KissMeData/194370/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203400	311181930	18740	18740	18740	18740	812
3	20240429	203300	311181930	18740	18740	18740	18740	0
4	20240429	203200	311181930	18740	18740	18740	18740	0
5	20240429	203100	311181930	18740	18740	18740	18740	0
6	20240429	203000	311181930	18740	18740	18740	18740	0
7	20240429	202900	311181930	18740	18740	18740	18740	0
8	20240429	202800	311181930	18740	18740	18740	18740	0
9	20240429	202700	311181930	18740	18740	18740	18740	0
10	20240429	202600	311181930	18740	18740	18740	18740	0
11	20240429	202500	311181930	18740	18740	18740	18740	0
12	20240429	202400	311181930	18740	18740	18740	18740	0
13	20240429	202300	311181930	18740	18740	18740	18740	0
14	20240429	202200	311181930	18740	18740	18740	18740	0
15	20240429	202100	311181930	18740	18740	18740	18740	0
16	20240429	202000	311181930	18740	18740	18740	18740	0
17	20240429	201900	311181930	18740	18740	18740	18740	0
18	20240429	201800	311181930	18740	18740	18740	18740	0
19	20240429	201700	311181930	18740	18740	18740	18740	0
20	20240429	201600	311181930	18740	18740	18740	18740	0
21	20240429	201500	311181930	18740	18740	18740	18740	0
22	20240429	201400	311181930	18740	18740	18740	18740	0
23	20240429	201300	311181930	18740	18740	18740	18740	0
24	20240429	201200	311181930	18740	18740	18740	18740	0
25	20240429	201100	311181930	18740	18740	18740	18740	0
26	20240429	201000	311181930	18740	18740	18740	18740	0
27	20240429	200900	311181930	18740	18740	18740	18740	0
28	20240429	200800	311181930	18740	18740	18740	18740	0
29	20240429	200700	311181930	18740	18740	18740	18740	0
30	20240429	200600	311181930	18740	18740	18740	18740	0
31	20240429	200500	311181930	18740	18740	18740	18740	0
32	20240429	200400	311181930	18740	18740	18740	18740	812
33	20240429	200300	311181930	18740	18740	18740	18740	0
34	20240429	200200	311181930	18740	18740	18740	18740	0
35	20240429	200100	311181930	18740	18740	18740	18740	0
36	20240429	200000	311181930	18740	18740	18740	18740	0
37	20240429	195900	311181930	18740	18740	18740	18740	0
38	20240429	195800	311181930	18740	18740	18740	18740	0
39	20240429	195700	311181930	18740	18740	18740	18740	0
40	20240429	195600	311181930	18740	18740	18740	18740	0
41	20240429	195500	311181930	18740	18740	18740	18740	0
42	20240429	195400	311181930	18740	18740	18740	18740	0
43	20240429	195300	311181930	18740	18740	18740	18740	0
44	20240429	195200	311181930	18740	18740	18740	18740	0
45	20240429	195100	311181930	18740	18740	18740	18740	0
46	20240429	195000	311181930	18740	18740	18740	18740	0
47	20240429	194900	311181930	18740	18740	18740	18740	0
48	20240429	194800	311181930	18740	18740	18740	18740	0
49	20240429	194700	311181930	18740	18740	18740	18740	0
50	20240429	194600	311181930	18740	18740	18740	18740	0
51	20240429	194500	311181930	18740	18740	18740	18740	0
52	20240429	194400	311181930	18740	18740	18740	18740	0
53	20240429	194300	311181930	18740	18740	18740	18740	0
54	20240429	194200	311181930	18740	18740	18740	18740	0
55	20240429	194100	311181930	18740	18740	18740	18740	0
56	20240429	194000	311181930	18740	18740	18740	18740	0
57	20240429	193900	311181930	18740	18740	18740	18740	0
58	20240429	193800	311181930	18740	18740	18740	18740	0
59	20240429	193700	311181930	18740	18740	18740	18740	0
60	20240429	193600	311181930	18740	18740	18740	18740	0
61	20240429	193500	311181930	18740	18740	18740	18740	0
62	20240429	193400	311181930	18740	18740	18740	18740	812
63	20240429	193300	311181930	18740	18740	18740	18740	0
64	20240429	193200	311181930	18740	18740	18740	18740	0
65	20240429	193100	311181930	18740	18740	18740	18740	0
66	20240429	193000	311181930	18740	18740	18740	18740	0
67	20240429	192900	311181930	18740	18740	18740	18740	0
68	20240429	192800	311181930	18740	18740	18740	18740	0
69	20240429	192700	311181930	18740	18740	18740	18740	0
70	20240429	192600	311181930	18740	18740	18740	18740	0
71	20240429	192500	311181930	18740	18740	18740	18740	0
72	20240429	192400	311181930	18740	18740	18740	18740	0
73	20240429	192300	311181930	18740	18740	18740	18740	0
74	20240429	192200	311181930	18740	18740	18740	18740	0
75	20240429	192100	311181930	18740	18740	18740	18740	0
76	20240429	192000	311181930	18740	18740	18740	18740	0
77	20240429	191900	311181930	18740	18740	18740	18740	0
78	20240429	191800	311181930	18740	18740	18740	18740	0
79	20240429	191700	311181930	18740	18740	18740	18740	0
80	20240429	191600	311181930	18740	18740	18740	18740	0
81	20240429	191500	311181930	18740	18740	18740	18740	0
82	20240429	191400	311181930	18740	18740	18740	18740	0
83	20240429	191300	311181930	18740	18740	18740	18740	0
84	20240429	191200	311181930	18740	18740	18740	18740	0
85	20240429	191100	311181930	18740	18740	18740	18740	0
86	20240429	191000	311181930	18740	18740	18740	18740	0
87	20240429	190900	311181930	18740	18740	18740	18740	0
88	20240429	190800	311181930	18740	18740	18740	18740	0
89	20240429	190700	311181930	18740	18740	18740	18740	0
90	20240429	190600	311181930	18740	18740	18740	18740	0
91	20240429	190500	311181930	18740	18740	18740	18740	0
92	20240429	190400	311181930	18740	18740	18740	18740	812
93	20240429	190300	311181930	18740	18740	18740	18740	0
94	20240429	190200	311181930	18740	18740	18740	18740	0
95	20240429	190100	311181930	18740	18740	18740	18740	0
96	20240429	190000	311181930	18740	18740	18740	18740	0
97	20240429	185900	311181930	18740	18740	18740	18740	0
98	20240429	185800	311181930	18740	18740	18740	18740	0
99	20240429	185700	311181930	18740	18740	18740	18740	0
100	20240429	185600	311181930	18740	18740	18740	18740	0
101	20240429	185500	311181930	18740	18740	18740	18740	0
102	20240429	185400	311181930	18740	18740	18740	18740	0
103	20240429	185300	311181930	18740	18740	18740	18740	0
104	20240429	185200	311181930	18740	18740	18740	18740	0
105	20240429	185100	311181930	18740	18740	18740	18740	0
106	20240429	185000	311181930	18740	18740	18740	18740	0
107	20240429	184900	311181930	18740	18740	18740	18740	0
108	20240429	184800	311181930	18740	18740	18740	18740	0
109	20240429	184700	311181930	18740	18740	18740	18740	0
110	20240429	184600	311181930	18740	18740	18740	18740	0
111	20240429	184500	311181930	18740	18740	18740	18740	0
112	20240429	184400	311181930	18740	18740	18740	18740	0
113	20240429	184300	311181930	18740	18740	18740	18740	0
114	20240429	184200	311181930	18740	18740	18740	18740	0
115	20240429	184100	311181930	18740	18740	18740	18740	0
116	20240429	184000	311181930	18740	18740	18740	18740	0
117	20240429	183900	311181930	18740	18740	18740	18740	0
118	20240429	183800	311181930	18740	18740	18740	18740	0
119	20240429	183700	311181930	18740	18740	18740	18740	0
120	20240429	183600	311181930	18740	18740	18740	18740	0
121	20240429	183500	311181930	18740	18740	18740	18740	0
122	20240429	183400	311181930	18740	18740	18740	18740	812
123	20240429	183300	311181930	18740	18740	18740	18740	0
124	20240429	183200	311181930	18740	18740	18740	18740	0
125	20240429	183100	311181930	18740	18740	18740	18740	0
126	20240429	183000	311181930	18740	18740	18740	18740	0
127	20240429	182900	311181930	18740	18740	18740	18740	0
128	20240429	182800	311181930	18740	18740	18740	18740	0
129	20240429	182700	311181930	18740	18740	18740	18740	0
130	20240429	182600	311181930	18740	18740	18740	18740	0
131	20240429	182500	311181930	18740	18740	18740	18740	0
132	20240429	182400	311181930	18740	18740	18740	18740	0
133	20240429	182300	311181930	18740	18740	18740	18740	0
134	20240429	182200	311181930	18740	18740	18740	18740	0
135	20240429	182100	311181930	18740	18740	18740	18740	0
136	20240429	182000	311181930	18740	18740	18740	18740	0
137	20240429	181900	311181930	18740	18740	18740	18740	0
138	20240429	181800	311181930	18740	18740	18740	18740	0
139	20240429	181700	311181930	18740	18740	18740	18740	0
140	20240429	181600	311181930	18740	18740	18740	18740	0
141	20240429	181500	311181930	18740	18740	18740	18740	0
142	20240429	181400	311181930	18740	18740	18740	18740	0
143	20240429	181300	311181930	18740	18740	18740	18740	0
144	20240429	181200	311181930	18740	18740	18740	18740	0
145	20240429	181100	311181930	18740	18740	18740	18740	0
146	20240429	181000	311181930	18740	18740	18740	18740	0
147	20240429	180900	311181930	18740	18740	18740	18740	0
148	20240429	180800	311181930	18740	18740	18740	18740	0
149	20240429	180700	311181930	18740	18740	18740	18740	0
150	20240429	180600	311181930	18740	18740	18740	18740	0
151	20240429	180500	311181930	18740	18740	18740	18740	0
152	20240429	180400	311181930	18740	18740	18740	18740	812
153	20240429	180300	311181930	18740	18740	18740	18740	0
154	20240429	180200	311181930	18740	18740	18740	18740	0
155	20240429	180100	311181930	18740	18740	18740	18740	0
156	20240429	180000	311181930	18740	18740	18740	18740	0
157	20240429	175900	311181930	18740	18740	18740	18740	0
158	20240429	175800	311181930	18740	18740	18740	18740	0
159	20240429	175700	311181930	18740	18740	18740	18740	0
160	20240429	175600	311181930	18740	18740	18740	18740	0
161	20240429	175500	311181930	18740	18740	18740	18740	0
162	20240429	175400	311181930	18740	18740	18740	18740	0
163	20240429	175300	311181930	18740	18740	18740	18740	0
164	20240429	175200	311181930	18740	18740	18740	18740	0
165	20240429	175100	311181930	18740	18740	18740	18740	0
166	20240429	175000	311181930	18740	18740	18740	18740	0
167	20240429	174900	311181930	18740	18740	18740	18740	0
168	20240429	174800	311181930	18740	18740	18740	18740	0
169	20240429	174700	311181930	18740	18740	18740	18740	0
170	20240429	174600	311181930	18740	18740	18740	18740	0
171	20240429	174500	311181930	18740	18740	18740	18740	0
172	20240429	174400	311181930	18740	18740	18740	18740	0
173	20240429	174300	311181930	18740	18740	18740	18740	0
174	20240429	174200	311181930	18740	18740	18740	18740	0
175	20240429	174100	311181930	18740	18740	18740	18740	0
176	20240429	174000	311181930	18740	18740	18740	18740	0
177	20240429	173900	311181930	18740	18740	18740	18740	0
178	20240429	173800	311181930	18740	18740	18740	18740	0
179	20240429	173700	311181930	18740	18740	18740	18740	0
180	20240429	173600	311181930	18740	18740	18740	18740	0
181	20240429	173500	311181930	18740	18740	18740	18740	0
182	20240429	173400	311181930	18740	18740	18740	18740	812
183	20240429	173300	311181930	18740	18740	18740	18740	0
184	20240429	173200	311181930	18740	18740	18740	18740	0
185	20240429	173100	311181930	18740	18740	18740	18740	0
186	20240429	173000	311181930	18740	18740	18740	18740	0
187	20240429	172900	311181930	18740	18740	18740	18740	0
188	20240429	172800	311181930	18740	18740	18740	18740	0
189	20240429	172700	311181930	18740	18740	18740	18740	0
190	20240429	172600	311181930	18740	18740	18740	18740	0
191	20240429	172500	311181930	18740	18740	18740	18740	0
192	20240429	172400	311181930	18740	18740	18740	18740	0
193	20240429	172300	311181930	18740	18740	18740	18740	0
194	20240429	172200	311181930	18740	18740	18740	18740	0
195	20240429	172100	311181930	18740	18740	18740	18740	0
196	20240429	172000	311181930	18740	18740	18740	18740	0
197	20240429	171900	311181930	18740	18740	18740	18740	0
198	20240429	171800	311181930	18740	18740	18740	18740	0
199	20240429	171700	311181930	18740	18740	18740	18740	0
200	20240429	171600	311181930	18740	18740	18740	18740	0
201	20240429	171500	311181930	18740	18740	18740	18740	0
202	20240429	171400	311181930	18740	18740	18740	18740	0
203	20240429	171300	311181930	18740	18740	18740	18740	0
204	20240429	171200	311181930	18740	18740	18740	18740	0
205	20240429	171100	311181930	18740	18740	18740	18740	0
206	20240429	171000	311181930	18740	18740	18740	18740	0
207	20240429	170900	311181930	18740	18740	18740	18740	0
208	20240429	170800	311181930	18740	18740	18740	18740	0
209	20240429	170700	311181930	18740	18740	18740	18740	0
210	20240429	170600	311181930	18740	18740	18740	18740	0
211	20240429	170500	311181930	18740	18740	18740	18740	0
212	20240429	170400	311181930	18740	18740	18740	18740	812
213	20240429	170300	311181930	18740	18740	18740	18740	0
214	20240429	170200	311181930	18740	18740	18740	18740	0
215	20240429	170100	311181930	18740	18740	18740	18740	0
216	20240429	170000	311181930	18740	18740	18740	18740	0
217	20240429	165900	311181930	18740	18740	18740	18740	0
218	20240429	165800	311181930	18740	18740	18740	18740	0
219	20240429	165700	311181930	18740	18740	18740	18740	0
220	20240429	165600	311181930	18740	18740	18740	18740	0
221	20240429	165500	311181930	18740	18740	18740	18740	0
222	20240429	165400	311181930	18740	18740	18740	18740	0
223	20240429	165300	311181930	18740	18740	18740	18740	0
224	20240429	165200	311181930	18740	18740	18740	18740	0
225	20240429	165100	311181930	18740	18740	18740	18740	0
226	20240429	165000	311181930	18740	18740	18740	18740	0
227	20240429	164900	311181930	18740	18740	18740	18740	0
228	20240429	164800	311181930	18740	18740	18740	18740	0
229	20240429	164700	311181930	18740	18740	18740	18740	0
230	20240429	164600	311181930	18740	18740	18740	18740	0
231	20240429	164500	311181930	18740	18740	18740	18740	0
232	20240429	164400	311181930	18740	18740	18740	18740	0
233	20240429	164300	311181930	18740	18740	18740	18740	0
234	20240429	164200	311181930	18740	18740	18740	18740	0
235	20240429	164100	311181930	18740	18740	18740	18740	0
236	20240429	164000	311181930	18740	18740	18740	18740	0
237	20240429	163900	311181930	18740	18740	18740	18740	0
238	20240429	163800	311181930	18740	18740	18740	18740	0
239	20240429	163700	311181930	18740	18740	18740	18740	0
240	20240429	163600	311181930	18740	18740	18740	18740	0
241	20240429	163500	311181930	18740	18740	18740	18740	0
242	20240429	163400	311181930	18740	18740	18740	18740	812
243	20240429	163300	311181930	18740	18740	18740	18740	0
244	20240429	163200	311181930	18740	18740	18740	18740	0
245	20240429	163100	311181930	18740	18740	18740	18740	0
246	20240429	163000	311181930	18740	18740	18740	18740	0
247	20240429	162900	311181930	18740	18740	18740	18740	0
248	20240429	162800	311181930	18740	18740	18740	18740	0
249	20240429	162700	311181930	18740	18740	18740	18740	0
250	20240429	162600	311181930	18740	18740	18740	18740	0
251	20240429	162500	311181930	18740	18740	18740	18740	0
252	20240429	162400	311181930	18740	18740	18740	18740	0
253	20240429	162300	311181930	18740	18740	18740	18740	0
254	20240429	162200	311181930	18740	18740	18740	18740	0
255	20240429	162100	311181930	18740	18740	18740	18740	0
256	20240429	162000	311181930	18740	18740	18740	18740	0
257	20240429	161900	311181930	18740	18740	18740	18740	0
258	20240429	161800	311181930	18740	18740	18740	18740	0
259	20240429	161700	311181930	18740	18740	18740	18740	0
260	20240429	161600	311181930	18740	18740	18740	18740	0
261	20240429	161500	311181930	18740	18740	18740	18740	0
262	20240429	161400	311181930	18740	18740	18740	18740	0
263	20240429	161300	311181930	18740	18740	18740	18740	0
264	20240429	161200	311181930	18740	18740	18740	18740	0
265	20240429	161100	311181930	18740	18740	18740	18740	0
266	20240429	161000	311181930	18740	18740	18740	18740	0
267	20240429	160900	311181930	18740	18740	18740	18740	0
268	20240429	160800	311181930	18740	18740	18740	18740	0
269	20240429	160700	311181930	18740	18740	18740	18740	0
270	20240429	160600	311181930	18740	18740	18740	18740	0
271	20240429	160500	311181930	18740	18740	18740	18740	0
272	20240429	160400	311181930	18740	18740	18740	18740	812
273	20240429	160300	311181930	18740	18740	18740	18740	0
274	20240429	160200	311181930	18740	18740	18740	18740	0
275	20240429	160100	311181930	18740	18740	18740	18740	0
276	20240429	160000	311181930	18740	18740	18740	18740	0
277	20240429	155900	311181930	18740	18740	18740	18740	0
278	20240429	155800	311181930	18740	18740	18740	18740	0
279	20240429	155700	311181930	18740	18740	18740	18740	0
280	20240429	155600	311181930	18740	18740	18740	18740	0
281	20240429	155500	311181930	18740	18740	18740	18740	0
282	20240429	155400	311181930	18740	18740	18740	18740	0
283	20240429	155300	311181930	18740	18740	18740	18740	0
284	20240429	155200	311181930	18740	18740	18740	18740	0
285	20240429	155100	311181930	18740	18740	18740	18740	0
286	20240429	155000	311181930	18740	18740	18740	18740	0
287	20240429	154900	311181930	18740	18740	18740	18740	0
288	20240429	154800	311181930	18740	18740	18740	18740	0
289	20240429	154700	311181930	18740	18740	18740	18740	0
290	20240429	154600	311181930	18740	18740	18740	18740	0
291	20240429	154500	311181930	18740	18740	18740	18740	0
292	20240429	154400	311181930	18740	18740	18740	18740	0
293	20240429	154300	311181930	18740	18740	18740	18740	0
294	20240429	154200	311181930	18740	18740	18740	18740	0
295	20240429	154100	311181930	18740	18740	18740	18740	0
296	20240429	154000	311181930	18740	18740	18740	18740	0
297	20240429	153900	311181930	18740	18740	18740	18740	0
298	20240429	153800	311181930	18740	18740	18740	18740	0
299	20240429	153700	311181930	18740	18740	18740	18740	0
300	20240429	153600	311181930	18740	18740	18740	18740	0
301	20240429	153500	311181930	18740	18740	18740	18740	0
302	20240429	153400	311181930	18740	18740	18740	18740	812
303	20240429	153300	311181930	18740	18740	18740	18740	0
304	20240429	153200	311181930	18740	18740	18740	18740	0
305	20240429	153100	311181930	18740	18740	18740	18740	0
306	20240429	153000	311181930	18740	18740	18740	18740	812
307	20240429	152900	295965050	18670	18670	18670	18670	0
308	20240429	152800	295965050	18670	18670	18670	18670	0
309	20240429	152700	295965050	18670	18670	18670	18670	0
310	20240429	152600	295965050	18670	18670	18670	18670	0
311	20240429	152500	295965050	18670	18670	18670	18670	0
312	20240429	152400	295965050	18670	18670	18670	18670	0
313	20240429	152300	295965050	18670	18670	18670	18670	0
314	20240429	152200	295965050	18670	18670	18670	18670	0
315	20240429	152100	295965050	18670	18670	18670	18670	0
316	20240429	152000	295965050	18670	18670	18670	18670	0
317	20240429	151900	295965050	18670	18570	18670	18540	300
318	20240429	151800	290398290	18620	18620	18620	18620	0
319	20240429	151700	290398290	18620	18620	18620	18620	0
320	20240429	151600	290398290	18620	18630	18630	18540	381
321	20240429	151500	283317260	18710	18640	18710	18630	268
322	20240429	151400	278319250	18710	18710	18710	18710	1
323	20240429	151300	278300540	18720	18720	18720	18720	4
324	20240429	151200	278225660	18720	18720	18720	18720	1
325	20240429	151100	278206940	18740	18740	18740	18740	0
326	20240429	151000	278206940	18740	18740	18740	18740	1
327	20240429	150900	278188200	18740	18760	18760	18740	8
328	20240429	150800	278038160	18760	18760	18760	18760	4
329	20240429	150700	277963120	18760	18760	18760	18760	7
330	20240429	150600	277831800	18760	18760	18760	18760	24
331	20240429	150500	277381560	18750	18750	18750	18750	72
332	20240429	150400	276031560	18760	18760	18760	18760	248
333	20240429	150300	271379080	18760	18710	18760	18710	161
334	20240429	150200	268364450	18750	18630	18750	18630	200
335	20240429	150100	264621270	18620	18620	18620	18620	8
336	20240429	150000	264472310	18620	18610	18620	18610	29
337	20240429	145900	263932550	18610	18620	18620	18610	3
338	20240429	145800	263876710	18610	18570	18620	18570	106
339	20240429	145700	261908080	18570	18610	18610	18570	8
340	20240429	145600	261759360	18610	18620	18620	18610	3
341	20240429	145500	261703520	18610	18580	18620	18580	5
342	20240429	145400	261610520	18570	18570	18570	18570	0
343	20240429	145300	261610520	18570	18640	18640	18570	2
344	20240429	145200	261573310	18560	18650	18650	18560	2
345	20240429	145100	261536100	18560	18660	18660	18560	2
346	20240429	145000	261498880	18550	18550	18660	18550	5
347	20240429	144900	261405800	18650	18650	18650	18650	9
348	20240429	144800	261237950	18540	18540	18540	18540	1
349	20240429	144700	261219410	18650	18640	18650	18530	47
350	20240429	144600	260343260	18640	18640	18640	18640	23
351	20240429	144500	259914540	18650	18610	18650	18540	303
352	20240429	144400	254271890	18630	18610	18630	18610	7
353	20240429	144300	254141540	18610	18640	18640	18610	10
354	20240429	144200	253955170	18600	18620	18640	18600	96
355	20240429	144100	252168070	18650	18650	18650	18650	2
356	20240429	144000	252130770	18640	18620	18640	18620	8
357	20240429	143900	251981670	18650	18620	18650	18620	25
358	20240429	143800	251515450	18640	18690	18690	18640	41
359	20240429	143700	250749560	18640	18690	18690	18640	35
360	20240429	143600	250095510	18690	18690	18690	18690	34
361	20240429	143500	249460050	18640	18690	18690	18640	122
362	20240429	143400	247184320	18640	18680	18680	18640	34
363	20240429	143300	246549240	18690	18690	18690	18690	0
364	20240429	143200	246549240	18690	18630	18690	18630	36
365	20240429	143100	245876520	18700	18630	18700	18630	242
366	20240429	143000	241365750	18630	18640	18700	18630	226
367	20240429	142900	237151910	18710	18680	18710	18640	306
368	20240429	142800	231441190	18720	18720	18720	18720	5
369	20240429	142700	231347590	18680	18730	18730	18680	10
370	20240429	142600	231160390	18750	18680	18750	18680	121
371	20240429	142500	228893660	18680	18680	18690	18680	3
372	20240429	142400	228837610	18680	18690	18690	18680	4
373	20240429	142300	228762880	18680	18680	18690	18680	4
374	20240429	142200	228688150	18680	18690	18690	18680	3
375	20240429	142100	228632100	18680	18690	18690	18680	4
376	20240429	142000	228557370	18680	18690	18690	18680	3
377	20240429	141900	228501320	18680	18680	18680	18680	1
378	20240429	141800	228482640	18690	18690	18690	18690	1
379	20240429	141700	228463950	18720	18700	18720	18700	2
380	20240429	141600	228426530	18730	18710	18730	18710	3
381	20240429	141500	228370360	18730	18720	18730	18720	14
382	20240429	141400	228108230	18720	18740	18740	18720	9
383	20240429	141300	227939650	18730	18730	18740	18730	8
384	20240429	141200	227789750	18730	18740	18740	18730	17
385	20240429	141100	227471180	18730	18740	18740	18730	28
386	20240429	141000	226946480	18730	18730	18740	18730	29
387	20240429	140900	226403050	18740	18740	18740	18740	26
388	20240429	140800	225915810	18730	18730	18730	18730	12
389	20240429	140700	225691050	18720	18740	18740	18720	27
390	20240429	140600	225185090	18730	18740	18740	18730	34
391	20240429	140500	224548000	18730	18740	18740	18730	32
392	20240429	140400	223948390	18750	18750	18750	18750	0
393	20240429	140300	223948390	18750	18740	18750	18730	35
394	20240429	140200	223292240	18750	18740	18750	18730	43
395	20240429	140100	222486110	18740	18740	18740	18740	17
396	20240429	140000	222167530	18730	18730	18740	18730	29
397	20240429	135900	221624100	18730	18730	18740	18730	28
398	20240429	135800	221099400	18730	18740	18740	18730	29
399	20240429	135700	220555970	18730	18740	18740	18730	17
400	20240429	135600	220237430	18730	18740	18740	18730	38
401	20240429	135500	219525320	18730	18740	18740	18720	28
402	20240429	135400	219000640	18740	18710	18740	18710	30
403	20240429	135300	218438750	18730	18720	18730	18720	35
404	20240429	135200	217783300	18720	18730	18730	18720	27
405	20240429	135100	217277610	18730	18730	18730	18730	26
406	20240429	135000	216790630	18720	18720	18720	18720	13
407	20240429	134900	216547270	18710	18710	18710	18710	23
408	20240429	134800	216116940	18710	18710	18710	18710	2
409	20240429	134700	216079520	18690	18710	18720	18690	1021
410	20240429	134600	196986150	18720	18700	18720	18700	88
411	20240429	134500	195339730	18700	18700	18710	18700	67
412	20240429	134400	194086580	18710	18690	18710	18690	27
413	20240429	134300	193581430	18700	18710	18710	18700	27
414	20240429	134200	193076270	18710	18710	18710	18700	103
415	20240429	134100	191150150	18720	18710	18720	18710	30
416	20240429	134000	190588580	18720	18720	18720	18710	30
417	20240429	133900	190027000	18700	18720	18720	18700	27
418	20240429	133800	189521590	18720	18720	18720	18700	49
419	20240429	133700	188604670	18720	18690	18720	18690	11
420	20240429	133600	188398950	18690	18690	18690	18660	29
421	20240429	133500	187856990	18680	18700	18700	18660	74
422	20240429	133400	186473880	18700	18700	18700	18690	21
423	20240429	133300	186081210	18700	18690	18700	18690	28
424	20240429	133200	185557640	18700	18700	18700	18700	25
425	20240429	133100	185090140	18690	18690	18700	18690	28
426	20240429	133000	184566560	18690	18660	18690	18660	5
427	20240429	132900	184473140	18660	18700	18700	18660	26
428	20240429	132800	183986980	18710	18650	18710	18650	28
429	20240429	132700	183463220	18700	18700	18700	18700	25
430	20240429	132600	182995720	18650	18700	18700	18650	26
431	20240429	132500	182509570	18660	18650	18700	18650	28
432	20240429	132400	181986060	18720	18720	18720	18720	25
433	20240429	132300	181518060	18640	18640	18720	18640	27
434	20240429	132200	181012780	18720	18640	18720	18640	36
435	20240429	132100	180339660	18640	18700	18710	18640	52
436	20240429	132000	179367070	18650	18650	18650	18650	2
437	20240429	131900	179329770	18700	18700	18700	18700	25
438	20240429	131800	178862270	18650	18650	18700	18650	29
439	20240429	131700	178320120	18700	18650	18700	18650	106
440	20240429	131600	176341970	18650	18670	18710	18650	1700
441	20240429	131500	144633520	18670	18680	18710	18670	26
442	20240429	131400	144147130	18670	18720	18720	18670	79
443	20240429	131300	142671000	18700	18700	18700	18700	3
444	20240429	131200	142614900	18740	18700	18740	18700	2
445	20240429	131100	142577460	18730	18730	18730	18730	1
446	20240429	131000	142558730	18700	18740	18740	18700	3
447	20240429	130900	142502590	18730	18700	18730	18700	5
448	20240429	130800	142408970	18700	18740	18740	18700	13
449	20240429	130700	142165490	18730	18740	18740	18730	6
450	20240429	130600	142053060	18730	18740	18740	18730	15
451	20240429	130500	141771970	18730	18730	18730	18730	2
452	20240429	130400	141734510	18740	18730	18740	18730	27
453	20240429	130300	141228560	18730	18730	18730	18730	7
454	20240429	130200	141097450	18730	18730	18730	18730	25
455	20240429	130100	140629200	18730	18730	18730	18730	24
456	20240429	130000	140179680	18730	18730	18730	18700	365
457	20240429	125900	133343260	18730	18730	18730	18730	0
458	20240429	125800	133343260	18730	18730	18730	18730	0
459	20240429	125700	133343260	18730	18730	18730	18730	2
460	20240429	125600	133305800	18730	18730	18730	18730	5
461	20240429	125500	133212150	18730	18690	18730	18690	2
462	20240429	125400	133174730	18730	18730	18730	18730	1
463	20240429	125300	133156000	18730	18730	18730	18730	5
464	20240429	125200	133062350	18730	18730	18730	18730	15
465	20240429	125100	132781400	18730	18730	18730	18730	0
466	20240429	125000	132781400	18730	18700	18730	18700	81
467	20240429	124900	131266130	18730	18730	18730	18730	0
468	20240429	124800	131266130	18730	18730	18730	18730	0
469	20240429	124700	131266130	18730	18730	18730	18730	1
470	20240429	124600	131247400	18730	18730	18730	18730	1
471	20240429	124500	131228670	18730	18730	18730	18710	6
472	20240429	124400	131116310	18730	18730	18730	18730	13
473	20240429	124300	130872820	18730	18730	18730	18730	8
474	20240429	124200	130722980	18740	18740	18740	18740	41
475	20240429	124100	129954640	18700	18740	18740	18700	57
476	20240429	124000	128886540	18740	18740	18740	18740	0
477	20240429	123900	128886540	18740	18740	18740	18740	0
478	20240429	123800	128886540	18740	18740	18740	18740	0
479	20240429	123700	128886540	18740	18740	18740	18740	0
480	20240429	123600	128886540	18740	18740	18740	18740	0
481	20240429	123500	128886540	18740	18740	18740	18740	0
482	20240429	123400	128886540	18740	18740	18740	18740	0
483	20240429	123300	128886540	18740	18740	18740	18740	0
484	20240429	123200	128886540	18740	18700	18740	18700	2
485	20240429	123100	128849100	18750	18750	18750	18750	0
486	20240429	123000	128849100	18750	18750	18750	18750	0
487	20240429	122900	128849100	18750	18750	18750	18750	0
488	20240429	122800	128849100	18750	18750	18750	18750	0
489	20240429	122700	128849100	18750	18750	18750	18750	0
490	20240429	122600	128849100	18750	18750	18750	18750	0
491	20240429	122500	128849100	18750	18750	18750	18750	0
492	20240429	122400	128849100	18750	18750	18750	18750	0
493	20240429	122300	128849100	18750	18750	18750	18750	0
494	20240429	122200	128849100	18750	18750	18750	18750	0
495	20240429	122100	128849100	18750	18750	18750	18750	0
496	20240429	122000	128849100	18750	18750	18750	18750	1
497	20240429	121900	128830350	18750	18750	18750	18750	2
498	20240429	121800	128792850	18750	18750	18750	18750	8
499	20240429	121700	128642850	18750	18750	18750	18750	19
500	20240429	121600	128286600	18750	18750	18750	18750	18
501	20240429	121500	127949100	18750	18750	18750	18750	18
502	20240429	121400	127611600	18740	18740	18740	18740	19
503	20240429	121300	127255540	18750	18750	18750	18750	18
504	20240429	121200	126918040	18750	18750	18750	18750	18
505	20240429	121100	126580540	18750	18750	18750	18750	19
506	20240429	121000	126224290	18750	18750	18750	18750	18
507	20240429	120900	125886790	18750	18750	18750	18750	18
508	20240429	120800	125549290	18750	18750	18750	18750	19
509	20240429	120700	125193040	18750	18750	18750	18750	0
510	20240429	120600	125193040	18750	18650	18750	18650	222
511	20240429	120500	121050940	18750	18750	18750	18750	18
512	20240429	120400	120713440	18740	18740	18740	18740	19
513	20240429	120300	120357380	18740	18740	18740	18740	18
514	20240429	120200	120020060	18740	18700	18740	18650	238
515	20240429	120100	115575770	18750	18750	18750	18750	19
516	20240429	120000	115219520	18740	18740	18740	18740	18
517	20240429	115900	114882200	18740	18740	18740	18740	18
518	20240429	115800	114544880	18740	18740	18740	18740	19
519	20240429	115700	114188820	18750	18750	18750	18750	18
520	20240429	115600	113851320	18740	18740	18740	18740	302
521	20240429	115500	108191840	18740	18690	18740	18690	20
522	20240429	115400	107817090	18740	18740	18740	18740	18
523	20240429	115300	107479770	18730	18730	18730	18730	303
524	20240429	115200	101804580	18720	18720	18720	18720	0
525	20240429	115100	101804580	18720	18720	18720	18720	5
526	20240429	115000	101710980	18720	18720	18720	18720	77
527	20240429	114900	100269540	18720	18720	18720	18720	0
528	20240429	114800	100269540	18720	18720	18720	18720	0
529	20240429	114700	100269540	18720	18720	18720	18720	0
530	20240429	114600	100269540	18720	18720	18720	18720	0
531	20240429	114500	100269540	18720	18720	18720	18720	0
532	20240429	114400	100269540	18720	18720	18720	18720	0
533	20240429	114300	100269540	18720	18720	18720	18720	0
534	20240429	114200	100269540	18720	18720	18720	18720	0
535	20240429	114100	100269540	18720	18720	18720	18720	1
536	20240429	114000	100250820	18720	18720	18720	18720	4
537	20240429	113900	100175940	18720	18730	18730	18720	13
538	20240429	113800	99932480	18730	18730	18730	18730	0
539	20240429	113700	99932480	18730	18730	18730	18730	1
540	20240429	113600	99913750	18720	18720	18720	18720	1
541	20240429	113500	99895030	18720	18720	18720	18720	13
542	20240429	113400	99651670	18730	18680	18730	18680	50
543	20240429	113300	98716820	18680	18680	18680	18680	21
544	20240429	113200	98324540	18680	18690	18690	18680	146
545	20240429	113100	95597240	18730	18730	18730	18730	0
546	20240429	113000	95597240	18730	18730	18730	18730	2
547	20240429	112900	95559780	18690	18730	18730	18690	6
548	20240429	112800	95447480	18740	18740	18740	18740	12
549	20240429	112700	95222600	18690	18740	18740	18690	40
550	20240429	112600	94474540	18740	18740	18740	18740	18
551	20240429	112500	94137220	18740	18740	18740	18740	17
552	20240429	112400	93818640	18740	18740	18740	18740	17
553	20240429	112300	93500060	18740	18740	18740	18740	0
554	20240429	112200	93500060	18740	18740	18740	18740	18
555	20240429	112100	93162740	18740	18740	18740	18740	17
556	20240429	112000	92844160	18740	18740	18740	18740	17
557	20240429	111900	92525580	18740	18740	18740	18740	18
558	20240429	111800	92188260	18740	18740	18740	18740	17
559	20240429	111700	91869680	18730	18710	18730	18700	19
560	20240429	111600	91513860	18730	18740	18740	18730	19
561	20240429	111500	91157980	18740	18740	18740	18740	27
562	20240429	111400	90652000	18740	18740	18740	18740	17
563	20240429	111300	90333420	18740	18740	18740	18740	18
564	20240429	111200	89996100	18750	18750	18750	18750	17
565	20240429	111100	89677350	18750	18740	18750	18740	18
566	20240429	111000	89339860	18750	18750	18750	18750	18
567	20240429	110900	89002360	18740	18740	18740	18740	0
568	20240429	110800	89002360	18740	18740	18740	18740	17
569	20240429	110700	88683780	18740	18740	18740	18740	17
570	20240429	110600	88365200	18740	18740	18740	18740	18
571	20240429	110500	88027880	18750	18710	18750	18710	231
572	20240429	110400	83705190	18720	18750	18750	18720	19
573	20240429	110300	83348970	18740	18750	18760	18740	215
574	20240429	110200	79319200	18760	18760	18760	18760	17
575	20240429	110100	79000280	18760	18760	18760	18760	17
576	20240429	110000	78681360	18760	18760	18760	18760	0
577	20240429	105900	78681360	18760	18760	18760	18760	18
578	20240429	105800	78343680	18750	18750	18750	18750	5
579	20240429	105700	78249930	18750	18740	18750	18740	18
580	20240429	105600	77912440	18750	18750	18750	18750	18
581	20240429	105500	77574940	18750	18750	18750	18750	17
582	20240429	105400	77256190	18740	18740	18750	18740	19
583	20240429	105300	76899960	18750	18740	18750	18740	19
584	20240429	105200	76543720	18750	18750	18750	18750	17
585	20240429	105100	76224970	18750	18750	18750	18750	91
586	20240429	105000	74518720	18750	18750	18750	18750	107
587	20240429	104900	72512470	18750	18750	18750	18750	18
588	20240429	104800	72174970	18750	18750	18750	18750	17
589	20240429	104700	71856220	18740	18740	18740	18740	4
590	20240429	104600	71781260	18750	18750	18750	18750	17
591	20240429	104500	71462510	18750	18750	18750	18750	0
592	20240429	104400	71462510	18750	18750	18750	18750	17
593	20240429	104300	71143760	18740	18730	18740	18730	20
594	20240429	104200	70768980	18740	18740	18740	18740	17
595	20240429	104100	70450400	18740	18740	18740	18740	21
596	20240429	104000	70056860	18750	18750	18750	18750	18
597	20240429	103900	69719360	18740	18750	18750	18740	26
598	20240429	103800	69231950	18750	18750	18750	18750	17
599	20240429	103700	68913200	18740	18750	18750	18740	19
600	20240429	103600	68556960	18740	18750	18750	18740	18
601	20240429	103500	68219470	18740	18740	18740	18740	2
602	20240429	103400	68181990	18730	18740	18740	18730	23
603	20240429	103300	67751020	18740	18740	18740	18740	17
604	20240429	103200	67432440	18730	18740	18740	18730	18
605	20240429	103100	67095130	18730	18730	18730	18730	0
606	20240429	103000	67095130	18730	18680	18740	18680	3
607	20240429	102900	67038980	18740	18740	18740	18740	17
608	20240429	102800	66720400	18740	18730	18740	18730	34
609	20240429	102700	66083410	18730	18730	18730	18730	1
610	20240429	102600	66064680	18730	18730	18730	18730	17
611	20240429	102500	65746270	18740	18740	18740	18740	21
612	20240429	102400	65352730	18740	18740	18740	18740	14
613	20240429	102300	65090370	18740	18740	18740	18740	17
614	20240429	102200	64771790	18750	18740	18750	18740	18
615	20240429	102100	64434300	18750	18690	18750	18670	49
616	20240429	102000	63518000	18700	18700	18700	18700	25
617	20240429	101900	63050500	18700	18700	18700	18700	17
618	20240429	101800	62732600	18700	18700	18700	18670	28
619	20240429	101700	62209120	18700	18700	18700	18700	0
620	20240429	101600	62209120	18700	18690	18700	18680	127
621	20240429	101500	59836410	18700	18700	18700	18700	17
622	20240429	101400	59518510	18700	18750	18750	18670	259
623	20240429	101300	54679640	18750	18750	18750	18750	14
624	20240429	101200	54417140	18750	18750	18750	18750	17
625	20240429	101100	54098390	18750	18750	18750	18750	19
626	20240429	101000	53742140	18780	18770	18780	18760	50
627	20240429	100900	52803640	18770	18770	18770	18770	1
628	20240429	100800	52784870	18760	18750	18760	18750	2
629	20240429	100700	52747360	18750	18750	18750	18750	16
630	20240429	100600	52447360	18750	18740	18750	18740	18
631	20240429	100500	52110020	18740	18740	18740	18740	18
632	20240429	100400	51772700	18740	18750	18750	18740	18
633	20240429	100300	51435210	18740	18740	18740	18740	17
634	20240429	100200	51116630	18730	18700	18730	18700	10
635	20240429	100100	50929580	18670	18660	18670	18660	159
636	20240429	100000	47961140	18660	18660	18660	18650	90
637	20240429	095900	46281760	18660	18660	18660	18660	17
638	20240429	095800	45964540	18660	18660	18660	18660	18
639	20240429	095700	45628660	18660	18650	18660	18650	21
640	20240429	095600	45236840	18660	18660	18660	18660	17
641	20240429	095500	44919620	18650	18650	18650	18650	14
642	20240429	095400	44658520	18650	18650	18650	18650	1
643	20240429	095300	44639870	18660	18660	18660	18660	0
644	20240429	095200	44639870	18660	18660	18660	18660	2
645	20240429	095100	44602550	18660	18660	18660	18660	0
646	20240429	095000	44602550	18660	18660	18660	18660	0
647	20240429	094900	44602550	18660	18680	18680	18660	364
648	20240429	094800	37806960	18670	18670	18670	18670	0
649	20240429	094700	37806960	18670	18680	18680	18670	334
650	20240429	094600	31571140	18700	18700	18700	18700	0
651	20240429	094500	31571140	18700	18700	18700	18700	5
652	20240429	094400	31477640	18690	18740	18740	18690	591
653	20240429	094300	20419070	18740	18740	18740	18740	0
654	20240429	094200	20419070	18740	18740	18740	18740	0
655	20240429	094100	20419070	18740	18740	18740	18740	0
656	20240429	094000	20419070	18740	18740	18740	18740	0
657	20240429	093900	20419070	18740	18740	18740	18740	8
658	20240429	093800	20269150	18740	18740	18740	18740	1
659	20240429	093700	20250410	18750	18750	18750	18750	1
660	20240429	093600	20231660	18750	18740	18750	18740	300
661	20240429	093500	14606670	18710	18720	18720	18710	189
662	20240429	093400	11070470	18720	18720	18720	18720	0
663	20240429	093300	11070470	18720	18720	18720	18720	10
664	20240429	093200	10883270	18720	18720	18720	18720	0
665	20240429	093100	10883270	18720	18720	18720	18720	0
666	20240429	093000	10883270	18720	18720	18720	18720	0
667	20240429	092900	10883270	18720	18720	18720	18720	0
668	20240429	092800	10883270	18720	18730	18730	18720	30
669	20240429	092700	10321660	18790	18790	18790	18790	0
670	20240429	092600	10321660	18790	18790	18790	18790	0
671	20240429	092500	10321660	18790	18790	18790	18790	0
672	20240429	092400	10321660	18790	18790	18790	18790	0
673	20240429	092300	10321660	18790	18790	18790	18790	0
674	20240429	092200	10321660	18790	18790	18790	18790	0
675	20240429	092100	10321660	18790	18790	18790	18790	0
676	20240429	092000	10321660	18790	18790	18790	18790	0
677	20240429	091900	10321660	18790	18790	18790	18790	3
678	20240429	091800	10265290	18800	18800	18800	18800	0
679	20240429	091700	10265290	18800	18800	18800	18800	0
680	20240429	091600	10265290	18800	18800	18800	18800	0
681	20240429	091500	10265290	18800	18750	18800	18750	13
682	20240429	091400	10021290	18750	18750	18750	18750	1
683	20240429	091300	10002540	18750	18750	18750	18750	0
684	20240429	091200	10002540	18750	18750	18750	18750	0
685	20240429	091100	10002540	18750	18750	18750	18750	1
686	20240429	091000	9983790	18700	18700	18700	18700	0
687	20240429	090900	9983790	18700	18700	18700	18700	0
688	20240429	090800	9983790	18700	18700	18700	18700	0
689	20240429	090700	9983790	18700	18700	18700	18700	0
690	20240429	090600	9983790	18700	18700	18700	18700	0
691	20240429	090500	9983790	18700	18700	18700	18700	2
692	20240429	090400	9946390	18670	18680	18680	18670	100
693	20240429	090300	8079360	18690	18690	18690	18690	70
694	20240429	090200	6771060	18690	18700	18700	18690	255
695	20240429	090100	2005100	18740	18740	18740	18740	0
696	20240429	090000	2005100	18740	18740	18740	18700	107