0
442	20240429	124900	2959930580	15750	15750	15750	15750	12
443	20240429	124800	2959741580	15740	15730	15740	15720	1032
444	20240429	124700	2943511680	15730	15730	15730	15730	0
445	20240429	124600	2943511680	15730	15730	15730	15730	110
446	20240429	124500	2941781380	15730	15740	15740	15730	87
447	20240429	124400	2940412600	15740	15750	15750	15740	734
448	20240429	124300	2928858940	15750	15740	15750	15740	366
449	20240429	124200	2923097060	15740	15730	15740	15730	154
450	20240429	124100	2920674630	15730	15720	15730	15720	66
451	20240429	124000	2919636490	15720	15740	15740	15720	116
452	20240429	123900	2917812600	15720	15720	15720	15720	4
453	20240429	123800	2917749720	15720	15740	15740	15720	228
454	20240429	123700	2914163820	15740	15740	15740	15740	358
455	20240429	123600	2908528900	15740	15740	15740	15740	13
456	20240429	123500	2908324280	15740	15730	15740	15720	112
457	20240429	123400	2906563010	15730	15730	15730	15730	283
458	20240429	123300	2902111420	15730	15730	15730	15730	290
459	20240429	123200	2897549720	15730	15740	15740	15730	104
460	20240429	123100	2895913160	15740	15740	15740	15740	102
461	20240429	123000	2894307680	15720	15740	15740	15720	11
462	20240429	122900	2894134740	15730	15720	15730	15720	119
463	20240429	122800	2892263080	15730	15730	15730	15730	50
464	20240429	122700	2891476580	15730	15730	15730	15730	1
465	20240429	122600	2891460850	15730	15730	15730	15730	10
466	20240429	122500	2891303550	15730	15730	15730	15710	207
467	20240429	122400	2888051180	15730	15710	15730	15710	144
468	20240429	122300	2885788700	15710	15720	15730	15710	542
469	20240429	122200	2877273690	15710	15720	15720	15710	632
470	20240429	122100	2867341080	15720	15730	15730	15720	64
471	20240429	122000	2866334810	15720	15730	15730	15720	67
472	20240429	121900	2865281560	15720	15720	15720	15720	29
473	20240429	121800	2864825680	15740	15740	15740	15740	7
474	20240429	121700	2864715500	15740	15730	15740	15710	5011
475	20240429	121600	2785970340	15730	15730	15730	15730	0
476	20240429	121500	2785970340	15730	15740	15740	15730	443
477	20240429	121400	2779000020	15740	15740	15740	15730	155
478	20240429	121300	2776560330	15740	15740	15740	15740	5
479	20240429	121200	2776481630	15720	15740	15740	15720	165
480	20240429	121100	2773886720	15740	15740	15740	15740	20
481	20240429	121000	2773571920	15740	15750	15750	15730	262
482	20240429	120900	2769446620	15730	15720	15730	15720	65
483	20240429	120800	2768424180	15730	15730	15730	15730	11
484	20240429	120700	2768251150	15730	15740	15740	15730	286
485	20240429	120600	2763752330	15730	15750	15750	15730	90
486	20240429	120500	2762335810	15730	15730	15730	15730	16
487	20240429	120400	2762084130	15730	15740	15740	15730	22
488	20240429	120300	2761738060	15730	15730	15730	15730	10
489	20240429	120200	2761580760	15730	15730	15730	15730	208
490	20240429	120100	2758308920	15730	15720	15730	15720	55
491	20240429	120000	2757444270	15720	15720	15720	15720	257
492	20240429	115900	2753404230	15720	15730	15730	15720	1636
493	20240429	115800	2727683260	15730	15730	15730	15720	2083
494	20240429	115700	2694924440	15730	15740	15740	15730	894
495	20240429	115600	2680859760	15750	15750	15750	15750	4
496	20240429	115500	2680796760	15740	15740	15740	15740	2932
497	20240429	115400	2634647080	15750	15750	15760	15750	600
498	20240429	115300	2625197050	15760	15770	15770	15760	60
499	20240429	115200	2624251100	15770	15760	15770	15750	143
500	20240429	115100	2621998670	15750	15750	15750	15750	538
501	20240429	115000	2613525170	15750	15760	15760	15750	160
502	20240429	114900	2611003890	15760	15760	15760	15760	46
503	20240429	114800	2610278930	15760	15750	15760	15750	126
504	20240429	114700	2608293470	15750	15750	15750	15750	0
505	20240429	114600	2608293470	15750	15750	15750	15750	163
506	20240429	114500	2605726220	15760	15750	15760	15750	10
507	20240429	114400	2605568700	15760	15760	15760	15760	107
508	20240429	114300	2603882380	15750	15750	15750	15750	0
509	20240429	114200	2603882380	15750	15760	15760	15750	803
510	20240429	114100	2591229310	15760	15770	15770	15760	36
511	20240429	114000	2590661790	15770	15760	15770	15760	19
512	20240429	113900	2590362210	15770	15770	15770	15760	74
513	20240429	113800	2589195550	15770	15770	15770	15770	103
514	20240429	113700	2587571240	15770	15800	15800	15770	618
515	20240429	113600	2577819110	15800	15800	15800	15800	141
516	20240429	113500	2575591310	15800	15790	15800	15790	127
517	20240429	113400	2573584810	15800	15780	15800	15780	629
518	20240429	113300	2563653980	15770	15770	15770	15770	411
519	20240429	113200	2557172510	15770	15760	15770	15760	120
520	20240429	113100	2555280230	15770	15770	15770	15770	0
521	20240429	113000	2555280230	15770	15750	15770	15750	25
522	20240429	112900	2554886380	15750	15770	15770	15750	97
523	20240429	112800	2553357290	15750	15750	15750	15750	0
524	20240429	112700	2553357290	15750	15750	15770	15750	10
525	20240429	112600	2553199770	15750	15750	15750	15750	49
526	20240429	112500	2552428020	15750	15750	15750	15750	26
527	20240429	112400	2552018520	15740	15750	15750	15740	18
528	20240429	112300	2551735030	15750	15750	15750	15740	562
529	20240429	112200	2542887060	15750	15750	15750	15750	176
530	20240429	112100	2540115060	15740	15740	15740	15740	200
531	20240429	112000	2536967060	15740	15750	15750	15740	160
532	20240429	111900	2534448290	15750	15750	15750	15750	358
533	20240429	111800	2528809790	15750	15750	15750	15740	200
534	20240429	111700	2525660720	15750	15740	15750	15740	7
535	20240429	111600	2525550510	15750	15750	15750	15750	440
536	20240429	111500	2518620510	15750	15760	15760	15750	472
537	20240429	111400	2511184780	15760	15760	15760	15760	477
538	20240429	111300	2503667260	15760	15760	15770	15760	130
539	20240429	111200	2501618380	15760	15760	15760	15760	130
540	20240429	111100	2499569580	15760	15760	15760	15760	169
541	20240429	111000	2496906140	15760	15750	15760	15750	379
542	20240429	110900	2490935640	15760	15760	15760	15760	91
543	20240429	110800	2489501480	15760	15750	15760	15750	602
544	20240429	110700	2480019970	15760	15760	15760	15750	110
545	20240429	110600	2478287120	15760	15750	15760	15750	229
546	20240429	110500	2474680330	15750	15750	15750	15750	277
547	20240429	110400	2470317580	15750	15750	15750	15750	786
548	20240429	110300	2457938080	15750	15760	15760	15750	355
549	20240429	110200	2452345410	15760	15760	15760	15760	15
550	20240429	110100	2452109010	15760	15760	15770	15750	218
551	20240429	110000	2448673990	15760	15770	15770	15760	291
552	20240429	105900	2444087730	15770	15760	15770	15760	193
553	20240429	105800	2441045550	15770	15760	15770	15760	257
554	20240429	105700	2436994010	15770	15770	15780	15770	60
555	20240429	105600	2436047800	15770	15760	15770	15760	188
556	20240429	105500	2433084830	15760	15780	15780	15760	141
557	20240429	105400	2430861660	15790	15790	15790	15790	16
558	20240429	105300	2430609020	15790	15790	15790	15790	42
559	20240429	105200	2429945840	15800	15760	15800	15760	654
560	20240429	105100	2419638680	15760	15760	15800	15760	1115
561	20240429	105000	2402047210	15760	15750	15760	15750	1338
562	20240429	104900	2380969710	15750	15750	15750	15750	365
563	20240429	104800	2375220960	15750	15730	15750	15730	840
564	20240429	104700	2362004900	15730	15730	15730	15720	1173
565	20240429	104600	2343555110	15720	15730	15730	15720	340
566	20240429	104500	2338209810	15730	15720	15730	15720	275
567	20240429	104400	2333886720	15720	15730	15730	15720	258
568	20240429	104300	2329830640	15730	15720	15730	15720	319
569	20240429	104200	2324815170	15720	15740	15740	15720	308
570	20240429	104100	2319970150	15740	15740	15740	15740	231
571	20240429	104000	2316334210	15740	15740	15740	15730	152
572	20240429	103900	2313942730	15740	15740	15740	15730	178
573	20240429	103800	2311141110	15740	15740	15750	15730	792
574	20240429	103700	2298674900	15740	15730	15750	15730	141
575	20240429	103600	2296455590	15730	15750	15750	15730	63
576	20240429	103500	2295463450	15740	15720	15740	15720	510
577	20240429	103400	2287439370	15720	15730	15730	15720	1885
578	20240429	103300	2257806250	15730	15740	15740	15720	389
579	20240429	103200	2251689300	15740	15730	15750	15720	273
580	20240429	103100	2247394750	15720	15720	15730	15720	487
581	20240429	103000	2239737660	15720	15730	15730	15720	391
582	20240429	102900	2233590800	15730	15730	15730	15720	339
583	20240429	102800	2228261030	15720	15730	15730	15720	422
584	20240429	102700	2221625250	15750	15730	15750	15730	111
585	20240429	102600	2219879200	15730	15730	15730	15720	135
586	20240429	102500	2217755810	15720	15740	15740	15720	328
587	20240429	102400	2212595000	15740	15740	15740	15740	421
588	20240429	102300	2205968460	15740	15740	15750	15720	1687
589	20240429	102200	2179426720	15750	15760	15760	15740	1913
590	20240429	102100	2149306020	15760	15760	15760	15760	94
591	20240429	102000	2147824580	15750	15760	15760	15740	139
592	20240429	101900	2145635420	15740	15760	15760	15740	3005
593	20240429	101800	2098316990	15760	15750	15760	15750	1062
594	20240429	101700	2081589050	15750	15760	15770	15750	640
595	20240429	101600	2071508780	15760	15760	15770	15760	415
596	20240429	101500	2064968020	15760	15760	15760	15760	777
597	20240429	101400	2052722500	15770	15780	15780	15770	776
598	20240429	101300	2040484720	15790	15790	15790	15790	5
599	20240429	101200	2040405770	15780	15780	15780	15780	70
600	20240429	101100	2039301170	15780	15780	15780	15770	725
601	20240429	101000	2027866170	15780	15810	15810	15780	440
602	20240429	100900	2020917630	15800	15810	15810	15800	142
603	20240429	100800	2018673220	15810	15810	15810	15800	1006
604	20240429	100700	2002768710	15810	15800	15810	15800	94
605	20240429	100600	2001282920	15800	15800	15800	15780	176
606	20240429	100500	1998502220	15800	15800	15800	15770	147
607	20240429	100400	1996183160	15800	15790	15800	15790	467
608	20240429	100300	1988807240	15790	15770	15790	15770	27
609	20240429	100200	1988381250	15760	15770	15780	15760	1156
610	20240429	100100	1970149700	15770	15780	15780	15770	308
611	20240429	100000	1965289510	15770	15800	15800	15770	940
612	20240429	095900	1950453770	15780	15780	15780	15780	46
613	20240429	095800	1949727890	15790	15780	15810	15780	326
614	20240429	095700	1944580330	15780	15780	15780	15780	102
615	20240429	095600	1942970770	15780	15790	15790	15770	788
616	20240429	095500	1930540210	15780	15760	15780	15760	142
617	20240429	095400	1928300270	15760	15750	15780	15740	782
618	20240429	095300	1915976410	15740	15750	15770	15740	1948
619	20240429	095200	1885293740	15750	15760	15760	15750	2126
620	20240429	095100	1851802850	15760	15770	15780	15750	858
621	20240429	095000	1838276080	15780	15790	15790	15770	419
622	20240429	094900	1831664660	15790	15780	15790	15770	3354
623	20240429	094800	1778758430	15780	15810	15810	15780	10130
624	20240429	094700	1618707950	15810	15810	15820	15810	2028
625	20240429	094600	1586635000	15810	15810	15820	15810	999
626	20240429	094500	1570838750	15820	15820	15820	15810	968
627	20240429	094400	1555533730	15820	15820	15820	15810	1339
628	20240429	094300	1534363260	15820	15820	15830	15820	287
629	20240429	094200	1529822120	15820	15830	15830	15810	317
630	20240429	094100	1524809720	15810	15810	15810	15810	865
631	20240429	094000	1511134070	15810	15820	15830	15810	1025
632	20240429	093900	1494921450	15820	15840	15840	15820	2376
633	20240429	093800	1457322220	15840	15860	15860	15840	312
634	20240429	093700	1452379540	15860	15840	15860	15840	47
635	20240429	093600	1451634940	15830	15860	15880	15830	2529
636	20240429	093500	1411564840	15880	15850	15890	15850	1139
637	20240429	093400	1393472390	15850	15850	15850	15850	119
638	20240429	093300	1391586240	15850	15840	15850	15840	256
639	20240429	093200	1387531100	15840	15860	15860	15840	359
640	20240429	093100	1381844030	15900	15850	15900	15850	177
641	20240429	093000	1379029780	15900	15850	15900	15840	404
642	20240429	092900	1372629060	15850	15850	15860	15850	725
643	20240429	092800	1361135570	15850	15870	15900	15850	671
644	20240429	092700	1350491870	15870	15920	15920	15870	836
645	20240429	092600	1337211640	15920	15920	15940	15900	1024
646	20240429	092500	1320909320	15920	15930	15950	15920	1277
647	20240429	092400	1300566990	15930	15930	15930	15920	392
648	20240429	092300	1294322940	15920	15870	15930	15850	1741
649	20240429	092200	1266623960	15870	15850	15880	15820	3639
650	20240429	092100	1208942870	15820	15840	15850	15820	4061
651	20240429	092000	1144664690	15830	15850	15850	15820	2080
652	20240429	091900	1111731890	15850	15880	15880	15850	1583
653	20240429	091800	1086620640	15900	15910	15910	15880	2278
654	20240429	091700	1050409430	15910	15920	15920	15900	883
655	20240429	091600	1036368220	15920	15910	15920	15900	5827
656	20240429	091500	943691090	15910	15920	15920	15910	1569
657	20240429	091400	918721350	15920	15920	15930	15910	1324
658	20240429	091300	897647860	15920	15940	15940	15920	2596
659	20240429	091200	856302880	15940	15970	15970	15940	4700
660	20240429	091100	781364860	15960	15990	16000	15950	5386
661	20240429	091000	695383380	16000	16040	16040	16000	127
662	20240429	090900	693349170	16040	15970	16040	15960	5246
663	20240429	090800	609436920	15970	15960	15980	15960	123
664	20240429	090700	607473040	15980	15980	15990	15980	543
665	20240429	090600	598792420	15980	15990	16000	15940	3297
666	20240429	090500	546057100	15940	16000	16020	15940	2367
667	20240429	090400	508225700	16000	15980	16000	15940	3702
668	20240429	090300	449003410	15990	15940	15990	15910	1182
669	20240429	090200	430156240	15910	16000	16000	15900	4294
670	20240429	090100	361743040	16000	16000	16060	15950	12024
671	20240429	090000	169149300	16000	16030	16030	15940	10560