KissMeData/382900/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212600	881604050	18660	18660	18660	18660	424
3	20240429	212500	881604050	18660	18660	18660	18660	0
4	20240429	212400	881604050	18660	18660	18660	18660	0
5	20240429	212300	881604050	18660	18660	18660	18660	0
6	20240429	212200	881604050	18660	18660	18660	18660	0
7	20240429	212100	881604050	18660	18660	18660	18660	0
8	20240429	212000	881604050	18660	18660	18660	18660	0
9	20240429	211900	881604050	18660	18660	18660	18660	0
10	20240429	211800	881604050	18660	18660	18660	18660	0
11	20240429	211700	881604050	18660	18660	18660	18660	0
12	20240429	211600	881604050	18660	18660	18660	18660	0
13	20240429	211500	881604050	18660	18660	18660	18660	0
14	20240429	211400	881604050	18660	18660	18660	18660	0
15	20240429	211300	881604050	18660	18660	18660	18660	0
16	20240429	211200	881604050	18660	18660	18660	18660	0
17	20240429	211100	881604050	18660	18660	18660	18660	0
18	20240429	211000	881604050	18660	18660	18660	18660	0
19	20240429	210900	881604050	18660	18660	18660	18660	0
20	20240429	210800	881604050	18660	18660	18660	18660	0
21	20240429	210700	881604050	18660	18660	18660	18660	0
22	20240429	210600	881604050	18660	18660	18660	18660	0
23	20240429	210500	881604050	18660	18660	18660	18660	0
24	20240429	210400	881604050	18660	18660	18660	18660	0
25	20240429	210300	881604050	18660	18660	18660	18660	0
26	20240429	210200	881604050	18660	18660	18660	18660	0
27	20240429	210100	881604050	18660	18660	18660	18660	0
28	20240429	210000	881604050	18660	18660	18660	18660	0
29	20240429	205900	881604050	18660	18660	18660	18660	0
30	20240429	205800	881604050	18660	18660	18660	18660	0
31	20240429	205700	881604050	18660	18660	18660	18660	0
32	20240429	205600	881604050	18660	18660	18660	18660	424
33	20240429	205500	881604050	18660	18660	18660	18660	0
34	20240429	205400	881604050	18660	18660	18660	18660	0
35	20240429	205300	881604050	18660	18660	18660	18660	0
36	20240429	205200	881604050	18660	18660	18660	18660	0
37	20240429	205100	881604050	18660	18660	18660	18660	0
38	20240429	205000	881604050	18660	18660	18660	18660	0
39	20240429	204900	881604050	18660	18660	18660	18660	0
40	20240429	204800	881604050	18660	18660	18660	18660	0
41	20240429	204700	881604050	18660	18660	18660	18660	0
42	20240429	204600	881604050	18660	18660	18660	18660	0
43	20240429	204500	881604050	18660	18660	18660	18660	0
44	20240429	204400	881604050	18660	18660	18660	18660	0
45	20240429	204300	881604050	18660	18660	18660	18660	0
46	20240429	204200	881604050	18660	18660	18660	18660	0
47	20240429	204100	881604050	18660	18660	18660	18660	0
48	20240429	204000	881604050	18660	18660	18660	18660	0
49	20240429	203900	881604050	18660	18660	18660	18660	0
50	20240429	203800	881604050	18660	18660	18660	18660	0
51	20240429	203700	881604050	18660	18660	18660	18660	0
52	20240429	203600	881604050	18660	18660	18660	18660	0
53	20240429	203500	881604050	18660	18660	18660	18660	0
54	20240429	203400	881604050	18660	18660	18660	18660	0
55	20240429	203300	881604050	18660	18660	18660	18660	0
56	20240429	203200	881604050	18660	18660	18660	18660	0
57	20240429	203100	881604050	18660	18660	18660	18660	0
58	20240429	203000	881604050	18660	18660	18660	18660	0
59	20240429	202900	881604050	18660	18660	18660	18660	0
60	20240429	202800	881604050	18660	18660	18660	18660	0
61	20240429	202700	881604050	18660	18660	18660	18660	0
62	20240429	202600	881604050	18660	18660	18660	18660	424
63	20240429	202500	881604050	18660	18660	18660	18660	0
64	20240429	202400	881604050	18660	18660	18660	18660	0
65	20240429	202300	881604050	18660	18660	18660	18660	0
66	20240429	202200	881604050	18660	18660	18660	18660	0
67	20240429	202100	881604050	18660	18660	18660	18660	0
68	20240429	202000	881604050	18660	18660	18660	18660	0
69	20240429	201900	881604050	18660	18660	18660	18660	0
70	20240429	201800	881604050	18660	18660	18660	18660	0
71	20240429	201700	881604050	18660	18660	18660	18660	0
72	20240429	201600	881604050	18660	18660	18660	18660	0
73	20240429	201500	881604050	18660	18660	18660	18660	0
74	20240429	201400	881604050	18660	18660	18660	18660	0
75	20240429	201300	881604050	18660	18660	18660	18660	0
76	20240429	201200	881604050	18660	18660	18660	18660	0
77	20240429	201100	881604050	18660	18660	18660	18660	0
78	20240429	201000	881604050	18660	18660	18660	18660	0
79	20240429	200900	881604050	18660	18660	18660	18660	0
80	20240429	200800	881604050	18660	18660	18660	18660	0
81	20240429	200700	881604050	18660	18660	18660	18660	0
82	20240429	200600	881604050	18660	18660	18660	18660	0
83	20240429	200500	881604050	18660	18660	18660	18660	0
84	20240429	200400	881604050	18660	18660	18660	18660	0
85	20240429	200300	881604050	18660	18660	18660	18660	0
86	20240429	200200	881604050	18660	18660	18660	18660	0
87	20240429	200100	881604050	18660	18660	18660	18660	0
88	20240429	200000	881604050	18660	18660	18660	18660	0
89	20240429	195900	881604050	18660	18660	18660	18660	0
90	20240429	195800	881604050	18660	18660	18660	18660	0
91	20240429	195700	881604050	18660	18660	18660	18660	0
92	20240429	195600	881604050	18660	18660	18660	18660	424
93	20240429	195500	881604050	18660	18660	18660	18660	0
94	20240429	195400	881604050	18660	18660	18660	18660	0
95	20240429	195300	881604050	18660	18660	18660	18660	0
96	20240429	195200	881604050	18660	18660	18660	18660	0
97	20240429	195100	881604050	18660	18660	18660	18660	0
98	20240429	195000	881604050	18660	18660	18660	18660	0
99	20240429	194900	881604050	18660	18660	18660	18660	0
100	20240429	194800	881604050	18660	18660	18660	18660	0
101	20240429	194700	881604050	18660	18660	18660	18660	0
102	20240429	194600	881604050	18660	18660	18660	18660	0
103	20240429	194500	881604050	18660	18660	18660	18660	0
104	20240429	194400	881604050	18660	18660	18660	18660	0
105	20240429	194300	881604050	18660	18660	18660	18660	0
106	20240429	194200	881604050	18660	18660	18660	18660	0
107	20240429	194100	881604050	18660	18660	18660	18660	0
108	20240429	194000	881604050	18660	18660	18660	18660	0
109	20240429	193900	881604050	18660	18660	18660	18660	0
110	20240429	193800	881604050	18660	18660	18660	18660	0
111	20240429	193700	881604050	18660	18660	18660	18660	0
112	20240429	193600	881604050	18660	18660	18660	18660	0
113	20240429	193500	881604050	18660	18660	18660	18660	0
114	20240429	193400	881604050	18660	18660	18660	18660	0
115	20240429	193300	881604050	18660	18660	18660	18660	0
116	20240429	193200	881604050	18660	18660	18660	18660	0
117	20240429	193100	881604050	18660	18660	18660	18660	0
118	20240429	193000	881604050	18660	18660	18660	18660	0
119	20240429	192900	881604050	18660	18660	18660	18660	0
120	20240429	192800	881604050	18660	18660	18660	18660	0
121	20240429	192700	881604050	18660	18660	18660	18660	0
122	20240429	192600	881604050	18660	18660	18660	18660	424
123	20240429	192500	881604050	18660	18660	18660	18660	0
124	20240429	192400	881604050	18660	18660	18660	18660	0
125	20240429	192300	881604050	18660	18660	18660	18660	0
126	20240429	192200	881604050	18660	18660	18660	18660	0
127	20240429	192100	881604050	18660	18660	18660	18660	0
128	20240429	192000	881604050	18660	18660	18660	18660	0
129	20240429	191900	881604050	18660	18660	18660	18660	0
130	20240429	191800	881604050	18660	18660	18660	18660	0
131	20240429	191700	881604050	18660	18660	18660	18660	0
132	20240429	191600	881604050	18660	18660	18660	18660	0
133	20240429	191500	881604050	18660	18660	18660	18660	0
134	20240429	191400	881604050	18660	18660	18660	18660	0
135	20240429	191300	881604050	18660	18660	18660	18660	0
136	20240429	191200	881604050	18660	18660	18660	18660	0
137	20240429	191100	881604050	18660	18660	18660	18660	0
138	20240429	191000	881604050	18660	18660	18660	18660	0
139	20240429	190900	881604050	18660	18660	18660	18660	0
140	20240429	190800	881604050	18660	18660	18660	18660	0
141	20240429	190700	881604050	18660	18660	18660	18660	0
142	20240429	190600	881604050	18660	18660	18660	18660	0
143	20240429	190500	881604050	18660	18660	18660	18660	0
144	20240429	190400	881604050	18660	18660	18660	18660	0
145	20240429	190300	881604050	18660	18660	18660	18660	0
146	20240429	190200	881604050	18660	18660	18660	18660	0
147	20240429	190100	881604050	18660	18660	18660	18660	0
148	20240429	190000	881604050	18660	18660	18660	18660	0
149	20240429	185900	881604050	18660	18660	18660	18660	0
150	20240429	185800	881604050	18660	18660	18660	18660	0
151	20240429	185700	881604050	18660	18660	18660	18660	0
152	20240429	185600	881604050	18660	18660	18660	18660	424
153	20240429	185500	881604050	18660	18660	18660	18660	0
154	20240429	185400	881604050	18660	18660	18660	18660	0
155	20240429	185300	881604050	18660	18660	18660	18660	0
156	20240429	185200	881604050	18660	18660	18660	18660	0
157	20240429	185100	881604050	18660	18660	18660	18660	0
158	20240429	185000	881604050	18660	18660	18660	18660	0
159	20240429	184900	881604050	18660	18660	18660	18660	0
160	20240429	184800	881604050	18660	18660	18660	18660	0
161	20240429	184700	881604050	18660	18660	18660	18660	0
162	20240429	184600	881604050	18660	18660	18660	18660	0
163	20240429	184500	881604050	18660	18660	18660	18660	0
164	20240429	184400	881604050	18660	18660	18660	18660	0
165	20240429	184300	881604050	18660	18660	18660	18660	0
166	20240429	184200	881604050	18660	18660	18660	18660	0
167	20240429	184100	881604050	18660	18660	18660	18660	0
168	20240429	184000	881604050	18660	18660	18660	18660	0
169	20240429	183900	881604050	18660	18660	18660	18660	0
170	20240429	183800	881604050	18660	18660	18660	18660	0
171	20240429	183700	881604050	18660	18660	18660	18660	0
172	20240429	183600	881604050	18660	18660	18660	18660	0
173	20240429	183500	881604050	18660	18660	18660	18660	0
174	20240429	183400	881604050	18660	18660	18660	18660	0
175	20240429	183300	881604050	18660	18660	18660	18660	0
176	20240429	183200	881604050	18660	18660	18660	18660	0
177	20240429	183100	881604050	18660	18660	18660	18660	0
178	20240429	183000	881604050	18660	18660	18660	18660	0
179	20240429	182900	881604050	18660	18660	18660	18660	0
180	20240429	182800	881604050	18660	18660	18660	18660	0
181	20240429	182700	881604050	18660	18660	18660	18660	0
182	20240429	182600	881604050	18660	18660	18660	18660	424
183	20240429	182500	881604050	18660	18660	18660	18660	0
184	20240429	182400	881604050	18660	18660	18660	18660	0
185	20240429	182300	881604050	18660	18660	18660	18660	0
186	20240429	182200	881604050	18660	18660	18660	18660	0
187	20240429	182100	881604050	18660	18660	18660	18660	0
188	20240429	182000	881604050	18660	18660	18660	18660	0
189	20240429	181900	881604050	18660	18660	18660	18660	0
190	20240429	181800	881604050	18660	18660	18660	18660	0
191	20240429	181700	881604050	18660	18660	18660	18660	0
192	20240429	181600	881604050	18660	18660	18660	18660	0
193	20240429	181500	881604050	18660	18660	18660	18660	0
194	20240429	181400	881604050	18660	18660	18660	18660	0
195	20240429	181300	881604050	18660	18660	18660	18660	0
196	20240429	181200	881604050	18660	18660	18660	18660	0
197	20240429	181100	881604050	18660	18660	18660	18660	0
198	20240429	181000	881604050	18660	18660	18660	18660	0
199	20240429	180900	881604050	18660	18660	18660	18660	0
200	20240429	180800	881604050	18660	18660	18660	18660	0
201	20240429	180700	881604050	18660	18660	18660	18660	0
202	20240429	180600	881604050	18660	18660	18660	18660	0
203	20240429	180500	881604050	18660	18660	18660	18660	0
204	20240429	180400	881604050	18660	18660	18660	18660	0
205	20240429	180300	881604050	18660	18660	18660	18660	0
206	20240429	180200	881604050	18660	18660	18660	18660	0
207	20240429	180100	881604050	18660	18660	18660	18660	0
208	20240429	180000	881604050	18660	18660	18660	18660	0
209	20240429	175900	881604050	18660	18660	18660	18660	0
210	20240429	175800	881604050	18660	18660	18660	18660	0
211	20240429	175700	881604050	18660	18660	18660	18660	0
212	20240429	175600	881604050	18660	18660	18660	18660	424
213	20240429	175500	881604050	18660	18660	18660	18660	0
214	20240429	175400	881604050	18660	18660	18660	18660	0
215	20240429	175300	881604050	18660	18660	18660	18660	0
216	20240429	175200	881604050	18660	18660	18660	18660	0
217	20240429	175100	881604050	18660	18660	18660	18660	0
218	20240429	175000	881604050	18660	18660	18660	18660	0
219	20240429	174900	881604050	18660	18660	18660	18660	0
220	20240429	174800	881604050	18660	18660	18660	18660	0
221	20240429	174700	881604050	18660	18660	18660	18660	0
222	20240429	174600	881604050	18660	18660	18660	18660	0
223	20240429	174500	881604050	18660	18660	18660	18660	0
224	20240429	174400	881604050	18660	18660	18660	18660	0
225	20240429	174300	881604050	18660	18660	18660	18660	0
226	20240429	174200	881604050	18660	18660	18660	18660	0
227	20240429	174100	881604050	18660	18660	18660	18660	0
228	20240429	174000	881604050	18660	18660	18660	18660	0
229	20240429	173900	881604050	18660	18660	18660	18660	0
230	20240429	173800	881604050	18660	18660	18660	18660	0
231	20240429	173700	881604050	18660	18660	18660	18660	0
232	20240429	173600	881604050	18660	18660	18660	18660	0
233	20240429	173500	881604050	18660	18660	18660	18660	0
234	20240429	173400	881604050	18660	18660	18660	18660	0
235	20240429	173300	881604050	18660	18660	18660	18660	0
236	20240429	173200	881604050	18660	18660	18660	18660	0
237	20240429	173100	881604050	18660	18660	18660	18660	0
238	20240429	173000	881604050	18660	18660	18660	18660	0
239	20240429	172900	881604050	18660	18660	18660	18660	0
240	20240429	172800	881604050	18660	18660	18660	18660	0
241	20240429	172700	881604050	18660	18660	18660	18660	0
242	20240429	172600	881604050	18660	18660	18660	18660	424
243	20240429	172500	881604050	18660	18660	18660	18660	0
244	20240429	172400	881604050	18660	18660	18660	18660	0
245	20240429	172300	881604050	18660	18660	18660	18660	0
246	20240429	172200	881604050	18660	18660	18660	18660	0
247	20240429	172100	881604050	18660	18660	18660	18660	0
248	20240429	172000	881604050	18660	18660	18660	18660	0
249	20240429	171900	881604050	18660	18660	18660	18660	0
250	20240429	171800	881604050	18660	18660	18660	18660	0
251	20240429	171700	881604050	18660	18660	18660	18660	0
252	20240429	171600	881604050	18660	18660	18660	18660	0
253	20240429	171500	881604050	18660	18660	18660	18660	0
254	20240429	171400	881604050	18660	18660	18660	18660	0
255	20240429	171300	881604050	18660	18660	18660	18660	0
256	20240429	171200	881604050	18660	18660	18660	18660	0
257	20240429	171100	881604050	18660	18660	18660	18660	0
258	20240429	171000	881604050	18660	18660	18660	18660	0
259	20240429	170900	881604050	18660	18660	18660	18660	0
260	20240429	170800	881604050	18660	18660	18660	18660	0
261	20240429	170700	881604050	18660	18660	18660	18660	0
262	20240429	170600	881604050	18660	18660	18660	18660	0
263	20240429	170500	881604050	18660	18660	18660	18660	0
264	20240429	170400	881604050	18660	18660	18660	18660	0
265	20240429	170300	881604050	18660	18660	18660	18660	0
266	20240429	170200	881604050	18660	18660	18660	18660	0
267	20240429	170100	881604050	18660	18660	18660	18660	0
268	20240429	170000	881604050	18660	18660	18660	18660	0
269	20240429	165900	881604050	18660	18660	18660	18660	0
270	20240429	165800	881604050	18660	18660	18660	18660	0
271	20240429	165700	881604050	18660	18660	18660	18660	0
272	20240429	165600	881604050	18660	18660	18660	18660	424
273	20240429	165500	881604050	18660	18660	18660	18660	0
274	20240429	165400	881604050	18660	18660	18660	18660	0
275	20240429	165300	881604050	18660	18660	18660	18660	0
276	20240429	165200	881604050	18660	18660	18660	18660	0
277	20240429	165100	881604050	18660	18660	18660	18660	0
278	20240429	165000	881604050	18660	18660	18660	18660	0
279	20240429	164900	881604050	18660	18660	18660	18660	0
280	20240429	164800	881604050	18660	18660	18660	18660	0
281	20240429	164700	881604050	18660	18660	18660	18660	0
282	20240429	164600	881604050	18660	18660	18660	18660	0
283	20240429	164500	881604050	18660	18660	18660	18660	0
284	20240429	164400	881604050	18660	18660	18660	18660	0
285	20240429	164300	881604050	18660	18660	18660	18660	0
286	20240429	164200	881604050	18660	18660	18660	18660	0
287	20240429	164100	881604050	18660	18660	18660	18660	0
288	20240429	164000	881604050	18660	18660	18660	18660	0
289	20240429	163900	881604050	18660	18660	18660	18660	0
290	20240429	163800	881604050	18660	18660	18660	18660	0
291	20240429	163700	881604050	18660	18660	18660	18660	0
292	20240429	163600	881604050	18660	18660	18660	18660	0
293	20240429	163500	881604050	18660	18660	18660	18660	0
294	20240429	163400	881604050	18660	18660	18660	18660	0
295	20240429	163300	881604050	18660	18660	18660	18660	0
296	20240429	163200	881604050	18660	18660	18660	18660	0
297	20240429	163100	881604050	18660	18660	18660	18660	0
298	20240429	163000	881604050	18660	18660	18660	18660	0
299	20240429	162900	881604050	18660	18660	18660	18660	0
300	20240429	162800	881604050	18660	18660	18660	18660	0
301	20240429	162700	881604050	18660	18660	18660	18660	0
302	20240429	162600	881604050	18660	18660	18660	18660	424
303	20240429	162500	881604050	18660	18660	18660	18660	0
304	20240429	162400	881604050	18660	18660	18660	18660	0
305	20240429	162300	881604050	18660	18660	18660	18660	0
306	20240429	162200	881604050	18660	18660	18660	18660	0
307	20240429	162100	881604050	18660	18660	18660	18660	0
308	20240429	162000	881604050	18660	18660	18660	18660	0
309	20240429	161900	881604050	18660	18660	18660	18660	0
310	20240429	161800	881604050	18660	18660	18660	18660	0
311	20240429	161700	881604050	18660	18660	18660	18660	0
312	20240429	161600	881604050	18660	18660	18660	18660	0
313	20240429	161500	881604050	18660	18660	18660	18660	0
314	20240429	161400	881604050	18660	18660	18660	18660	0
315	20240429	161300	881604050	18660	18660	18660	18660	0
316	20240429	161200	881604050	18660	18660	18660	18660	0
317	20240429	161100	881604050	18660	18660	18660	18660	0
318	20240429	161000	881604050	18660	18660	18660	18660	0
319	20240429	160900	881604050	18660	18660	18660	18660	0
320	20240429	160800	881604050	18660	18660	18660	18660	0
321	20240429	160700	881604050	18660	18660	18660	18660	0
322	20240429	160600	881604050	18660	18660	18660	18660	0
323	20240429	160500	881604050	18660	18660	18660	18660	0
324	20240429	160400	881604050	18660	18660	18660	18660	0
325	20240429	160300	881604050	18660	18660	18660	18660	0
326	20240429	160200	881604050	18660	18660	18660	18660	0
327	20240429	160100	881604050	18660	18660	18660	18660	0
328	20240429	160000	881604050	18660	18660	18660	18660	0
329	20240429	155900	881604050	18660	18660	18660	18660	0
330	20240429	155800	881604050	18660	18660	18660	18660	0
331	20240429	155700	881604050	18660	18660	18660	18660	0
332	20240429	155600	881604050	18660	18660	18660	18660	424
333	20240429	155500	881604050	18660	18660	18660	18660	0
334	20240429	155400	881604050	18660	18660	18660	18660	0
335	20240429	155300	881604050	18660	18660	18660	18660	0
336	20240429	155200	881604050	18660	18660	18660	18660	0
337	20240429	155100	881604050	18660	18660	18660	18660	0
338	20240429	155000	881604050	18660	18660	18660	18660	0
339	20240429	154900	881604050	18660	18660	18660	18660	0
340	20240429	154800	881604050	18660	18660	18660	18660	0
341	20240429	154700	881604050	18660	18660	18660	18660	0
342	20240429	154600	881604050	18660	18660	18660	18660	0
343	20240429	154500	881604050	18660	18660	18660	18660	0
344	20240429	154400	881604050	18660	18660	18660	18660	0
345	20240429	154300	881604050	18660	18660	18660	18660	0
346	20240429	154200	881604050	18660	18660	18660	18660	0
347	20240429	154100	881604050	18660	18660	18660	18660	0
348	20240429	154000	881604050	18660	18660	18660	18660	0
349	20240429	153900	881604050	18660	18660	18660	18660	0
350	20240429	153800	881604050	18660	18660	18660	18660	0
351	20240429	153700	881604050	18660	18660	18660	18660	0
352	20240429	153600	881604050	18660	18660	18660	18660	0
353	20240429	153500	881604050	18660	18660	18660	18660	0
354	20240429	153400	881604050	18660	18660	18660	18660	0
355	20240429	153300	881604050	18660	18660	18660	18660	0
356	20240429	153200	881604050	18660	18660	18660	18660	0
357	20240429	153100	881604050	18660	18660	18660	18660	0
358	20240429	153000	881604050	18660	18660	18660	18660	424
359	20240429	152900	873692210	18660	18660	18660	18660	0
360	20240429	152800	873692210	18660	18660	18660	18660	0
361	20240429	152700	873692210	18660	18660	18660	18660	0
362	20240429	152600	873692210	18660	18660	18660	18660	0
363	20240429	152500	873692210	18660	18660	18660	18660	0
364	20240429	152400	873692210	18660	18660	18660	18660	0
365	20240429	152300	873692210	18660	18660	18660	18660	0
366	20240429	152200	873692210	18660	18660	18660	18660	0
367	20240429	152100	873692210	18660	18660	18660	18660	0
368	20240429	152000	873692210	18660	18660	18660	18660	0
369	20240429	151900	873692210	18660	18650	18660	18650	4
370	20240429	151800	873617600	18650	18630	18650	18590	166
371	20240429	151700	870523420	18640	18600	18640	18590	124
372	20240429	151600	868212470	18630	18610	18630	18590	784
373	20240429	151500	853611400	18620	18620	18620	18620	0
374	20240429	151400	853611400	18620	18620	18620	18620	1
375	20240429	151300	853592780	18580	18580	18580	18580	0
376	20240429	151200	853592780	18580	18580	18580	18580	27
377	20240429	151100	853091120	18630	18630	18630	18630	1
378	20240429	151000	853072490	18580	18580	18580	18580	21
379	20240429	150900	852682310	18580	18600	18630	18580	584
380	20240429	150800	841823760	18600	18610	18610	18600	187
381	20240429	150700	838344570	18610	18610	18610	18610	70
382	20240429	150600	837041870	18620	18620	18620	18620	5
383	20240429	150500	836948770	18620	18620	18620	18620	0
384	20240429	150400	836948770	18620	18620	18620	18620	2
385	20240429	150300	836911530	18620	18620	18620	18620	12
386	20240429	150200	836688090	18620	18630	18630	18620	35
387	20240429	150100	836036190	18640	18640	18640	18640	0
388	20240429	150000	836036190	18640	18650	18650	18640	15
389	20240429	145900	835756570	18650	18650	18650	18650	0
390	20240429	145800	835756570	18650	18670	18670	18650	410
391	20240429	145700	828106170	18670	18670	18670	18670	0
392	20240429	145600	828106170	18670	18670	18670	18670	8
393	20240429	145500	827956810	18670	18670	18670	18670	0
394	20240429	145400	827956810	18670	18670	18670	18670	163
395	20240429	145300	824913600	18670	18670	18670	18670	0
396	20240429	145200	824913600	18670	18670	18670	18670	47
397	20240429	145100	824036110	18670	18670	18670	18670	154
398	20240429	145000	821160930	18660	18670	18670	18660	41
399	20240429	144900	820395600	18670	18670	18670	18670	85
400	20240429	144800	818808650	18670	18670	18670	18670	13
401	20240429	144700	818565940	18670	18680	18680	18670	377
402	20240429	144600	811523590	18680	18670	18680	18670	351
403	20240429	144500	804968840	18670	18670	18670	18670	219
404	20240429	144400	800880110	18670	18670	18670	18670	0
405	20240429	144300	800880110	18670	18670	18670	18670	5
406	20240429	144200	800786760	18670	18670	18670	18670	31
407	20240429	144100	800207990	18680	18680	18680	18680	100
408	20240429	144000	798339990	18670	18680	18680	18670	11
409	20240429	143900	798134610	18670	18670	18670	18670	0
410	20240429	143800	798134610	18670	18680	18680	18670	4
411	20240429	143700	798059920	18680	18680	18680	18680	28
412	20240429	143600	797536880	18680	18690	18690	18680	3
413	20240429	143500	797480830	18690	18690	18690	18690	35
414	20240429	143400	796826680	18690	18690	18690	18690	12
415	20240429	143300	796602400	18670	18670	18670	18670	0
416	20240429	143200	796602400	18670	18670	18670	18670	0
417	20240429	143100	796602400	18670	18670	18670	18670	0
418	20240429	143000	796602400	18670	18670	18670	18670	14
419	20240429	142900	796341020	18670	18670	18670	18670	58
420	20240429	142800	795258160	18700	18700	18700	18700	0
421	20240429	142700	795258160	18700	18700	18700	18700	0
422	20240429	142600	795258160	18700	18700	18700	18700	0
423	20240429	142500	795258160	18700	18700	18700	18700	0
424	20240429	142400	795258160	18700	18700	18700	18700	0
425	20240429	142300	795258160	18700	18700	18700	18700	20
426	20240429	142200	794884160	18700	18690	18700	18690	115
427	20240429	142100	792734770	18690	18690	18690	18690	0
428	20240429	142000	792734770	18690	18690	18690	18690	1
429	20240429	141900	792716080	18650	18650	18650	18650	0
430	20240429	141800	792716080	18650	18650	18650	18650	4
431	20240429	141700	792641480	18650	18650	18650	18650	11
432	20240429	141600	792436330	18700	18700	18700	18700	273
433	20240429	141500	787331230	18700	18700	18700	18700	0
434	20240429	141400	787331230	18700	18700	18700	18640	7
435	20240429	141300	787200620	18640	18640	18640	18640	0
436	20240429	141200	787200620	18640	18640	18640	18640	3
437	20240429	141100	787144700	18700	18700	18700	18700	3
438	20240429	141000	787088600	18710	18640	18710	18640	6
439	20240429	140900	786976650	18710	18710	18710	18710	0
440	20240429	140800	786976650	18710	18680	18710	18680	3
441	20240429	140700	786920580	18620	18620	18620	18620	53
442	20240429	140600	785933720	18710	18710	18710	18710	0
443	20240429	140500	785933720	18710	18680	18710	18650	8
444	20240429	140400	785784300	18680	18670	18680	18670	50
445	20240429	140300	784850550	18670	18660	18670	18660	30
446	20240429	140200	784290620	18660	18660	18660	18660	0
447	20240429	140100	784290620	18660	18660	18660	18660	0
448	20240429	140000	784290620	18660	18660	18660	18660	1
449	20240429	135900	784271960	18610	18610	18610	18610	0
450	20240429	135800	784271960	18610	18610	18610	18610	2
451	20240429	135700	784234740	18610	18610	18610	18610	1
452	20240429	135600	784216130	18660	18670	18670	18540	617
453	20240429	135500	772768730	18670	18670	18670	18670	0
454	20240429	135400	772768730	18670	18670	18670	18670	0
455	20240429	135300	772768730	18670	18670	18670	18670	0
456	20240429	135200	772768730	18670	18630	18680	18630	22
457	20240429	135100	772358780	18630	18630	18630	18630	0
458	20240429	135000	772358780	18630	18630	18630	18630	1
459	20240429	134900	772340150	18590	18600	18600	18590	229
460	20240429	134800	768082640	18680	18680	18680	18680	1
461	20240429	134700	768063960	18600	18610	18610	18600	100
462	20240429	134600	766203760	18610	18660	18660	18610	363
463	20240429	134500	759445040	18660	18660	18660	18660	0
464	20240429	134400	759445040	18660	18660	18660	18660	0
465	20240429	134300	759445040	18660	18660	18660	18660	20
466	20240429	134200	759071840	18660	18660	18660	18660	0
467	20240429	134100	759071840	18660	18660	18680	18660	144
468	20240429	134000	756383600	18660	18680	18680	18660	229
469	20240429	133900	752106260	18660	18680	18680	18660	23
470	20240429	133800	751676720	18710	18710	18710	18710	0
471	20240429	133700	751676720	18710	18710	18710	18710	0
472	20240429	133600	751676720	18710	18680	18710	18680	18
473	20240429	133500	751340450	18710	18710	18710	18710	14
474	20240429	133400	751078510	18710	18710	18710	18710	1
475	20240429	133300	751059800	18680	18680	18680	18680	10
476	20240429	133200	750873000	18680	18680	18680	18680	40
477	20240429	133100	750125800	18700	18700	18700	18700	4
478	20240429	133000	750051000	18700	18700	18700	18700	0
479	20240429	132900	750051000	18700	18700	18700	18700	80
480	20240429	132800	748555000	18740	18740	18740	18740	1
481	20240429	132700	748536260	18700	18720	18720	18700	50
482	20240429	132600	747600600	18740	18740	18740	18740	2
483	20240429	132500	747563120	18740	18740	18740	18740	269
484	20240429	132400	742522060	18740	18720	18740	18720	2
485	20240429	132300	742484600	18680	18680	18680	18680	0
486	20240429	132200	742484600	18680	18700	18700	18680	132
487	20240429	132100	740018140	18730	18730	18730	18730	0
488	20240429	132000	740018140	18730	18740	18740	18730	160
489	20240429	131900	737021140	18730	18730	18730	18730	110
490	20240429	131800	734960840	18720	18720	18720	18720	0
491	20240429	131700	734960840	18720	18720	18720	18720	113
492	20240429	131600	732845480	18720	18720	18720	18720	2
493	20240429	131500	732808040	18730	18740	18750	18730	105
494	20240429	131400	730840060	18740	18680	18740	18680	30
495	20240429	131300	730278020	18700	18700	18700	18700	20
496	20240429	131200	729904020	18740	18740	18740	18740	0
497	20240429	131100	729904020	18740	18740	18740	18740	0
498	20240429	131000	729904020	18740	18670	18740	18650	47
499	20240429	130900	729027110	18670	18670	18670	18670	54
500	20240429	130800	728018930	18670	18670	18670	18670	1
501	20240429	130700	728000260	18670	18670	18670	18670	1
502	20240429	130600	727981590	18670	18670	18670	18670	561
503	20240429	130500	717507720	18670	18670	18670	18670	3
504	20240429	130400	717451710	18670	18690	18690	18670	141
505	20240429	130300	714819220	18690	18690	18690	18690	1
506	20240429	130200	714800530	18740	18740	18740	18740	0
507	20240429	130100	714800530	18740	18740	18740	18740	10
508	20240429	130000	714613130	18780	18780	18780	18780	0
509	20240429	125900	714613130	18780	18780	18780	18780	0
510	20240429	125800	714613130	18780	18750	18780	18740	195
511	20240429	125700	710956960	18750	18760	18760	18750	25
512	20240429	125600	710488170	18820	18820	18820	18820	0
513	20240429	125500	710488170	18820	18820	18820	18820	0
514	20240429	125400	710488170	18820	18760	18820	18760	13
515	20240429	125300	710243700	18810	18800	18810	18800	55
516	20240429	125200	709209160	18820	18750	18820	18750	53
517	20240429	125100	708212240	18810	18810	18810	18810	10
518	20240429	125000	708024140	18750	18770	18800	18750	109
519	20240429	124900	705975020	18800	18820	18820	18800	700
520	20240429	124800	692801050	18820	18810	18820	18800	40
521	20240429	124700	692048550	18800	18750	18800	18750	218
522	20240429	124600	687956700	18740	18740	18740	18740	501
523	20240429	124500	678567960	18740	18690	18750	18690	175
524	20240429	124400	675287010	18740	18740	18740	18740	0
525	20240429	124300	675287010	18740	18740	18740	18740	362
526	20240429	124200	668503130	18740	18700	18740	18700	30
527	20240429	124100	667941240	18680	18680	18680	18680	0
528	20240429	124000	667941240	18680	18630	18680	18620	47
529	20240429	123900	667064460	18630	18630	18630	18630	12
530	20240429	123800	666840900	18630	18630	18630	18630	184
531	20240429	123700	663412980	18630	18630	18630	18630	58
532	20240429	123600	662332440	18630	18630	18630	18630	0
533	20240429	123500	662332440	18630	18630	18630	18630	0
534	20240429	123400	662332440	18630	18630	18630	18630	0
535	20240429	123300	662332440	18630	18680	18680	18630	3
536	20240429	123200	662276450	18620	18620	18620	18620	562
537	20240429	123100	651812010	18630	18630	18630	18630	484
538	20240429	123000	642795090	18620	18620	18620	18620	0
539	20240429	122900	642795090	18620	18650	18740	18620	103
540	20240429	122800	640869410	18650	18670	18670	18650	598
541	20240429	122700	629711040	18670	18720	18720	18670	103
542	20240429	122600	627786220	18740	18740	18740	18740	0
543	20240429	122500	627786220	18740	18740	18740	18740	3
544	20240429	122400	627730000	18750	18750	18750	18750	0
545	20240429	122300	627730000	18750	18740	18750	18740	2
546	20240429	122200	627692510	18750	18750	18750	18750	0
547	20240429	122100	627692510	18750	18750	18750	18750	33
548	20240429	122000	627073760	18750	18730	18750	18680	151
549	20240429	121900	624249550	18680	18690	18690	18680	185
550	20240429	121800	620792010	18690	18690	18690	18690	100
551	20240429	121700	618923010	18750	18700	18750	18700	194
552	20240429	121600	615295160	18700	18710	18710	18700	182
553	20240429	121500	611891240	18710	18820	18820	18710	1142
554	20240429	121400	590418650	18820	18820	18820	18820	388
555	20240429	121300	583116490	18840	18830	18840	18830	10
556	20240429	121200	582928160	18830	18830	18850	18820	262
557	20240429	121100	577994280	18860	18820	18860	18820	223
558	20240429	121000	573789860	18820	18820	18820	18820	2
559	20240429	120900	573752220	18860	18800	18860	18800	273
560	20240429	120800	568618320	18800	18820	18820	18800	215
561	20240429	120700	564573920	18820	18920	18920	18810	1194
562	20240429	120600	542035090	18920	18810	18960	18810	3105
563	20240429	120500	483350050	18810	18700	18810	18700	1604
564	20240429	120400	453276390	18570	18710	18710	18570	329
565	20240429	120300	447135300	18710	18700	18710	18670	1022
566	20240429	120200	428023660	18700	18600	18700	18600	2950
567	20240429	120100	373014760	18590	18540	18590	18540	197
568	20240429	120000	369353810	18540	18540	18540	18540	50
569	20240429	115900	368426810	18540	18540	18540	18540	0
570	20240429	115800	368426810	18540	18500	18540	18500	128
571	20240429	115700	366053890	18540	18530	18540	18530	22
572	20240429	115600	365646070	18520	18520	18520	18520	0
573	20240429	115500	365646070	18520	18520	18520	18520	23
574	20240429	115400	365220110	18520	18520	18520	18520	0
575	20240429	115300	365220110	18520	18520	18520	18520	0
576	20240429	115200	365220110	18520	18520	18520	18520	2
577	20240429	115100	365183070	18500	18500	18500	18500	0
578	20240429	115000	365183070	18500	18500	18500	18490	315
579	20240429	114900	359355580	18500	18510	18510	18500	689
580	20240429	114800	346608860	18510	18490	18510	18490	271
581	20240429	114700	341596700	18490	18490	18490	18490	0
582	20240429	114600	341596700	18490	18490	18490	18490	3
583	20240429	114500	341541230	18480	18480	18480	18480	0
584	20240429	114400	341541230	18480	18480	18480	18480	0
585	20240429	114300	341541230	18480	18480	18480	18480	0
586	20240429	114200	341541230	18480	18480	18480	18480	0
587	20240429	114100	341541230	18480	18490	18490	18480	38
588	20240429	114000	340838620	18500	18500	18500	18500	0
589	20240429	113900	340838620	18500	18500	18500	18500	1
590	20240429	113800	340820120	18500	18500	18500	18500	0
591	20240429	113700	340820120	18500	18500	18500	18500	1
592	20240429	113600	340801620	18490	18490	18490	18490	0
593	20240429	113500	340801620	18490	18490	18490	18490	70
594	20240429	113400	339507320	18530	18530	18530	18530	1
595	20240429	113300	339488790	18490	18490	18490	18490	0
596	20240429	113200	339488790	18490	18490	18490	18490	0
597	20240429	113100	339488790	18490	18500	18500	18490	280
598	20240429	113000	334311340	18500	18500	18500	18500	0
599	20240429	112900	334311340	18500	18500	18500	18500	0
600	20240429	112800	334311340	18500	18500	18500	18500	0
601	20240429	112700	334311340	18500	18500	18500	18500	72
602	20240429	112600	332979340	18500	18500	18500	18500	0
603	20240429	112500	332979340	18500	18500	18500	18500	1
604	20240429	112400	332960840	18540	18540	18540	18540	0
605	20240429	112300	332960840	18540	18540	18540	18540	0
606	20240429	112200	332960840	18540	18540	18540	18540	6
607	20240429	112100	332849600	18590	18540	18590	18540	17
608	20240429	112000	332533670	18590	18590	18590	18590	0
609	20240429	111900	332533670	18590	18590	18590	18590	0
610	20240429	111800	332533670	18590	18540	18590	18540	50
611	20240429	111700	331605120	18500	18500	18500	18500	10
612	20240429	111600	331420120	18500	18500	18500	18500	29
613	20240429	111500	330883620	18540	18540	18540	18540	73
614	20240429	111400	329530200	18540	18540	18540	18540	100
615	20240429	111300	327676200	18540	18540	18540	18540	17
616	20240429	111200	327361020	18520	18520	18520	18520	1
617	20240429	111100	327342500	18490	18490	18490	18490	4
618	20240429	111000	327268540	18510	18490	18510	18490	49
619	20240429	110900	326361650	18510	18500	18510	18500	300
620	20240429	110800	320809750	18490	18490	18490	18490	0
621	20240429	110700	320809750	18490	18490	18490	18490	0
622	20240429	110600	320809750	18490	18490	18490	18490	0
623	20240429	110500	320809750	18490	18490	18540	18490	12
624	20240429	110400	320587820	18590	18590	18590	18590	0
625	20240429	110300	320587820	18590	18590	18590	18590	0
626	20240429	110200	320587820	18590	18490	18590	18490	50
627	20240429	110100	319658750	18480	18510	18590	18480	21
628	20240429	110000	319269610	18560	18560	18560	18560	2
629	20240429	105900	319232490	18560	18500	18560	18470	38
630	20240429	105800	318529210	18560	18540	18560	18510	1333
631	20240429	105700	293848680	18540	18540	18540	18540	0
632	20240429	105600	293848680	18540	18540	18540	18540	4
633	20240429	105500	293774520	18540	18540	18540	18540	1
634	20240429	105400	293755980	18540	18550	18550	18540	284
635	20240429	105300	288489410	18540	18540	18540	18540	0
636	20240429	105200	288489410	18540	18540	18540	18540	0
637	20240429	105100	288489410	18540	18540	18540	18540	1
638	20240429	105000	288470870	18580	18580	18580	18580	30
639	20240429	104900	287913470	18600	18600	18600	18600	0
640	20240429	104800	287913470	18600	18530	18600	18530	265
641	20240429	104700	282991820	18490	18490	18490	18490	1
642	20240429	104600	282973330	18480	18550	18550	18480	111
643	20240429	104500	280915000	18510	18510	18510	18510	0
644	20240429	104400	280915000	18510	18590	18590	18510	340
645	20240429	104300	274595740	18570	18540	18570	18540	36
646	20240429	104200	273928070	18540	18540	18540	18540	0
647	20240429	104100	273928070	18540	18540	18540	18540	25
648	20240429	104000	273464570	18540	18540	18540	18540	20
649	20240429	103900	273093770	18550	18520	18550	18520	211
650	20240429	103800	269185750	18520	18520	18520	18520	1
651	20240429	103700	269167230	18600	18600	18600	18600	0
652	20240429	103600	269167230	18600	18600	18600	18600	1
653	20240429	103500	269148630	18660	18550	18660	18550	1784
654	20240429	103400	235971010	18550	18440	18550	18440	672
655	20240429	103300	223536380	18430	18430	18430	18430	0
656	20240429	103200	223536380	18430	18430	18430	18430	57
657	20240429	103100	222485870	18430	18380	18430	18380	2
658	20240429	103000	222449060	18430	18430	18430	18430	22
659	20240429	102900	222043600	18430	18430	18430	18430	29
660	20240429	102800	221509130	18370	18370	18370	18370	0
661	20240429	102700	221509130	18370	18370	18370	18370	1
662	20240429	102600	221490760	18360	18360	18360	18360	0
663	20240429	102500	221490760	18360	18360	18360	18360	170
664	20240429	102400	218369560	18360	18360	18360	18360	50
665	20240429	102300	217451560	18360	18380	18380	18360	918
666	20240429	102200	200591020	18380	18390	18390	18380	506
667	20240429	102100	191290730	18450	18390	18450	18390	96
668	20240429	102000	189525230	18410	18400	18460	18400	45
669	20240429	101900	188697160	18390	18420	18420	18390	150
670	20240429	101800	185937590	18430	18460	18460	18430	20
671	20240429	101700	185568810	18440	18460	18460	18440	15
672	20240429	101600	185292000	18460	18460	18460	18460	8
673	20240429	101500	185144320	18460	18460	18460	18460	0
674	20240429	101400	185144320	18460	18460	18460	18460	0
675	20240429	101300	185144320	18460	18480	18480	18460	10
676	20240429	101200	184959610	18500	18500	18500	18500	1
677	20240429	101100	184941110	18490	18490	18490	18490	18
678	20240429	101000	184608290	18490	18490	18490	18490	0
679	20240429	100900	184608290	18490	18490	18490	18490	0
680	20240429	100800	184608290	18490	18490	18490	18490	2
681	20240429	100700	184571310	18490	18490	18490	18490	1
682	20240429	100600	184552820	18480	18550	18550	18480	301
683	20240429	100500	178980940	18530	18530	18530	18530	3
684	20240429	100400	178925350	18540	18550	18550	18540	3
685	20240429	100300	178869720	18550	18550	18550	18550	3
686	20240429	100200	178814070	18560	18550	18560	18550	100
687	20240429	100100	176958190	18550	18560	18560	18540	148
688	20240429	100000	174212460	18560	18570	18570	18530	204
689	20240429	095900	170424280	18580	18560	18580	18560	564
690	20240429	095800	159945900	18560	18560	18580	18550	1341
691	20240429	095700	135051540	18550	18430	18550	18330	1104
692	20240429	095600	114642600	18420	18350	18420	18350	598
693	20240429	095500	103642640	18350	18350	18350	18350	1
694	20240429	095400	103624290	18320	18350	18350	18320	102
695	20240429	095300	101755620	18370	18370	18370	18370	0
696	20240429	095200	101755620	18370	18370	18370	18370	0
697	20240429	095100	101755620	18370	18320	18370	18320	5
698	20240429	095000	101663870	18370	18370	18370	18370	0
699	20240429	094900	101663870	18370	18370	18370	18370	0
700	20240429	094800	101663870	18370	18370	18370	18370	0
701	20240429	094700	101663870	18370	18370	18370	18370	54
702	20240429	094600	100671890	18300	18300	18300	18300	1
703	20240429	094500	100653590	18320	18320	18320	18320	1
704	20240429	094400	100635270	18370	18370	18370	18370	0
705	20240429	094300	100635270	18370	18370	18370	18370	0
706	20240429	094200	100635270	18370	18340	18370	18340	116
707	20240429	094100	98505920	18300	18300	18300	18300	1
708	20240429	094000	98487620	18300	18300	18300	18300	23
709	20240429	093900	98066720	18300	18300	18300	18300	21
710	20240429	093800	97682420	18340	18300	18340	18300	100
711	20240429	093700	95852020	18300	18300	18300	18300	1
712	20240429	093600	95833720	18300	18300	18300	18300	8
713	20240429	093500	95687320	18300	18300	18300	18300	5
714	20240429	093400	95595820	18340	18340	18340	18340	0
715	20240429	093300	95595820	18340	18340	18340	18340	15
716	20240429	093200	95320720	18350	18350	18350	18350	0
717	20240429	093100	95320720	18350	18320	18350	18300	83
718	20240429	093000	93801050	18320	18350	18350	18320	22
719	20240429	092900	93397950	18350	18350	18350	18350	50
720	20240429	092800	92480450	18350	18350	18350	18350	1
721	20240429	092700	92462100	18290	18300	18300	18290	265
722	20240429	092600	87614510	18360	18360	18360	18360	0
723	20240429	092500	87614510	18360	18350	18370	18350	1254
724	20240429	092400	64599540	18350	18350	18350	18350	108
725	20240429	092300	62617740	18350	18340	18350	18290	523
726	20240429	092200	53050920	18340	18340	18340	18340	0
727	20240429	092100	53050920	18340	18340	18340	18340	1
728	20240429	092000	53032580	18290	18290	18290	18290	8
729	20240429	091900	52886260	18340	18340	18340	18340	0
730	20240429	091800	52886260	18340	18380	18380	18300	68
731	20240429	091700	51641660	18380	18380	18380	18380	0
732	20240429	091600	51641660	18380	18380	18380	18380	0
733	20240429	091500	51641660	18380	18330	18380	18330	691
734	20240429	091400	38962570	18330	18290	18330	18290	33
735	20240429	091300	38358330	18280	18280	18280	18280	11
736	20240429	091200	38157250	18280	18280	18310	18250	693
737	20240429	091100	25501220	18280	18270	18280	18250	513
738	20240429	091000	16138620	18280	18240	18280	18240	45
739	20240429	090900	15316930	18250	18220	18250	18220	111
740	20240429	090800	13292480	18220	18220	18220	18220	1
741	20240429	090700	13274260	18210	18180	18210	18170	181
742	20240429	090600	9982320	18170	18160	18170	18160	18
743	20240429	090500	9655270	18170	18170	18170	18170	0
744	20240429	090400	9655270	18170	18170	18170	18170	2
745	20240429	090300	9618930	18170	18150	18170	18110	87
746	20240429	090200	8040590	18110	18110	18150	18110	55
747	20240429	090100	7044440	18160	18060	18160	18060	170
748	20240429	090000	3965460	18050	18010	18050	18010	220