KissMeData/095500/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200500	4940437140	16930	16930	16930	16930	7301
3	20240430	200400	4940437140	16930	16930	16930	16930	0
4	20240430	200300	4940437140	16930	16930	16930	16930	0
5	20240430	200200	4940437140	16930	16930	16930	16930	0
6	20240430	200100	4940437140	16930	16930	16930	16930	0
7	20240430	200000	4940437140	16930	16930	16930	16930	0
8	20240430	195900	4940437140	16930	16930	16930	16930	0
9	20240430	195800	4940437140	16930	16930	16930	16930	0
10	20240430	195700	4940437140	16930	16930	16930	16930	0
11	20240430	195600	4940437140	16930	16930	16930	16930	0
12	20240430	195500	4940437140	16930	16930	16930	16930	0
13	20240430	195400	4940437140	16930	16930	16930	16930	0
14	20240430	195300	4940437140	16930	16930	16930	16930	0
15	20240430	195200	4940437140	16930	16930	16930	16930	0
16	20240430	195100	4940437140	16930	16930	16930	16930	0
17	20240430	195000	4940437140	16930	16930	16930	16930	0
18	20240430	194900	4940437140	16930	16930	16930	16930	0
19	20240430	194800	4940437140	16930	16930	16930	16930	0
20	20240430	194700	4940437140	16930	16930	16930	16930	0
21	20240430	194600	4940437140	16930	16930	16930	16930	0
22	20240430	194500	4940437140	16930	16930	16930	16930	0
23	20240430	194400	4940437140	16930	16930	16930	16930	0
24	20240430	194300	4940437140	16930	16930	16930	16930	0
25	20240430	194200	4940437140	16930	16930	16930	16930	0
26	20240430	194100	4940437140	16930	16930	16930	16930	0
27	20240430	194000	4940437140	16930	16930	16930	16930	0
28	20240430	193900	4940437140	16930	16930	16930	16930	0
29	20240430	193800	4940437140	16930	16930	16930	16930	0
30	20240430	193700	4940437140	16930	16930	16930	16930	0
31	20240430	193600	4940437140	16930	16930	16930	16930	0
32	20240430	193500	4940437140	16930	16930	16930	16930	7301
33	20240430	193400	4940437140	16930	16930	16930	16930	0
34	20240430	193300	4940437140	16930	16930	16930	16930	0
35	20240430	193200	4940437140	16930	16930	16930	16930	0
36	20240430	193100	4940437140	16930	16930	16930	16930	0
37	20240430	193000	4940437140	16930	16930	16930	16930	0
38	20240430	192900	4940437140	16930	16930	16930	16930	0
39	20240430	192800	4940437140	16930	16930	16930	16930	0
40	20240430	192700	4940437140	16930	16930	16930	16930	0
41	20240430	192600	4940437140	16930	16930	16930	16930	0
42	20240430	192500	4940437140	16930	16930	16930	16930	0
43	20240430	192400	4940437140	16930	16930	16930	16930	0
44	20240430	192300	4940437140	16930	16930	16930	16930	0
45	20240430	192200	4940437140	16930	16930	16930	16930	0
46	20240430	192100	4940437140	16930	16930	16930	16930	0
47	20240430	192000	4940437140	16930	16930	16930	16930	0
48	20240430	191900	4940437140	16930	16930	16930	16930	0
49	20240430	191800	4940437140	16930	16930	16930	16930	0
50	20240430	191700	4940437140	16930	16930	16930	16930	0
51	20240430	191600	4940437140	16930	16930	16930	16930	0
52	20240430	191500	4940437140	16930	16930	16930	16930	0
53	20240430	191400	4940437140	16930	16930	16930	16930	0
54	20240430	191300	4940437140	16930	16930	16930	16930	0
55	20240430	191200	4940437140	16930	16930	16930	16930	0
56	20240430	191100	4940437140	16930	16930	16930	16930	0
57	20240430	191000	4940437140	16930	16930	16930	16930	0
58	20240430	190900	4940437140	16930	16930	16930	16930	0
59	20240430	190800	4940437140	16930	16930	16930	16930	0
60	20240430	190700	4940437140	16930	16930	16930	16930	0
61	20240430	190600	4940437140	16930	16930	16930	16930	0
62	20240430	190500	4940437140	16930	16930	16930	16930	7301
63	20240430	190400	4940437140	16930	16930	16930	16930	0
64	20240430	190300	4940437140	16930	16930	16930	16930	0
65	20240430	190200	4940437140	16930	16930	16930	16930	0
66	20240430	190100	4940437140	16930	16930	16930	16930	0
67	20240430	190000	4940437140	16930	16930	16930	16930	0
68	20240430	185900	4940437140	16930	16930	16930	16930	0
69	20240430	185800	4940437140	16930	16930	16930	16930	0
70	20240430	185700	4940437140	16930	16930	16930	16930	0
71	20240430	185600	4940437140	16930	16930	16930	16930	0
72	20240430	185500	4940437140	16930	16930	16930	16930	0
73	20240430	185400	4940437140	16930	16930	16930	16930	0
74	20240430	185300	4940437140	16930	16930	16930	16930	0
75	20240430	185200	4940437140	16930	16930	16930	16930	0
76	20240430	185100	4940437140	16930	16930	16930	16930	0
77	20240430	185000	4940437140	16930	16930	16930	16930	0
78	20240430	184900	4940437140	16930	16930	16930	16930	0
79	20240430	184800	4940437140	16930	16930	16930	16930	0
80	20240430	184700	4940437140	16930	16930	16930	16930	0
81	20240430	184600	4940437140	16930	16930	16930	16930	0
82	20240430	184500	4940437140	16930	16930	16930	16930	0
83	20240430	184400	4940437140	16930	16930	16930	16930	0
84	20240430	184300	4940437140	16930	16930	16930	16930	0
85	20240430	184200	4940437140	16930	16930	16930	16930	0
86	20240430	184100	4940437140	16930	16930	16930	16930	0
87	20240430	184000	4940437140	16930	16930	16930	16930	0
88	20240430	183900	4940437140	16930	16930	16930	16930	0
89	20240430	183800	4940437140	16930	16930	16930	16930	0
90	20240430	183700	4940437140	16930	16930	16930	16930	0
91	20240430	183600	4940437140	16930	16930	16930	16930	0
92	20240430	183500	4940437140	16930	16930	16930	16930	7301
93	20240430	183400	4940437140	16930	16930	16930	16930	0
94	20240430	183300	4940437140	16930	16930	16930	16930	0
95	20240430	183200	4940437140	16930	16930	16930	16930	0
96	20240430	183100	4940437140	16930	16930	16930	16930	0
97	20240430	183000	4940437140	16930	16930	16930	16930	0
98	20240430	182900	4940437140	16930	16930	16930	16930	0
99	20240430	182800	4940437140	16930	16930	16930	16930	0
100	20240430	182700	4940437140	16930	16930	16930	16930	0
101	20240430	182600	4940437140	16930	16930	16930	16930	0
102	20240430	182500	4940437140	16930	16930	16930	16930	0
103	20240430	182400	4940437140	16930	16930	16930	16930	0
104	20240430	182300	4940437140	16930	16930	16930	16930	0
105	20240430	182200	4940437140	16930	16930	16930	16930	0
106	20240430	182100	4940437140	16930	16930	16930	16930	0
107	20240430	182000	4940437140	16930	16930	16930	16930	0
108	20240430	181900	4940437140	16930	16930	16930	16930	0
109	20240430	181800	4940437140	16930	16930	16930	16930	0
110	20240430	181700	4940437140	16930	16930	16930	16930	0
111	20240430	181600	4940437140	16930	16930	16930	16930	0
112	20240430	181500	4940437140	16930	16930	16930	16930	0
113	20240430	181400	4940437140	16930	16930	16930	16930	0
114	20240430	181300	4940437140	16930	16930	16930	16930	0
115	20240430	181200	4940437140	16930	16930	16930	16930	0
116	20240430	181100	4940437140	16930	16930	16930	16930	0
117	20240430	181000	4940437140	16930	16930	16930	16930	0
118	20240430	180900	4940437140	16930	16930	16930	16930	0
119	20240430	180800	4940437140	16930	16930	16930	16930	0
120	20240430	180700	4940437140	16930	16930	16930	16930	0
121	20240430	180600	4940437140	16930	16930	16930	16930	0
122	20240430	180500	4940437140	16930	16930	16930	16930	7301
123	20240430	180400	4940437140	16930	16930	16930	16930	0
124	20240430	180300	4940437140	16930	16930	16930	16930	0
125	20240430	180200	4940437140	16930	16930	16930	16930	0
126	20240430	180100	4940437140	16930	16930	16930	16930	0
127	20240430	180000	4940437140	16930	16930	16930	16930	0
128	20240430	175900	4940437140	16930	16930	16930	16930	0
129	20240430	175800	4940437140	16930	16930	16930	16930	0
130	20240430	175700	4940437140	16930	16930	16930	16930	0
131	20240430	175600	4940437140	16930	16930	16930	16930	0
132	20240430	175500	4940437140	16930	16930	16930	16930	0
133	20240430	175400	4940437140	16930	16930	16930	16930	0
134	20240430	175300	4940437140	16930	16930	16930	16930	0
135	20240430	175200	4940437140	16930	16930	16930	16930	0
136	20240430	175100	4940437140	16930	16930	16930	16930	0
137	20240430	175000	4940437140	16930	16930	16930	16930	0
138	20240430	174900	4940437140	16930	16930	16930	16930	0
139	20240430	174800	4940437140	16930	16930	16930	16930	0
140	20240430	174700	4940437140	16930	16930	16930	16930	0
141	20240430	174600	4940437140	16930	16930	16930	16930	0
142	20240430	174500	4940437140	16930	16930	16930	16930	0
143	20240430	174400	4940437140	16930	16930	16930	16930	0
144	20240430	174300	4940437140	16930	16930	16930	16930	0
145	20240430	174200	4940437140	16930	16930	16930	16930	0
146	20240430	174100	4940437140	16930	16930	16930	16930	0
147	20240430	174000	4940437140	16930	16930	16930	16930	0
148	20240430	173900	4940437140	16930	16930	16930	16930	0
149	20240430	173800	4940437140	16930	16930	16930	16930	0
150	20240430	173700	4940437140	16930	16930	16930	16930	0
151	20240430	173600	4940437140	16930	16930	16930	16930	0
152	20240430	173500	4940437140	16930	16930	16930	16930	7301
153	20240430	173400	4940437140	16930	16930	16930	16930	0
154	20240430	173300	4940437140	16930	16930	16930	16930	0
155	20240430	173200	4940437140	16930	16930	16930	16930	0
156	20240430	173100	4940437140	16930	16930	16930	16930	0
157	20240430	173000	4940437140	16930	16930	16930	16930	0
158	20240430	172900	4940437140	16930	16930	16930	16930	0
159	20240430	172800	4940437140	16930	16930	16930	16930	0
160	20240430	172700	4940437140	16930	16930	16930	16930	0
161	20240430	172600	4940437140	16930	16930	16930	16930	0
162	20240430	172500	4940437140	16930	16930	16930	16930	0
163	20240430	172400	4940437140	16930	16930	16930	16930	0
164	20240430	172300	4940437140	16930	16930	16930	16930	0
165	20240430	172200	4940437140	16930	16930	16930	16930	0
166	20240430	172100	4940437140	16930	16930	16930	16930	0
167	20240430	172000	4940437140	16930	16930	16930	16930	0
168	20240430	171900	4940437140	16930	16930	16930	16930	0
169	20240430	171800	4940437140	16930	16930	16930	16930	0
170	20240430	171700	4940437140	16930	16930	16930	16930	0
171	20240430	171600	4940437140	16930	16930	16930	16930	0
172	20240430	171500	4940437140	16930	16930	16930	16930	0
173	20240430	171400	4940437140	16930	16930	16930	16930	0
174	20240430	171300	4940437140	16930	16930	16930	16930	0
175	20240430	171200	4940437140	16930	16930	16930	16930	0
176	20240430	171100	4940437140	16930	16930	16930	16930	0
177	20240430	171000	4940437140	16930	16930	16930	16930	0
178	20240430	170900	4940437140	16930	16930	16930	16930	0
179	20240430	170800	4940437140	16930	16930	16930	16930	0
180	20240430	170700	4940437140	16930	16930	16930	16930	0
181	20240430	170600	4940437140	16930	16930	16930	16930	0
182	20240430	170500	4940437140	16930	16930	16930	16930	7301
183	20240430	170400	4940437140	16930	16930	16930	16930	0
184	20240430	170300	4940437140	16930	16930	16930	16930	0
185	20240430	170200	4940437140	16930	16930	16930	16930	0
186	20240430	170100	4940437140	16930	16930	16930	16930	0
187	20240430	170000	4940437140	16930	16930	16930	16930	0
188	20240430	165900	4940437140	16930	16930	16930	16930	0
189	20240430	165800	4940437140	16930	16930	16930	16930	0
190	20240430	165700	4940437140	16930	16930	16930	16930	0
191	20240430	165600	4940437140	16930	16930	16930	16930	0
192	20240430	165500	4940437140	16930	16930	16930	16930	0
193	20240430	165400	4940437140	16930	16930	16930	16930	0
194	20240430	165300	4940437140	16930	16930	16930	16930	0
195	20240430	165200	4940437140	16930	16930	16930	16930	0
196	20240430	165100	4940437140	16930	16930	16930	16930	0
197	20240430	165000	4940437140	16930	16930	16930	16930	0
198	20240430	164900	4940437140	16930	16930	16930	16930	0
199	20240430	164800	4940437140	16930	16930	16930	16930	0
200	20240430	164700	4940437140	16930	16930	16930	16930	0
201	20240430	164600	4940437140	16930	16930	16930	16930	0
202	20240430	164500	4940437140	16930	16930	16930	16930	0
203	20240430	164400	4940437140	16930	16930	16930	16930	0
204	20240430	164300	4940437140	16930	16930	16930	16930	0
205	20240430	164200	4940437140	16930	16930	16930	16930	0
206	20240430	164100	4940437140	16930	16930	16930	16930	0
207	20240430	164000	4940437140	16930	16930	16930	16930	0
208	20240430	163900	4940437140	16930	16930	16930	16930	0
209	20240430	163800	4940437140	16930	16930	16930	16930	0
210	20240430	163700	4940437140	16930	16930	16930	16930	0
211	20240430	163600	4940437140	16930	16930	16930	16930	0
212	20240430	163500	4940437140	16930	16930	16930	16930	7301
213	20240430	163400	4940437140	16930	16930	16930	16930	0
214	20240430	163300	4940437140	16930	16930	16930	16930	0
215	20240430	163200	4940437140	16930	16930	16930	16930	0
216	20240430	163100	4940437140	16930	16930	16930	16930	0
217	20240430	163000	4940437140	16930	16930	16930	16930	0
218	20240430	162900	4940437140	16930	16930	16930	16930	0
219	20240430	162800	4940437140	16930	16930	16930	16930	0
220	20240430	162700	4940437140	16930	16930	16930	16930	0
221	20240430	162600	4940437140	16930	16930	16930	16930	0
222	20240430	162500	4940437140	16930	16930	16930	16930	0
223	20240430	162400	4940437140	16930	16930	16930	16930	0
224	20240430	162300	4940437140	16930	16930	16930	16930	0
225	20240430	162200	4940437140	16930	16930	16930	16930	0
226	20240430	162100	4940437140	16930	16930	16930	16930	0
227	20240430	162000	4940437140	16930	16930	16930	16930	0
228	20240430	161900	4940437140	16930	16930	16930	16930	0
229	20240430	161800	4940437140	16930	16930	16930	16930	0
230	20240430	161700	4940437140	16930	16930	16930	16930	0
231	20240430	161600	4940437140	16930	16930	16930	16930	0
232	20240430	161500	4940437140	16930	16930	16930	16930	0
233	20240430	161400	4940437140	16930	16930	16930	16930	0
234	20240430	161300	4940437140	16930	16930	16930	16930	0
235	20240430	161200	4940437140	16930	16930	16930	16930	0
236	20240430	161100	4940437140	16930	16930	16930	16930	0
237	20240430	161000	4940437140	16930	16930	16930	16930	0
238	20240430	160900	4940437140	16930	16930	16930	16930	0
239	20240430	160800	4940437140	16930	16930	16930	16930	0
240	20240430	160700	4940437140	16930	16930	16930	16930	0
241	20240430	160600	4940437140	16930	16930	16930	16930	0
242	20240430	160500	4940437140	16930	16930	16930	16930	7301
243	20240430	160400	4940437140	16930	16930	16930	16930	0
244	20240430	160300	4940437140	16930	16930	16930	16930	0
245	20240430	160200	4940437140	16930	16930	16930	16930	0
246	20240430	160100	4940437140	16930	16930	16930	16930	0
247	20240430	160000	4940437140	16930	16930	16930	16930	0
248	20240430	155900	4940437140	16930	16930	16930	16930	0
249	20240430	155800	4940437140	16930	16930	16930	16930	0
250	20240430	155700	4940437140	16930	16930	16930	16930	0
251	20240430	155600	4940437140	16930	16930	16930	16930	0
252	20240430	155500	4940437140	16930	16930	16930	16930	0
253	20240430	155400	4940437140	16930	16930	16930	16930	0
254	20240430	155300	4940437140	16930	16930	16930	16930	0
255	20240430	155200	4940437140	16930	16930	16930	16930	0
256	20240430	155100	4940437140	16930	16930	16930	16930	0
257	20240430	155000	4940437140	16930	16930	16930	16930	0
258	20240430	154900	4940437140	16930	16930	16930	16930	0
259	20240430	154800	4940437140	16930	16930	16930	16930	0
260	20240430	154700	4940437140	16930	16930	16930	16930	0
261	20240430	154600	4940437140	16930	16930	16930	16930	0
262	20240430	154500	4940437140	16930	16930	16930	16930	0
263	20240430	154400	4940437140	16930	16930	16930	16930	0
264	20240430	154300	4940437140	16930	16930	16930	16930	0
265	20240430	154200	4940437140	16930	16930	16930	16930	0
266	20240430	154100	4940437140	16930	16930	16930	16930	0
267	20240430	154000	4940437140	16930	16930	16930	16930	0
268	20240430	153900	4940437140	16930	16930	16930	16930	0
269	20240430	153800	4940437140	16930	16930	16930	16930	0
270	20240430	153700	4940437140	16930	16930	16930	16930	0
271	20240430	153600	4940437140	16930	16930	16930	16930	0
272	20240430	153500	4940437140	16930	16930	16930	16930	7301
273	20240430	153400	4940437140	16930	16930	16930	16930	0
274	20240430	153300	4940437140	16930	16930	16930	16930	0
275	20240430	153200	4940437140	16930	16930	16930	16930	0
276	20240430	153100	4940437140	16930	16930	16930	16930	0
277	20240430	153000	4940437140	16930	16930	16930	16930	7301
278	20240430	152900	4816831210	16970	16970	16970	16970	0
279	20240430	152800	4816831210	16970	16970	16970	16970	0
280	20240430	152700	4816831210	16970	16970	16970	16970	0
281	20240430	152600	4816831210	16970	16970	16970	16970	0
282	20240430	152500	4816831210	16970	16970	16970	16970	0
283	20240430	152400	4816831210	16970	16970	16970	16970	0
284	20240430	152300	4816831210	16970	16970	16970	16970	0
285	20240430	152200	4816831210	16970	16970	16970	16970	0
286	20240430	152100	4816831210	16970	16970	16970	16970	0
287	20240430	152000	4816831210	16970	16970	16970	16970	0
288	20240430	151900	4816831210	16970	16970	16970	16960	630
289	20240430	151800	4806145990	16970	16970	16980	16960	227
290	20240430	151700	4802293680	16970	16970	16980	16960	826
291	20240430	151600	4788276980	16990	16980	16990	16970	660
292	20240430	151500	4777070980	16980	16980	16990	16980	781
293	20240430	151400	4763809590	16990	17000	17000	16990	2160
294	20240430	151300	4727103550	17000	17000	17000	16990	280
295	20240430	151200	4722344100	17000	17000	17000	16990	90
296	20240430	151100	4720814620	16990	17010	17010	16990	810
297	20240430	151000	4707045050	17010	17000	17010	17000	105
298	20240430	150900	4705259810	17000	17010	17010	17000	501
299	20240430	150800	4696742710	17000	16990	17010	16990	322
300	20240430	150700	4691268720	16990	16990	16990	16980	909
301	20240430	150600	4675832430	16990	16990	16990	16990	183
302	20240430	150500	4672723260	16990	17000	17000	16990	59
303	20240430	150400	4671720270	17000	17000	17020	17000	1338
304	20240430	150300	4648971270	17000	17000	17000	16990	116
305	20240430	150200	4646999370	17000	16990	17000	16990	253
306	20240430	150100	4642700380	16990	16980	16990	16980	27
307	20240430	150000	4642241820	16990	16980	16990	16980	163
308	20240430	145900	4639472590	16980	16990	16990	16970	287
309	20240430	145800	4634600100	16980	16990	16990	16980	37
310	20240430	145700	4633971510	16990	16990	16990	16990	100
311	20240430	145600	4632272510	17000	16980	17000	16980	141
312	20240430	145500	4629878310	16980	16980	16980	16980	358
313	20240430	145400	4623799470	16980	16960	17020	16960	5348
314	20240430	145300	4532924980	16960	16950	16960	16940	340
315	20240430	145200	4527162600	16950	16940	16950	16940	811
316	20240430	145100	4513419360	16940	16930	16940	16930	50
317	20240430	145000	4512572560	16930	16930	16930	16930	131
318	20240430	144900	4510354730	16920	16920	16920	16920	231
319	20240430	144800	4506446210	16920	16920	16920	16920	466
320	20240430	144700	4498561490	16920	16930	16930	16920	1043
321	20240430	144600	4480904930	16940	16940	16940	16930	126
322	20240430	144500	4478770560	16930	16930	16930	16930	30
323	20240430	144400	4478262660	16930	16930	16930	16930	0
324	20240430	144300	4478262660	16930	16950	16950	16930	10
325	20240430	144200	4478093320	16950	16930	16950	16930	53
326	20240430	144100	4477195370	16930	16930	16930	16930	22
327	20240430	144000	4476822910	16930	16930	16930	16930	31
328	20240430	143900	4476298080	16920	16920	16920	16920	0
329	20240430	143800	4476298080	16920	16970	16970	16920	261
330	20240430	143700	4471880650	16970	16960	16970	16960	124
331	20240430	143600	4469777110	16970	16930	16970	16930	120
332	20240430	143500	4467745270	16930	16930	16930	16930	0
333	20240430	143400	4467745270	16930	16930	16930	16930	100
334	20240430	143300	4466052270	16970	16970	16970	16970	1
335	20240430	143200	4466035300	16930	16930	16930	16930	106
336	20240430	143100	4464240720	16930	16930	16930	16920	212
337	20240430	143000	4460652650	16930	16920	16930	16910	442
338	20240430	142900	4453177980	16920	16920	16920	16920	33
339	20240430	142800	4452619620	16920	16920	16920	16920	62
340	20240430	142700	4451570580	16920	16930	16930	16920	427
341	20240430	142600	4444343740	16920	16910	16920	16910	12
342	20240430	142500	4444140770	16910	16920	16920	16910	915
343	20240430	142400	4428664110	16920	16930	16930	16920	833
344	20240430	142300	4414565120	16920	16930	16930	16920	628
345	20240430	142200	4403939280	16930	16930	16930	16920	313
346	20240430	142100	4398642740	16930	16950	16950	16930	3604
347	20240430	142000	4337613950	16950	16950	16950	16940	155
348	20240430	141900	4334986710	16950	16950	16950	16950	243
349	20240430	141800	4330867860	16950	16950	16950	16950	10
350	20240430	141700	4330698360	16940	16950	16950	16940	796
351	20240430	141600	4317207460	16960	16970	16970	16960	347
352	20240430	141500	4311318890	16950	16990	16990	16950	3188
353	20240430	141400	4257242450	16990	16990	17000	16990	1148
354	20240430	141300	4237737880	16990	16980	16990	16980	339
355	20240430	141200	4231978650	16970	16980	16980	16970	989
356	20240430	141100	4215185700	16980	17000	17000	16970	1863
357	20240430	141000	4183563370	17000	17000	17000	17000	30
358	20240430	140900	4183053370	17000	17000	17000	17000	1
359	20240430	140800	4183036370	16990	16980	17000	16980	871
360	20240430	140700	4168237380	16980	16990	16990	16980	48
361	20240430	140600	4167421870	16990	16990	16990	16990	35
362	20240430	140500	4166827220	16990	16990	16990	16990	131
363	20240430	140400	4164601530	16990	16990	16990	16980	320
364	20240430	140300	4159166230	16980	16980	16980	16980	83
365	20240430	140200	4157756890	16990	16980	16990	16980	35
366	20240430	140100	4157162290	16990	16990	16990	16990	102
367	20240430	140000	4155429310	16990	16990	16990	16990	781
368	20240430	135900	4142160120	16990	16990	16990	16990	260
369	20240430	135800	4137742720	17000	17000	17000	17000	2
370	20240430	135700	4137708720	17000	16990	17000	16990	216
371	20240430	135600	4134038590	16990	17000	17000	16990	232
372	20240430	135500	4130096620	16990	16990	16990	16990	136
373	20240430	135400	4127785980	16990	16990	16990	16990	51
374	20240430	135300	4126919490	16990	16990	16990	16990	994
375	20240430	135200	4110031430	16980	16990	16990	16980	34
376	20240430	135100	4109454060	16980	16970	16990	16970	600
377	20240430	135000	4099269750	16970	16970	16970	16970	17
378	20240430	134900	4098981260	16970	16970	16970	16970	400
379	20240430	134800	4092193260	16980	16980	16980	16980	1
380	20240430	134700	4092176280	16980	16980	16980	16970	526
381	20240430	134600	4083249130	16980	16980	16980	16980	150
382	20240430	134500	4080702130	16980	16980	16980	16980	297
383	20240430	134400	4075659070	16970	16970	16970	16970	39
384	20240430	134300	4074997240	16980	16980	16980	16980	201
385	20240430	134200	4071584260	16980	16980	16980	16970	322
386	20240430	134100	4066118130	16990	16990	16990	16980	362
387	20240430	134000	4059969750	17000	17000	17000	17000	31
388	20240430	133900	4059442750	16980	17000	17000	16980	275
389	20240430	133800	4054772700	16980	16990	16990	16980	64
390	20240430	133700	4053685830	16980	16990	16990	16980	149
391	20240430	133600	4051154810	16980	16980	16990	16980	136
392	20240430	133500	4048845520	16980	16980	16980	16980	52
393	20240430	133400	4047962560	16980	16980	16980	16980	123
394	20240430	133300	4045874020	16980	16980	16980	16980	4
395	20240430	133200	4045806100	16980	17000	17010	16980	492
396	20240430	133100	4037441470	16980	16980	16980	16980	169
397	20240430	133000	4034571850	16980	17000	17020	16980	506
398	20240430	132900	4025966160	17000	16990	17000	16990	369
399	20240430	132800	4019693460	16980	16980	16980	16980	37
400	20240430	132700	4019065200	16970	16970	16970	16970	0
401	20240430	132600	4019065200	16970	16970	16970	16970	2
402	20240430	132500	4019031260	16980	16980	16980	16980	29
403	20240430	132400	4018538840	16960	16970	16970	16960	219
404	20240430	132300	4014822710	16970	16970	16970	16970	416
405	20240430	132200	4007763190	16970	16970	16970	16970	150
406	20240430	132100	4005217690	16960	16960	16970	16960	96
407	20240430	132000	4003589240	16960	16960	16960	16960	5
408	20240430	131900	4003504440	16960	16970	16970	16960	511
409	20240430	131800	3994837860	16970	16970	16970	16970	2
410	20240430	131700	3994803920	16970	16970	16970	16970	6
411	20240430	131600	3994702100	16970	16970	16970	16970	1
412	20240430	131500	3994685130	16960	16960	16960	16960	0
413	20240430	131400	3994685130	16960	16970	16970	16960	32
414	20240430	131300	3994142120	16960	16950	16970	16950	500
415	20240430	131200	3985663110	16950	16950	16960	16950	729
416	20240430	131100	3973306270	16950	16950	16950	16950	0
417	20240430	131000	3973306270	16950	16960	16960	16950	328
418	20240430	130900	3967743740	16960	16960	16960	16960	305
419	20240430	130800	3962570940	16960	16950	16960	16950	17
420	20240430	130700	3962282680	16960	16960	16960	16960	28
421	20240430	130600	3961807800	16960	16970	16970	16960	130
422	20240430	130500	3959602700	16970	16960	16970	16960	647
423	20240430	130400	3948629560	16960	16960	16960	16960	40
424	20240430	130300	3947951160	16950	16960	16960	16950	500
425	20240430	130200	3939472910	16960	16980	16980	16960	515
426	20240430	130100	3930734250	16980	16980	16980	16980	1
427	20240430	130000	3930717270	16980	16960	16980	16960	122
428	20240430	125900	3928646720	16960	16960	16960	16960	0
429	20240430	125800	3928646720	16960	16960	16970	16960	506
430	20240430	125700	3920064930	16960	16960	16960	16960	300
431	20240430	125600	3914976930	16960	16970	16970	16960	1323
432	20240430	125500	3892535850	16960	16960	16960	16960	0
433	20240430	125400	3892535850	16960	16970	16970	16960	643
434	20240430	125300	3881628710	16990	16990	16990	16990	0
435	20240430	125200	3881628710	16990	16990	16990	16990	1
436	20240430	125100	3881611720	16990	16990	16990	16990	7
437	20240430	125000	3881492790	16990	16990	16990	16990	5
438	20240430	124900	3881407840	16990	16950	16990	16950	99
439	20240430	124800	3879727130	16950	16950	16950	16950	14
440	20240430	124700	3879489830	16990	16990	16990	16990	100
441	20240430	124600	3877790830	16990	16940	16990	16940	115
442	20240430	124500	3875842500	16930	16940	16990	16930	80
443	20240430	124400	3874487630	16930	16930	16930	16930	0
444	20240430	124300	3874487630	16930	16990	16990	16930	106
445	20240430	124200	3872692690	16930	16930	16930	16930	0
446	20240430	124100	3872692690	16930	16930	16930	16930	315
447	20240430	124000	3867359740	16930	16940	16940	16930	625
448	20240430	123900	3856778390	16940	16950	16950	16940	208
449	20240430	123800	3853254370	16950	16950	16950	16950	102
450	20240430	123700	3851525470	16950	16950	16950	16950	335
451	20240430	123600	3845847220	16950	16990	16990	16950	33
452	20240430	123500	3845287570	16990	16960	16990	16960	1061
453	20240430	123400	3827264750	16970	16980	16980	16970	49
454	20240430	123300	3826432830	16980	16960	16980	16960	31
455	20240430	123200	3825907050	16970	16970	16970	16970	1
456	20240430	123100	3825890080	16970	16970	16970	16970	94
457	20240430	123000	3824294900	16980	16980	16980	16980	70
458	20240430	122900	3823106300	16980	16950	16980	16950	410
459	20240430	122800	3816152670	16950	16950	16950	16950	9
460	20240430	122700	3816000120	16940	16950	16950	16940	780
461	20240430	122600	3802784620	16960	16960	16960	16960	2282
462	20240430	122500	3764081900	16970	16970	16970	16970	0
463	20240430	122400	3764081900	16970	16970	16970	16970	251
464	20240430	122300	3759822430	16980	16980	16980	16980	8
465	20240430	122200	3759686590	16990	16990	16990	16990	1
466	20240430	122100	3759669600	16990	16980	16990	16980	6
467	20240430	122000	3759567670	16990	16990	16990	16990	30
468	20240430	121900	3759057970	16990	16990	16990	16990	34
469	20240430	121800	3758480310	16990	16960	16990	16960	4
470	20240430	121700	3758412440	16960	16960	16960	16960	0
471	20240430	121600	3758412440	16960	16960	16960	16960	116
472	20240430	121500	3756445080	17000	17000	17000	17000	1
473	20240430	121400	3756428080	17000	17000	17000	16960	26
474	20240430	121300	3755986680	16970	16970	16970	16970	1
475	20240430	121200	3755969710	16970	16990	16990	16970	226
476	20240430	121100	3752133340	16990	16980	16990	16980	59
477	20240430	121000	3751131310	16980	16970	16980	16970	70
478	20240430	120900	3749942730	16980	16980	16980	16980	0
479	20240430	120800	3749942730	16980	16970	16980	16970	19
480	20240430	120700	3749620280	16970	16970	16970	16970	102
481	20240430	120600	3747889340	16940	16940	16940	16940	0
482	20240430	120500	3747889340	16940	16960	16960	16940	283
483	20240430	120400	3743093960	16960	16960	16960	16960	22
484	20240430	120300	3742720840	16970	16970	16970	16970	0
485	20240430	120200	3742720840	16970	16960	16970	16940	101
486	20240430	120100	3741009080	16970	16970	16970	16970	30
487	20240430	120000	3740499980	16960	16960	16960	16960	92
488	20240430	115900	3738939660	16960	16960	16960	16960	40
489	20240430	115800	3738261260	16960	16960	16960	16960	0
490	20240430	115700	3738261260	16960	16940	16960	16940	402
491	20240430	115600	3731445850	16940	16940	16940	16940	946
492	20240430	115500	3715420610	16950	16950	16950	16950	100
493	20240430	115400	3713725610	16940	16940	16940	16940	4
494	20240430	115300	3713657850	16940	16950	16950	16940	7
495	20240430	115200	3713539210	16950	16950	16950	16950	7
496	20240430	115100	3713420560	16950	16950	16950	16950	1
497	20240430	115000	3713403610	16930	16950	16950	16920	31
498	20240430	114900	3712878680	16950	16950	16950	16950	1
499	20240430	114800	3712861730	16920	16920	16920	16920	457
500	20240430	114700	3705129290	16920	16930	16930	16920	239
501	20240430	114600	3701084410	16930	16930	16930	16920	687
502	20240430	114500	3689460080	16930	16930	16930	16920	1901
503	20240430	114400	3657277620	16930	16930	16930	16930	838
504	20240430	114300	3643090280	16930	16970	16970	16930	202
505	20240430	114200	3639668400	16970	16970	16970	16970	4
506	20240430	114100	3639600520	16970	16940	16980	16940	185
507	20240430	114000	3636466160	16980	16990	16990	16930	12146
508	20240430	113900	3430700290	17000	17000	17000	17000	696
509	20240430	113800	3418868290	17000	17010	17010	17000	105
510	20240430	113700	3417082250	17010	17010	17010	17010	75
511	20240430	113600	3415806500	17010	17010	17010	17010	744
512	20240430	113500	3403151060	17020	17010	17020	17010	460
513	20240430	113400	3395322660	17020	17020	17020	17020	100
514	20240430	113300	3393620660	17020	17020	17020	17020	1
515	20240430	113200	3393603640	17020	17000	17020	17000	58
516	20240430	113100	3392616660	17000	17000	17000	17000	24
517	20240430	113000	3392208660	16990	17000	17000	16960	928
518	20240430	112900	3376432710	17000	17000	17000	17000	153
519	20240430	112800	3373831710	17000	17000	17000	17000	763
520	20240430	112700	3360860710	17000	16960	17000	16960	2197
521	20240430	112600	3323522760	16960	16960	16960	16960	5
522	20240430	112500	3323437960	16950	16950	16950	16950	70
523	20240430	112400	3322251460	16950	16950	16950	16950	10
524	20240430	112300	3322081960	16940	16940	16940	16940	15
525	20240430	112200	3321827860	16940	16960	16960	16940	509
526	20240430	112100	3313200260	16960	16990	16990	16960	189
527	20240430	112000	3309990290	16990	16990	16990	16990	7
528	20240430	111900	3309871360	16940	16950	16990	16940	1313
529	20240430	111800	3287612990	16960	16960	16960	16960	52
530	20240430	111700	3286731070	16990	16960	16990	16960	75
531	20240430	111600	3285459010	16960	16960	16960	16960	713
532	20240430	111500	3273366530	16960	16960	16960	16960	236
533	20240430	111400	3269363970	16960	16970	16970	16960	465
534	20240430	111300	3261472930	16970	16990	16990	16970	72
535	20240430	111200	3260250990	17000	16990	17000	16990	80
536	20240430	111100	3258891590	16990	16990	16990	16990	112
537	20240430	111000	3256988710	16990	16990	16990	16990	103
538	20240430	110900	3255238740	16990	16990	16990	16990	24
539	20240430	110800	3254830980	17000	16960	17000	16960	44
540	20240430	110700	3254084540	16960	16990	16990	16950	217
541	20240430	110600	3250397950	16950	16950	16950	16950	5
542	20240430	110500	3250313200	16950	16970	16970	16950	250
543	20240430	110400	3246073200	16950	16950	16950	16950	50
544	20240430	110300	3245225700	16950	16950	16950	16950	1
545	20240430	110200	3245208750	16950	16960	16960	16950	640
546	20240430	110100	3234358600	16960	16950	16960	16950	180
547	20240430	110000	3231307010	16950	16950	16950	16950	89
548	20240430	105900	3229798460	16950	16970	16970	16950	3019
549	20240430	105800	3178626130	16960	16970	16970	16960	1426
550	20240430	105700	3154441140	16970	16980	16980	16970	1294
551	20240430	105600	3132480120	16980	16980	16980	16980	173
552	20240430	105500	3129542580	16980	16980	16980	16980	3
553	20240430	105400	3129491640	16980	16990	16990	16980	538
554	20240430	105300	3120355550	16990	16990	16990	16990	120
555	20240430	105200	3118316750	16990	16990	16990	16990	18
556	20240430	105100	3118010930	16990	16990	16990	16990	11
557	20240430	105000	3117824040	16990	16990	16990	16990	71
558	20240430	104900	3116617750	16990	16990	16990	16990	27
559	20240430	104800	3116159020	16980	16980	16980	16980	0
560	20240430	104700	3116159020	16980	16980	16980	16970	22
561	20240430	104600	3115785480	16970	16980	16980	16970	313
562	20240430	104500	3110470980	17000	16980	17000	16980	121
563	20240430	104400	3108416180	16980	16990	16990	16980	965
564	20240430	104300	3092026050	17000	17010	17010	17000	725
565	20240430	104200	3079701020	17010	17020	17020	17010	222
566	20240430	104100	3075923420	17030	17040	17040	17030	479
567	20240430	104000	3067765550	17040	17040	17040	17030	190
568	20240430	103900	3064528200	17040	17030	17040	17030	106
569	20240430	103800	3062722530	17030	17030	17040	17030	66
570	20240430	103700	3061598530	17020	17030	17030	17020	225
571	20240430	103600	3057767970	17020	17020	17020	17020	0
572	20240430	103500	3057767970	17020	17010	17020	17010	53
573	20240430	103400	3056866240	17000	17010	17010	17000	23
574	20240430	103300	3056475210	17010	17000	17010	17000	32
575	20240430	103200	3055930920	16990	16970	16990	16970	19
576	20240430	103100	3055608290	16990	16990	16990	16990	1
577	20240430	103000	3055591300	16970	16990	16990	16970	100
578	20240430	102900	3053893300	16970	16970	16970	16950	118
579	20240430	102800	3051892200	16970	17000	17000	16950	2094
580	20240430	102700	3016382820	16970	16970	16970	16970	4
581	20240430	102600	3016314940	16960	16970	16970	16960	10
582	20240430	102500	3016145330	16960	16960	16960	16960	56
583	20240430	102400	3015195570	16960	16960	16960	16960	200
584	20240430	102300	3011803570	16960	16970	17000	16960	527
585	20240430	102200	3002859490	16970	16970	17000	16970	537
586	20240430	102100	2993746570	17000	16990	17000	16990	1585
587	20240430	102000	2966813550	16990	16990	16990	16990	24
588	20240430	101900	2966405790	17000	16960	17000	16960	219
589	20240430	101800	2962691320	16960	16970	17000	16950	84
590	20240430	101700	2961264650	16970	16960	16970	16950	469
591	20240430	101600	2953310300	16960	16960	16960	16960	300
592	20240430	101500	2948222300	16960	16960	16960	16950	1403
593	20240430	101400	2924441010	16960	16960	16960	16950	733
594	20240430	101300	2912010780	16950	16960	16960	16950	790
595	20240430	101200	2898615650	16960	16980	16980	16960	1399
596	20240430	101100	2874886650	16980	16980	16980	16970	173
597	20240430	101000	2871949600	17000	16970	17000	16970	491
598	20240430	100900	2863617300	16970	16970	16970	16960	115
599	20240430	100800	2861666510	16960	16970	16970	16960	869
600	20240430	100700	2846923510	16970	16980	16990	16970	446
601	20240430	100600	2839352410	16980	16970	16980	16970	434
602	20240430	100500	2831984380	16970	16970	16970	16970	422
603	20240430	100400	2824823040	16980	16980	16980	16980	81
604	20240430	100300	2823447660	16980	16980	16980	16970	217
605	20240430	100200	2819764000	16980	16990	16990	16980	2005
606	20240430	100100	2785715710	17000	17040	17050	17000	763
607	20240430	100000	2772733930	17050	17050	17050	17020	4
608	20240430	095900	2772665760	17020	17020	17050	17020	37
609	20240430	095800	2772035370	17050	16990	17050	16990	147
610	20240430	095700	2769535040	16990	16990	16990	16980	298
611	20240430	095600	2764474020	16990	16990	17050	16980	68
612	20240430	095500	2763318490	17060	17060	17060	16970	603
613	20240430	095400	2753073000	17060	17060	17060	17000	129
614	20240430	095300	2750879220	17060	17000	17060	16970	1302
615	20240430	095200	2728757230	17060	17030	17060	16990	1242
616	20240430	095100	2707603090	17030	16970	17030	16970	2244
617	20240430	095000	2669465940	16990	16980	16990	16970	589
618	20240430	094900	2659468950	16970	17000	17000	16970	102
619	20240430	094800	2657736360	17000	17000	17000	16960	413
620	20240430	094700	2650727320	16950	16960	17000	16950	2571
621	20240430	094600	2607090880	16960	16960	16970	16960	423
622	20240430	094500	2599913600	16960	16960	16970	16950	713
623	20240430	094400	2587821040	16970	16990	16990	16970	500
624	20240430	094300	2579335560	16970	16970	16990	16960	417
625	20240430	094200	2572259050	16960	16990	16990	16960	4129
626	20240430	094100	2502183490	16990	17000	17000	16990	769
627	20240430	094000	2489116100	17000	16990	17000	16970	625
628	20240430	093900	2478501570	16990	16990	16990	16980	560
629	20240430	093800	2468988310	16980	16970	16980	16970	985
630	20240430	093700	2452264520	16970	16990	16990	16970	825
631	20240430	093600	2438256540	16990	17040	17040	16990	5199
632	20240430	093500	2349787040	17040	17040	17040	17040	365
633	20240430	093400	2343567440	17040	17030	17060	17030	653
634	20240430	093300	2332438790	17030	17030	17030	17030	22
635	20240430	093200	2332064130	17030	17100	17100	17030	464
636	20240430	093100	2324152970	17100	17100	17100	17100	88
637	20240430	093000	2322648170	17100	17010	17100	17000	1455
638	20240430	092900	2297865880	17010	17100	17120	17010	3766
639	20240430	092800	2233573000	17100	17000	17100	17000	1873
640	20240430	092700	2201573560	17000	16970	17000	16950	2181
641	20240430	092600	2164583130	16940	17030	17040	16930	12637
642	20240430	092500	1949800370	17030	17020	17050	17020	340
643	20240430	092400	1944012650	17020	17080	17080	17000	4895
644	20240430	092300	1860650790	17080	17090	17090	17080	702
645	20240430	092200	1848659260	17090	17080	17110	17070	732
646	20240430	092100	1836159590	17080	17080	17080	17060	746
647	20240430	092000	1823425230	17080	17130	17130	17080	1596
648	20240430	091900	1796119200	17140	17160	17170	17140	1481
649	20240430	091800	1770724530	17170	17160	17170	17150	389
650	20240430	091700	1764049290	17160	17180	17180	17150	1513
651	20240430	091600	1738081640	17170	17180	17180	17150	1064
652	20240430	091500	1719813660	17120	17090	17190	17090	1478
653	20240430	091400	1694478990	17100	17150	17160	17050	10708
654	20240430	091300	1511364510	17150	17150	17190	17140	656
655	20240430	091200	1500114010	17150	17150	17200	17140	489
656	20240430	091100	1491725490	17130	17220	17220	17130	2765
657	20240430	091000	1444221900	17210	17160	17210	17160	2740
658	20240430	090900	1397148620	17160	17130	17170	17110	4620
659	20240430	090800	1317981700	17120	17260	17260	17120	8629
660	20240430	090700	1169453300	17260	17290	17290	17260	1728
661	20240430	090600	1139593220	17280	17270	17290	17270	1426
662	20240430	090500	1114952650	17270	17280	17290	17230	5668
663	20240430	090400	1017138800	17280	17370	17370	17280	11128
664	20240430	090300	824321940	17370	17440	17460	17360	5540
665	20240430	090200	727832410	17440	17350	17450	17320	9169
666	20240430	090100	568359220	17340	17400	17470	17320	15972
667	20240430	090000	290452920	17450	17500	17500	17350	16617