KissMeData/120240/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201600	306580060	16910	16910	16910	16910	153
3	20240429	201500	306580060	16910	16910	16910	16910	0
4	20240429	201400	306580060	16910	16910	16910	16910	0
5	20240429	201300	306580060	16910	16910	16910	16910	0
6	20240429	201200	306580060	16910	16910	16910	16910	0
7	20240429	201100	306580060	16910	16910	16910	16910	0
8	20240429	201000	306580060	16910	16910	16910	16910	0
9	20240429	200900	306580060	16910	16910	16910	16910	0
10	20240429	200800	306580060	16910	16910	16910	16910	0
11	20240429	200700	306580060	16910	16910	16910	16910	0
12	20240429	200600	306580060	16910	16910	16910	16910	0
13	20240429	200500	306580060	16910	16910	16910	16910	0
14	20240429	200400	306580060	16910	16910	16910	16910	0
15	20240429	200300	306580060	16910	16910	16910	16910	0
16	20240429	200200	306580060	16910	16910	16910	16910	0
17	20240429	200100	306580060	16910	16910	16910	16910	0
18	20240429	200000	306580060	16910	16910	16910	16910	0
19	20240429	195900	306580060	16910	16910	16910	16910	0
20	20240429	195800	306580060	16910	16910	16910	16910	0
21	20240429	195700	306580060	16910	16910	16910	16910	0
22	20240429	195600	306580060	16910	16910	16910	16910	0
23	20240429	195500	306580060	16910	16910	16910	16910	0
24	20240429	195400	306580060	16910	16910	16910	16910	0
25	20240429	195300	306580060	16910	16910	16910	16910	0
26	20240429	195200	306580060	16910	16910	16910	16910	0
27	20240429	195100	306580060	16910	16910	16910	16910	0
28	20240429	195000	306580060	16910	16910	16910	16910	0
29	20240429	194900	306580060	16910	16910	16910	16910	0
30	20240429	194800	306580060	16910	16910	16910	16910	0
31	20240429	194700	306580060	16910	16910	16910	16910	0
32	20240429	194600	306580060	16910	16910	16910	16910	153
33	20240429	194500	306580060	16910	16910	16910	16910	0
34	20240429	194400	306580060	16910	16910	16910	16910	0
35	20240429	194300	306580060	16910	16910	16910	16910	0
36	20240429	194200	306580060	16910	16910	16910	16910	0
37	20240429	194100	306580060	16910	16910	16910	16910	0
38	20240429	194000	306580060	16910	16910	16910	16910	0
39	20240429	193900	306580060	16910	16910	16910	16910	0
40	20240429	193800	306580060	16910	16910	16910	16910	0
41	20240429	193700	306580060	16910	16910	16910	16910	0
42	20240429	193600	306580060	16910	16910	16910	16910	0
43	20240429	193500	306580060	16910	16910	16910	16910	0
44	20240429	193400	306580060	16910	16910	16910	16910	0
45	20240429	193300	306580060	16910	16910	16910	16910	0
46	20240429	193200	306580060	16910	16910	16910	16910	0
47	20240429	193100	306580060	16910	16910	16910	16910	0
48	20240429	193000	306580060	16910	16910	16910	16910	0
49	20240429	192900	306580060	16910	16910	16910	16910	0
50	20240429	192800	306580060	16910	16910	16910	16910	0
51	20240429	192700	306580060	16910	16910	16910	16910	0
52	20240429	192600	306580060	16910	16910	16910	16910	0
53	20240429	192500	306580060	16910	16910	16910	16910	0
54	20240429	192400	306580060	16910	16910	16910	16910	0
55	20240429	192300	306580060	16910	16910	16910	16910	0
56	20240429	192200	306580060	16910	16910	16910	16910	0
57	20240429	192100	306580060	16910	16910	16910	16910	0
58	20240429	192000	306580060	16910	16910	16910	16910	0
59	20240429	191900	306580060	16910	16910	16910	16910	0
60	20240429	191800	306580060	16910	16910	16910	16910	0
61	20240429	191700	306580060	16910	16910	16910	16910	0
62	20240429	191600	306580060	16910	16910	16910	16910	153
63	20240429	191500	306580060	16910	16910	16910	16910	0
64	20240429	191400	306580060	16910	16910	16910	16910	0
65	20240429	191300	306580060	16910	16910	16910	16910	0
66	20240429	191200	306580060	16910	16910	16910	16910	0
67	20240429	191100	306580060	16910	16910	16910	16910	0
68	20240429	191000	306580060	16910	16910	16910	16910	0
69	20240429	190900	306580060	16910	16910	16910	16910	0
70	20240429	190800	306580060	16910	16910	16910	16910	0
71	20240429	190700	306580060	16910	16910	16910	16910	0
72	20240429	190600	306580060	16910	16910	16910	16910	0
73	20240429	190500	306580060	16910	16910	16910	16910	0
74	20240429	190400	306580060	16910	16910	16910	16910	0
75	20240429	190300	306580060	16910	16910	16910	16910	0
76	20240429	190200	306580060	16910	16910	16910	16910	0
77	20240429	190100	306580060	16910	16910	16910	16910	0
78	20240429	190000	306580060	16910	16910	16910	16910	0
79	20240429	185900	306580060	16910	16910	16910	16910	0
80	20240429	185800	306580060	16910	16910	16910	16910	0
81	20240429	185700	306580060	16910	16910	16910	16910	0
82	20240429	185600	306580060	16910	16910	16910	16910	0
83	20240429	185500	306580060	16910	16910	16910	16910	0
84	20240429	185400	306580060	16910	16910	16910	16910	0
85	20240429	185300	306580060	16910	16910	16910	16910	0
86	20240429	185200	306580060	16910	16910	16910	16910	0
87	20240429	185100	306580060	16910	16910	16910	16910	0
88	20240429	185000	306580060	16910	16910	16910	16910	0
89	20240429	184900	306580060	16910	16910	16910	16910	0
90	20240429	184800	306580060	16910	16910	16910	16910	0
91	20240429	184700	306580060	16910	16910	16910	16910	0
92	20240429	184600	306580060	16910	16910	16910	16910	153
93	20240429	184500	306580060	16910	16910	16910	16910	0
94	20240429	184400	306580060	16910	16910	16910	16910	0
95	20240429	184300	306580060	16910	16910	16910	16910	0
96	20240429	184200	306580060	16910	16910	16910	16910	0
97	20240429	184100	306580060	16910	16910	16910	16910	0
98	20240429	184000	306580060	16910	16910	16910	16910	0
99	20240429	183900	306580060	16910	16910	16910	16910	0
100	20240429	183800	306580060	16910	16910	16910	16910	0
101	20240429	183700	306580060	16910	16910	16910	16910	0
102	20240429	183600	306580060	16910	16910	16910	16910	0
103	20240429	183500	306580060	16910	16910	16910	16910	0
104	20240429	183400	306580060	16910	16910	16910	16910	0
105	20240429	183300	306580060	16910	16910	16910	16910	0
106	20240429	183200	306580060	16910	16910	16910	16910	0
107	20240429	183100	306580060	16910	16910	16910	16910	0
108	20240429	183000	306580060	16910	16910	16910	16910	0
109	20240429	182900	306580060	16910	16910	16910	16910	0
110	20240429	182800	306580060	16910	16910	16910	16910	0
111	20240429	182700	306580060	16910	16910	16910	16910	0
112	20240429	182600	306580060	16910	16910	16910	16910	0
113	20240429	182500	306580060	16910	16910	16910	16910	0
114	20240429	182400	306580060	16910	16910	16910	16910	0
115	20240429	182300	306580060	16910	16910	16910	16910	0
116	20240429	182200	306580060	16910	16910	16910	16910	0
117	20240429	182100	306580060	16910	16910	16910	16910	0
118	20240429	182000	306580060	16910	16910	16910	16910	0
119	20240429	181900	306580060	16910	16910	16910	16910	0
120	20240429	181800	306580060	16910	16910	16910	16910	0
121	20240429	181700	306580060	16910	16910	16910	16910	0
122	20240429	181600	306580060	16910	16910	16910	16910	153
123	20240429	181500	306580060	16910	16910	16910	16910	0
124	20240429	181400	306580060	16910	16910	16910	16910	0
125	20240429	181300	306580060	16910	16910	16910	16910	0
126	20240429	181200	306580060	16910	16910	16910	16910	0
127	20240429	181100	306580060	16910	16910	16910	16910	0
128	20240429	181000	306580060	16910	16910	16910	16910	0
129	20240429	180900	306580060	16910	16910	16910	16910	0
130	20240429	180800	306580060	16910	16910	16910	16910	0
131	20240429	180700	306580060	16910	16910	16910	16910	0
132	20240429	180600	306580060	16910	16910	16910	16910	0
133	20240429	180500	306580060	16910	16910	16910	16910	0
134	20240429	180400	306580060	16910	16910	16910	16910	0
135	20240429	180300	306580060	16910	16910	16910	16910	0
136	20240429	180200	306580060	16910	16910	16910	16910	0
137	20240429	180100	306580060	16910	16910	16910	16910	0
138	20240429	180000	306580060	16910	16910	16910	16910	0
139	20240429	175900	306580060	16910	16910	16910	16910	0
140	20240429	175800	306580060	16910	16910	16910	16910	0
141	20240429	175700	306580060	16910	16910	16910	16910	0
142	20240429	175600	306580060	16910	16910	16910	16910	0
143	20240429	175500	306580060	16910	16910	16910	16910	0
144	20240429	175400	306580060	16910	16910	16910	16910	0
145	20240429	175300	306580060	16910	16910	16910	16910	0
146	20240429	175200	306580060	16910	16910	16910	16910	0
147	20240429	175100	306580060	16910	16910	16910	16910	0
148	20240429	175000	306580060	16910	16910	16910	16910	0
149	20240429	174900	306580060	16910	16910	16910	16910	0
150	20240429	174800	306580060	16910	16910	16910	16910	0
151	20240429	174700	306580060	16910	16910	16910	16910	0
152	20240429	174600	306580060	16910	16910	16910	16910	153
153	20240429	174500	306580060	16910	16910	16910	16910	0
154	20240429	174400	306580060	16910	16910	16910	16910	0
155	20240429	174300	306580060	16910	16910	16910	16910	0
156	20240429	174200	306580060	16910	16910	16910	16910	0
157	20240429	174100	306580060	16910	16910	16910	16910	0
158	20240429	174000	306580060	16910	16910	16910	16910	0
159	20240429	173900	306580060	16910	16910	16910	16910	0
160	20240429	173800	306580060	16910	16910	16910	16910	0
161	20240429	173700	306580060	16910	16910	16910	16910	0
162	20240429	173600	306580060	16910	16910	16910	16910	0
163	20240429	173500	306580060	16910	16910	16910	16910	0
164	20240429	173400	306580060	16910	16910	16910	16910	0
165	20240429	173300	306580060	16910	16910	16910	16910	0
166	20240429	173200	306580060	16910	16910	16910	16910	0
167	20240429	173100	306580060	16910	16910	16910	16910	0
168	20240429	173000	306580060	16910	16910	16910	16910	0
169	20240429	172900	306580060	16910	16910	16910	16910	0
170	20240429	172800	306580060	16910	16910	16910	16910	0
171	20240429	172700	306580060	16910	16910	16910	16910	0
172	20240429	172600	306580060	16910	16910	16910	16910	0
173	20240429	172500	306580060	16910	16910	16910	16910	0
174	20240429	172400	306580060	16910	16910	16910	16910	0
175	20240429	172300	306580060	16910	16910	16910	16910	0
176	20240429	172200	306580060	16910	16910	16910	16910	0
177	20240429	172100	306580060	16910	16910	16910	16910	0
178	20240429	172000	306580060	16910	16910	16910	16910	0
179	20240429	171900	306580060	16910	16910	16910	16910	0
180	20240429	171800	306580060	16910	16910	16910	16910	0
181	20240429	171700	306580060	16910	16910	16910	16910	0
182	20240429	171600	306580060	16910	16910	16910	16910	153
183	20240429	171500	306580060	16910	16910	16910	16910	0
184	20240429	171400	306580060	16910	16910	16910	16910	0
185	20240429	171300	306580060	16910	16910	16910	16910	0
186	20240429	171200	306580060	16910	16910	16910	16910	0
187	20240429	171100	306580060	16910	16910	16910	16910	0
188	20240429	171000	306580060	16910	16910	16910	16910	0
189	20240429	170900	306580060	16910	16910	16910	16910	0
190	20240429	170800	306580060	16910	16910	16910	16910	0
191	20240429	170700	306580060	16910	16910	16910	16910	0
192	20240429	170600	306580060	16910	16910	16910	16910	0
193	20240429	170500	306580060	16910	16910	16910	16910	0
194	20240429	170400	306580060	16910	16910	16910	16910	0
195	20240429	170300	306580060	16910	16910	16910	16910	0
196	20240429	170200	306580060	16910	16910	16910	16910	0
197	20240429	170100	306580060	16910	16910	16910	16910	0
198	20240429	170000	306580060	16910	16910	16910	16910	0
199	20240429	165900	306580060	16910	16910	16910	16910	0
200	20240429	165800	306580060	16910	16910	16910	16910	0
201	20240429	165700	306580060	16910	16910	16910	16910	0
202	20240429	165600	306580060	16910	16910	16910	16910	0
203	20240429	165500	306580060	16910	16910	16910	16910	0
204	20240429	165400	306580060	16910	16910	16910	16910	0
205	20240429	165300	306580060	16910	16910	16910	16910	0
206	20240429	165200	306580060	16910	16910	16910	16910	0
207	20240429	165100	306580060	16910	16910	16910	16910	0
208	20240429	165000	306580060	16910	16910	16910	16910	0
209	20240429	164900	306580060	16910	16910	16910	16910	0
210	20240429	164800	306580060	16910	16910	16910	16910	0
211	20240429	164700	306580060	16910	16910	16910	16910	0
212	20240429	164600	306580060	16910	16910	16910	16910	153
213	20240429	164500	306580060	16910	16910	16910	16910	0
214	20240429	164400	306580060	16910	16910	16910	16910	0
215	20240429	164300	306580060	16910	16910	16910	16910	0
216	20240429	164200	306580060	16910	16910	16910	16910	0
217	20240429	164100	306580060	16910	16910	16910	16910	0
218	20240429	164000	306580060	16910	16910	16910	16910	0
219	20240429	163900	306580060	16910	16910	16910	16910	0
220	20240429	163800	306580060	16910	16910	16910	16910	0
221	20240429	163700	306580060	16910	16910	16910	16910	0
222	20240429	163600	306580060	16910	16910	16910	16910	0
223	20240429	163500	306580060	16910	16910	16910	16910	0
224	20240429	163400	306580060	16910	16910	16910	16910	0
225	20240429	163300	306580060	16910	16910	16910	16910	0
226	20240429	163200	306580060	16910	16910	16910	16910	0
227	20240429	163100	306580060	16910	16910	16910	16910	0
228	20240429	163000	306580060	16910	16910	16910	16910	0
229	20240429	162900	306580060	16910	16910	16910	16910	0
230	20240429	162800	306580060	16910	16910	16910	16910	0
231	20240429	162700	306580060	16910	16910	16910	16910	0
232	20240429	162600	306580060	16910	16910	16910	16910	0
233	20240429	162500	306580060	16910	16910	16910	16910	0
234	20240429	162400	306580060	16910	16910	16910	16910	0
235	20240429	162300	306580060	16910	16910	16910	16910	0
236	20240429	162200	306580060	16910	16910	16910	16910	0
237	20240429	162100	306580060	16910	16910	16910	16910	0
238	20240429	162000	306580060	16910	16910	16910	16910	0
239	20240429	161900	306580060	16910	16910	16910	16910	0
240	20240429	161800	306580060	16910	16910	16910	16910	0
241	20240429	161700	306580060	16910	16910	16910	16910	0
242	20240429	161600	306580060	16910	16910	16910	16910	153
243	20240429	161500	306580060	16910	16910	16910	16910	0
244	20240429	161400	306580060	16910	16910	16910	16910	0
245	20240429	161300	306580060	16910	16910	16910	16910	0
246	20240429	161200	306580060	16910	16910	16910	16910	0
247	20240429	161100	306580060	16910	16910	16910	16910	0
248	20240429	161000	306580060	16910	16910	16910	16910	0
249	20240429	160900	306580060	16910	16910	16910	16910	0
250	20240429	160800	306580060	16910	16910	16910	16910	0
251	20240429	160700	306580060	16910	16910	16910	16910	0
252	20240429	160600	306580060	16910	16910	16910	16910	0
253	20240429	160500	306580060	16910	16910	16910	16910	0
254	20240429	160400	306580060	16910	16910	16910	16910	0
255	20240429	160300	306580060	16910	16910	16910	16910	0
256	20240429	160200	306580060	16910	16910	16910	16910	0
257	20240429	160100	306580060	16910	16910	16910	16910	0
258	20240429	160000	306580060	16910	16910	16910	16910	0
259	20240429	155900	306580060	16910	16910	16910	16910	0
260	20240429	155800	306580060	16910	16910	16910	16910	0
261	20240429	155700	306580060	16910	16910	16910	16910	0
262	20240429	155600	306580060	16910	16910	16910	16910	0
263	20240429	155500	306580060	16910	16910	16910	16910	0
264	20240429	155400	306580060	16910	16910	16910	16910	0
265	20240429	155300	306580060	16910	16910	16910	16910	0
266	20240429	155200	306580060	16910	16910	16910	16910	0
267	20240429	155100	306580060	16910	16910	16910	16910	0
268	20240429	155000	306580060	16910	16910	16910	16910	0
269	20240429	154900	306580060	16910	16910	16910	16910	0
270	20240429	154800	306580060	16910	16910	16910	16910	0
271	20240429	154700	306580060	16910	16910	16910	16910	0
272	20240429	154600	306580060	16910	16910	16910	16910	153
273	20240429	154500	306580060	16910	16910	16910	16910	0
274	20240429	154400	306580060	16910	16910	16910	16910	0
275	20240429	154300	306580060	16910	16910	16910	16910	0
276	20240429	154200	306580060	16910	16910	16910	16910	0
277	20240429	154100	306580060	16910	16910	16910	16910	0
278	20240429	154000	306580060	16910	16910	16910	16910	0
279	20240429	153900	306580060	16910	16910	16910	16910	0
280	20240429	153800	306580060	16910	16910	16910	16910	0
281	20240429	153700	306580060	16910	16910	16910	16910	0
282	20240429	153600	306580060	16910	16910	16910	16910	0
283	20240429	153500	306580060	16910	16910	16910	16910	0
284	20240429	153400	306580060	16910	16910	16910	16910	0
285	20240429	153300	306580060	16910	16910	16910	16910	0
286	20240429	153200	306580060	16910	16910	16910	16910	0
287	20240429	153100	306580060	16910	16910	16910	16910	0
288	20240429	153000	306580060	16910	16910	16910	16910	153
289	20240429	152900	303992830	16910	16910	16910	16910	0
290	20240429	152800	303992830	16910	16910	16910	16910	0
291	20240429	152700	303992830	16910	16910	16910	16910	0
292	20240429	152600	303992830	16910	16910	16910	16910	0
293	20240429	152500	303992830	16910	16910	16910	16910	0
294	20240429	152400	303992830	16910	16910	16910	16910	0
295	20240429	152300	303992830	16910	16910	16910	16910	0
296	20240429	152200	303992830	16910	16910	16910	16910	0
297	20240429	152100	303992830	16910	16910	16910	16910	0
298	20240429	152000	303992830	16910	16910	16910	16910	0
299	20240429	151900	303992830	16910	16910	16910	16910	184
300	20240429	151800	300881390	16940	16940	16940	16940	0
301	20240429	151700	300881390	16940	16940	16940	16940	0
302	20240429	151600	300881390	16940	16940	16940	16940	0
303	20240429	151500	300881390	16940	16940	16940	16940	9
304	20240429	151400	300728930	16930	16930	16930	16930	53
305	20240429	151300	299831640	16900	16900	16900	16900	0
306	20240429	151200	299831640	16900	16910	16910	16900	119
307	20240429	151100	297819940	16900	16910	16910	16900	53
308	20240429	151000	296924220	16900	16900	16900	16900	1
309	20240429	150900	296907320	16900	16930	16930	16900	500
310	20240429	150800	288453890	16930	16930	16930	16930	0
311	20240429	150700	288453890	16930	16930	16930	16930	0
312	20240429	150600	288453890	16930	16930	16930	16930	3
313	20240429	150500	288403100	16950	16950	16950	16930	82
314	20240429	150400	287014800	16930	16930	16930	16930	7
315	20240429	150300	286896290	16950	16950	16950	16950	0
316	20240429	150200	286896290	16950	16950	16950	16950	0
317	20240429	150100	286896290	16950	16950	16950	16950	1
318	20240429	150000	286879340	16930	16930	16930	16930	213
319	20240429	145900	283273250	16930	16930	16930	16930	87
320	20240429	145800	281800340	16930	16930	16930	16930	13
321	20240429	145700	281580250	16930	16930	16930	16930	0
322	20240429	145600	281580250	16930	16930	16930	16930	0
323	20240429	145500	281580250	16930	16930	16930	16930	0
324	20240429	145400	281580250	16930	16930	16930	16930	0
325	20240429	145300	281580250	16930	16930	16930	16930	10
326	20240429	145200	281410950	16930	16930	16930	16930	0
327	20240429	145100	281410950	16930	16930	16930	16930	0
328	20240429	145000	281410950	16930	16930	16930	16930	0
329	20240429	144900	281410950	16930	16930	16930	16930	0
330	20240429	144800	281410950	16930	16950	16950	16930	188
331	20240429	144700	278228090	16910	16910	16910	16910	0
332	20240429	144600	278228090	16910	16930	16930	16910	245
333	20240429	144500	274083860	16930	16930	16930	16930	18
334	20240429	144400	273779120	16930	16930	16930	16930	51
335	20240429	144300	272915690	16950	16950	16950	16950	2
336	20240429	144200	272881790	16960	16960	16960	16960	1
337	20240429	144100	272864830	16950	16960	16960	16950	76
338	20240429	144000	271576090	16960	16960	16960	16960	0
339	20240429	143900	271576090	16960	16960	16960	16960	7
340	20240429	143800	271457370	16970	16990	16990	16970	11
341	20240429	143700	271270520	16980	16980	16980	16980	4
342	20240429	143600	271202600	16990	16960	16990	16960	42
343	20240429	143500	270490220	16950	16950	16950	16950	0
344	20240429	143400	270490220	16950	16950	16950	16950	0
345	20240429	143300	270490220	16950	16950	16950	16950	0
346	20240429	143200	270490220	16950	16950	16950	16950	1
347	20240429	143100	270473270	16920	16920	16920	16920	0
348	20240429	143000	270473270	16920	16920	16920	16920	0
349	20240429	142900	270473270	16920	16920	16920	16920	0
350	20240429	142800	270473270	16920	16920	16920	16920	0
351	20240429	142700	270473270	16920	16920	16920	16920	0
352	20240429	142600	270473270	16920	16940	16940	16920	300
353	20240429	142500	265394530	16990	16990	16990	16990	0
354	20240429	142400	265394530	16990	16970	16990	16970	5
355	20240429	142300	265309660	16970	16970	16970	16970	5
356	20240429	142200	265224810	16960	16940	16960	16940	153
357	20240429	142100	262632590	16930	16930	16930	16930	10
358	20240429	142000	262463290	16940	16950	16950	16940	43
359	20240429	141900	261734450	16950	16950	16950	16950	3
360	20240429	141800	261683600	16960	16960	16960	16960	0
361	20240429	141700	261683600	16960	16960	16960	16960	50
362	20240429	141600	260835600	16960	16960	16960	16960	0
363	20240429	141500	260835600	16960	16960	16960	16960	0
364	20240429	141400	260835600	16960	16960	16960	16960	0
365	20240429	141300	260835600	16960	16960	16960	16960	0
366	20240429	141200	260835600	16960	16960	16960	16960	0
367	20240429	141100	260835600	16960	16960	16960	16960	0
368	20240429	141000	260835600	16960	16960	16960	16960	0
369	20240429	140900	260835600	16960	16960	16960	16960	0
370	20240429	140800	260835600	16960	16960	16960	16960	0
371	20240429	140700	260835600	16960	16960	16960	16960	1
372	20240429	140600	260818640	16920	16920	16920	16920	0
373	20240429	140500	260818640	16920	16920	16920	16920	0
374	20240429	140400	260818640	16920	16920	16920	16920	0
375	20240429	140300	260818640	16920	16920	16920	16920	0
376	20240429	140200	260818640	16920	16920	16920	16920	0
377	20240429	140100	260818640	16920	16930	16930	16920	15
378	20240429	140000	260564740	16920	16920	16920	16920	0
379	20240429	135900	260564740	16920	16920	16920	16920	0
380	20240429	135800	260564740	16920	16920	16920	16920	0
381	20240429	135700	260564740	16920	16920	16920	16920	0
382	20240429	135600	260564740	16920	16930	16930	16920	2
383	20240429	135500	260530890	16960	16960	16960	16960	1
384	20240429	135400	260513930	16910	16910	16910	16910	0
385	20240429	135300	260513930	16910	16910	16910	16910	0
386	20240429	135200	260513930	16910	16910	16910	16910	0
387	20240429	135100	260513930	16910	16910	16910	16910	10
388	20240429	135000	260344830	16910	16910	16910	16910	0
389	20240429	134900	260344830	16910	16910	16910	16910	1
390	20240429	134800	260327920	16900	16900	16900	16900	109
391	20240429	134700	258485820	16900	16900	16900	16900	1
392	20240429	134600	258468920	16890	16890	16890	16890	0
393	20240429	134500	258468920	16890	16890	16890	16890	0
394	20240429	134400	258468920	16890	16890	16890	16890	0
395	20240429	134300	258468920	16890	16940	16940	16890	1350
396	20240429	134200	235643130	16950	16950	16950	16950	51
397	20240429	134100	234778680	16950	16960	16960	16950	52
398	20240429	134000	233897240	16960	16960	16960	16960	0
399	20240429	133900	233897240	16960	16960	16960	16960	0
400	20240429	133800	233897240	16960	16960	16960	16960	1
401	20240429	133700	233880280	16970	16970	16970	16970	0
402	20240429	133600	233880280	16970	16970	16970	16970	1
403	20240429	133500	233863310	16970	16990	16990	16970	8
404	20240429	133400	233727450	16990	16990	16990	16990	12
405	20240429	133300	233523570	16950	16950	16950	16950	1
406	20240429	133200	233506620	16940	16940	16940	16940	0
407	20240429	133100	233506620	16940	16940	16940	16940	40
408	20240429	133000	232829020	16940	16940	16940	16940	0
409	20240429	132900	232829020	16940	16940	16940	16940	229
410	20240429	132800	228949760	16940	16940	16940	16940	62
411	20240429	132700	227899480	16940	16940	16940	16940	0
412	20240429	132600	227899480	16940	16980	16980	16940	10
413	20240429	132500	227729980	16980	16980	16980	16980	0
414	20240429	132400	227729980	16980	16980	16980	16980	3
415	20240429	132300	227679040	16980	16980	16980	16980	6
416	20240429	132200	227577160	16980	16980	16980	16980	0
417	20240429	132100	227577160	16980	16980	16980	16980	1
418	20240429	132000	227560180	17000	17000	17000	17000	50
419	20240429	131900	226710180	17000	17000	17000	17000	0
420	20240429	131800	226710180	17000	16990	17000	16990	200
421	20240429	131700	223310300	17000	17000	17000	17000	0
422	20240429	131600	223310300	17000	17000	17000	17000	0
423	20240429	131500	223310300	17000	17000	17000	17000	0
424	20240429	131400	223310300	17000	17000	17000	17000	0
425	20240429	131300	223310300	17000	17000	17000	17000	0
426	20240429	131200	223310300	17000	17000	17000	17000	0
427	20240429	131100	223310300	17000	17000	17000	17000	0
428	20240429	131000	223310300	17000	17000	17000	17000	10
429	20240429	130900	223140300	17000	16990	17000	16990	25
430	20240429	130800	222715540	16920	16920	16920	16920	0
431	20240429	130700	222715540	16920	16920	16920	16920	0
432	20240429	130600	222715540	16920	16920	16920	16920	54
433	20240429	130500	221801860	16900	16920	16920	16900	15
434	20240429	130400	221548080	16920	16920	16920	16900	164
435	20240429	130300	218773400	16920	16920	16920	16920	0
436	20240429	130200	218773400	16920	16920	16920	16920	8
437	20240429	130100	218638040	16960	16960	16960	16960	0
438	20240429	130000	218638040	16960	16960	16960	16960	0
439	20240429	125900	218638040	16960	16960	16960	16960	0
440	20240429	125800	218638040	16960	16940	16960	16940	3
441	20240429	125700	218587190	16930	16920	16930	16920	2
442	20240429	125600	218553340	16920	16920	16920	16920	1
443	20240429	125500	218536420	16920	16920	16920	16920	21
444	20240429	125400	218181100	16920	16920	16920	16920	0
445	20240429	125300	218181100	16920	16890	16920	16890	127
446	20240429	125200	216032350	16890	16890	16890	16890	0
447	20240429	125100	216032350	16890	16890	16890	16890	0
448	20240429	125000	216032350	16890	16890	16890	16890	0
449	20240429	124900	216032350	16890	16890	16890	16890	50
450	20240429	124800	215187850	16890	16890	16890	16890	0
451	20240429	124700	215187850	16890	16900	16900	16890	67
452	20240429	124600	214056200	16890	16910	16910	16890	1071
453	20240429	124500	195956410	16910	16910	16910	16910	0
454	20240429	124400	195956410	16910	16930	16930	16910	1000
455	20240429	124300	179035700	16930	16930	16930	16930	0
456	20240429	124200	179035700	16930	16930	16930	16930	0
457	20240429	124100	179035700	16930	16930	16930	16930	50
458	20240429	124000	178189200	16930	16930	16930	16930	0
459	20240429	123900	178189200	16930	16930	16930	16930	0
460	20240429	123800	178189200	16930	17000	17000	16930	11
461	20240429	123700	178002900	17000	17000	17000	17000	0
462	20240429	123600	178002900	17000	17000	17000	17000	0
463	20240429	123500	178002900	17000	17000	17000	17000	0
464	20240429	123400	178002900	17000	17000	17000	17000	0
465	20240429	123300	178002900	17000	17000	17000	17000	0
466	20240429	123200	178002900	17000	17000	17000	17000	0
467	20240429	123100	178002900	17000	17000	17000	17000	0
468	20240429	123000	178002900	17000	17000	17000	17000	0
469	20240429	122900	178002900	17000	17000	17000	17000	0
470	20240429	122800	178002900	17000	17000	17000	17000	0
471	20240429	122700	178002900	17000	17000	17000	17000	10
472	20240429	122600	177832900	17000	17000	17000	17000	0
473	20240429	122500	177832900	17000	16980	17000	16980	11
474	20240429	122400	177645920	17000	17000	17000	17000	24
475	20240429	122300	177237920	17010	17010	17010	17010	0
476	20240429	122200	177237920	17010	17010	17010	17010	0
477	20240429	122100	177237920	17010	17010	17010	17010	0
478	20240429	122000	177237920	17010	16930	17010	16930	260
479	20240429	121900	172821780	17000	16960	17000	16960	389
480	20240429	121800	166215220	16960	16920	16960	16920	7
481	20240429	121700	166096740	16930	16930	16930	16930	112
482	20240429	121600	164200580	16930	16940	16940	16930	602
483	20240429	121500	154005920	16940	16940	16940	16940	1
484	20240429	121400	153988980	16940	16940	16940	16940	0
485	20240429	121300	153988980	16940	16940	16940	16940	0
486	20240429	121200	153988980	16940	16940	16940	16940	0
487	20240429	121100	153988980	16940	16940	16940	16940	56
488	20240429	121000	153040340	16940	16960	16960	16940	69
489	20240429	120900	151871260	16960	16960	16960	16960	0
490	20240429	120800	151871260	16960	16960	16960	16960	0
491	20240429	120700	151871260	16960	16960	16960	16960	210
492	20240429	120600	148309660	16960	16960	16960	16960	0
493	20240429	120500	148309660	16960	16960	16960	16960	0
494	20240429	120400	148309660	16960	16960	16960	16960	0
495	20240429	120300	148309660	16960	16960	16960	16960	142
496	20240429	120200	145901340	16970	16970	16970	16970	0
497	20240429	120100	145901340	16970	16970	16970	16970	1
498	20240429	120000	145884370	16970	16970	16970	16970	0
499	20240429	115900	145884370	16970	16970	16970	16970	0
500	20240429	115800	145884370	16970	16970	16970	16970	0
501	20240429	115700	145884370	16970	16970	16970	16970	0
502	20240429	115600	145884370	16970	16970	16970	16970	205
503	20240429	115500	142405520	16970	16970	16970	16970	0
504	20240429	115400	142405520	16970	16970	16970	16970	7
505	20240429	115300	142286730	16970	16970	16970	16970	0
506	20240429	115200	142286730	16970	16970	16970	16970	0
507	20240429	115100	142286730	16970	16970	16970	16970	0
508	20240429	115000	142286730	16970	16970	16970	16970	0
509	20240429	114900	142286730	16970	16970	16970	16970	0
510	20240429	114800	142286730	16970	16970	16970	16970	0
511	20240429	114700	142286730	16970	16970	16970	16970	0
512	20240429	114600	142286730	16970	16970	16970	16970	0
513	20240429	114500	142286730	16970	16970	16970	16970	0
514	20240429	114400	142286730	16970	16970	16970	16970	8
515	20240429	114300	142150970	16960	16960	16960	16960	0
516	20240429	114200	142150970	16960	16960	16960	16960	0
517	20240429	114100	142150970	16960	16960	16960	16960	0
518	20240429	114000	142150970	16960	16960	16960	16960	0
519	20240429	113900	142150970	16960	16960	16960	16960	0
520	20240429	113800	142150970	16960	16960	16960	16960	1
521	20240429	113700	142134010	16960	16960	16960	16960	10
522	20240429	113600	141964410	16960	16960	16960	16960	3
523	20240429	113500	141913530	16970	16970	16970	16970	0
524	20240429	113400	141913530	16970	16970	16970	16970	52
525	20240429	113300	141031090	16970	16970	16970	16970	0
526	20240429	113200	141031090	16970	16970	16970	16970	0
527	20240429	113100	141031090	16970	16970	16970	16970	0
528	20240429	113000	141031090	16970	16970	16970	16970	0
529	20240429	112900	141031090	16970	16970	16970	16970	0
530	20240429	112800	141031090	16970	16970	16970	16970	0
531	20240429	112700	141031090	16970	16970	16970	16970	0
532	20240429	112600	141031090	16970	16970	16970	16970	0
533	20240429	112500	141031090	16970	16970	16970	16970	0
534	20240429	112400	141031090	16970	16970	16970	16970	0
535	20240429	112300	141031090	16970	16990	16990	16970	2
536	20240429	112200	140997130	16950	16950	16950	16950	0
537	20240429	112100	140997130	16950	16950	16950	16950	0
538	20240429	112000	140997130	16950	16950	16950	16950	55
539	20240429	111900	140064880	16950	16950	16950	16950	0
540	20240429	111800	140064880	16950	16950	16950	16950	0
541	20240429	111700	140064880	16950	16950	16950	16950	0
542	20240429	111600	140064880	16950	16950	16950	16950	0
543	20240429	111500	140064880	16950	16950	16950	16950	0
544	20240429	111400	140064880	16950	16950	16950	16950	0
545	20240429	111300	140064880	16950	16960	16960	16950	10
546	20240429	111200	139895330	16950	16950	16950	16950	1
547	20240429	111100	139878380	17000	17000	17000	17000	0
548	20240429	111000	139878380	17000	16960	17000	16960	429
549	20240429	110900	132590670	16990	16990	16990	16990	0
550	20240429	110800	132590670	16990	16990	16990	16990	0
551	20240429	110700	132590670	16990	16990	16990	16990	80
552	20240429	110600	131231470	16990	17000	17000	16990	501
553	20240429	110500	122719470	16990	16990	16990	16990	80
554	20240429	110400	121360270	16990	16990	16990	16990	1
555	20240429	110300	121343280	16990	16990	16990	16990	0
556	20240429	110200	121343280	16990	16990	16990	16990	0
557	20240429	110100	121343280	16990	16990	16990	16990	0
558	20240429	110000	121343280	16990	16990	16990	16990	0
559	20240429	105900	121343280	16990	16990	16990	16990	1
560	20240429	105800	121326290	16990	16990	16990	16990	0
561	20240429	105700	121326290	16990	17000	17000	16990	18
562	20240429	105600	121020340	17000	17000	17000	17000	0
563	20240429	105500	121020340	17000	17000	17000	17000	200
564	20240429	105400	117620340	16990	16960	16990	16960	2
565	20240429	105300	117586390	16970	16970	16970	16970	43
566	20240429	105200	116856680	16970	16970	16970	16970	0
567	20240429	105100	116856680	16970	16970	16970	16970	0
568	20240429	105000	116856680	16970	16970	16970	16970	0
569	20240429	104900	116856680	16970	16970	16970	16970	100
570	20240429	104800	115159680	17000	17000	17000	17000	0
571	20240429	104700	115159680	17000	17000	17000	17000	0
572	20240429	104600	115159680	17000	17000	17000	17000	0
573	20240429	104500	115159680	17000	17000	17000	17000	9
574	20240429	104400	115006680	16940	16940	16940	16940	0
575	20240429	104300	115006680	16940	16940	16940	16940	25
576	20240429	104200	114583180	16960	16960	16960	16960	0
577	20240429	104100	114583180	16960	16960	16960	16960	0
578	20240429	104000	114583180	16960	16960	16960	16960	0
579	20240429	103900	114583180	16960	16970	16970	16940	207
580	20240429	103800	111073550	16970	16970	16970	16970	0
581	20240429	103700	111073550	16970	16970	16970	16970	5
582	20240429	103600	110988700	16970	16970	16970	16970	0
583	20240429	103500	110988700	16970	16970	16970	16970	1
584	20240429	103400	110971730	17000	16970	17000	16970	10
585	20240429	103300	110801880	16980	16980	16980	16980	0
586	20240429	103200	110801880	16980	16980	16980	16980	0
587	20240429	103100	110801880	16980	16980	16980	16980	0
588	20240429	103000	110801880	16980	16980	16980	16980	0
589	20240429	102900	110801880	16980	16980	16980	16980	0
590	20240429	102800	110801880	16980	16980	16980	16980	0
591	20240429	102700	110801880	16980	16980	16980	16980	0
592	20240429	102600	110801880	16980	16980	16980	16980	0
593	20240429	102500	110801880	16980	16980	16980	16980	0
594	20240429	102400	110801880	16980	16980	16980	16980	0
595	20240429	102300	110801880	16980	16980	16980	16980	0
596	20240429	102200	110801880	16980	17000	17020	16980	110
597	20240429	102100	108932560	17020	17020	17020	17020	0
598	20240429	102000	108932560	17020	17020	17020	17020	0
599	20240429	101900	108932560	17020	17020	17020	17020	0
600	20240429	101800	108932560	17020	17020	17020	17020	0
601	20240429	101700	108932560	17020	17020	17020	17020	0
602	20240429	101600	108932560	17020	17020	17020	17020	1
603	20240429	101500	108915540	17040	17040	17040	17040	0
604	20240429	101400	108915540	17040	17040	17040	17040	0
605	20240429	101300	108915540	17040	17040	17040	17040	1
606	20240429	101200	108898500	16990	16990	16990	16990	99
607	20240429	101100	107216490	17040	17040	17040	17040	0
608	20240429	101000	107216490	17040	17040	17040	17040	0
609	20240429	100900	107216490	17040	17040	17040	17040	5
610	20240429	100800	107131290	17050	17050	17050	17050	0
611	20240429	100700	107131290	17050	17050	17050	17050	2
612	20240429	100600	107097190	17060	17060	17060	17060	0
613	20240429	100500	107097190	17060	17060	17060	17060	0
614	20240429	100400	107097190	17060	17060	17060	17060	0
615	20240429	100300	107097190	17060	17060	17060	17060	1
616	20240429	100200	107080130	17060	17060	17060	17060	0
617	20240429	100100	107080130	17060	17050	17060	17040	27
618	20240429	100000	106619650	17050	17000	17050	17000	2
619	20240429	095900	106585600	17000	17000	17000	17000	4
620	20240429	095800	106517600	17000	17000	17000	17000	0
621	20240429	095700	106517600	17000	17000	17000	17000	118
622	20240429	095600	104511600	17000	17000	17000	17000	159
623	20240429	095500	101808600	17000	17000	17000	17000	0
624	20240429	095400	101808600	17000	17020	17020	17000	181
625	20240429	095300	98729530	17040	17040	17040	17040	0
626	20240429	095200	98729530	17040	17040	17040	17040	200
627	20240429	095100	95321530	17010	17010	17010	17010	0
628	20240429	095000	95321530	17010	17010	17010	17010	1
629	20240429	094900	95304520	17060	17060	17060	17060	0
630	20240429	094800	95304520	17060	17060	17060	17060	200
631	20240429	094700	91892520	17060	17010	17060	17010	402
632	20240429	094600	85034850	17060	17060	17060	17060	100
633	20240429	094500	83328850	17060	17060	17060	17060	100
634	20240429	094400	81622850	17060	17020	17060	17020	149
635	20240429	094300	79083020	17020	17020	17020	17020	0
636	20240429	094200	79083020	17020	17020	17020	17020	60
637	20240429	094100	78061820	17040	17040	17040	17040	11
638	20240429	094000	77874380	17010	17010	17010	17010	0
639	20240429	093900	77874380	17010	17010	17010	17010	2
640	20240429	093800	77840360	17010	17010	17010	17010	34
641	20240429	093700	77262020	17010	17010	17010	17010	0
642	20240429	093600	77262020	17010	17010	17010	17010	3
643	20240429	093500	77210990	17010	17010	17010	17010	130
644	20240429	093400	74999690	17010	17010	17010	17010	0
645	20240429	093300	74999690	17010	17010	17010	17010	1
646	20240429	093200	74982680	17010	17010	17010	17010	0
647	20240429	093100	74982680	17010	17010	17010	17010	30
648	20240429	093000	74472380	17060	17060	17060	17060	5
649	20240429	092900	74387080	17000	17010	17060	17000	141
650	20240429	092800	71988320	17000	17010	17010	17000	200
651	20240429	092700	68588190	17010	17010	17010	17010	67
652	20240429	092600	67448520	17010	17030	17030	17010	290
653	20240429	092500	62514010	17070	17060	17070	17060	30
654	20240429	092400	62002170	17020	17020	17020	17020	59
655	20240429	092300	60997990	17010	17010	17070	17010	34
656	20240429	092200	60418340	17060	17010	17060	17010	102
657	20240429	092100	58678670	17060	17000	17060	16970	191
658	20240429	092000	55431040	16990	16980	16990	16980	557
659	20240429	091900	45970730	16980	16970	16980	16970	38
660	20240429	091800	45325500	16980	16950	16980	16950	14
661	20240429	091700	45087900	16980	16980	16980	16980	0
662	20240429	091600	45087900	16980	16980	16980	16980	10
663	20240429	091500	44918100	16980	16950	16980	16950	51
664	20240429	091400	44053620	16990	16990	16990	16990	0
665	20240429	091300	44053620	16990	16980	16990	16980	404
666	20240429	091200	37193440	16980	16940	16980	16890	251
667	20240429	091100	32952250	16960	16930	16970	16930	1155
668	20240429	091000	13383180	16900	16900	16900	16900	0
669	20240429	090900	13383180	16900	16900	16900	16900	5
670	20240429	090800	13298680	16930	16900	16930	16900	2
671	20240429	090700	13264850	16910	16940	16940	16910	16
672	20240429	090600	12993840	16940	16940	16940	16940	1
673	20240429	090500	12976900	16890	16890	16890	16890	300
674	20240429	090400	7909900	16890	16900	16900	16890	183
675	20240429	090300	4818760	16940	16940	16940	16900	127
676	20240429	090200	2671450	16900	16910	16910	16900	141
677	20240429	090100	287340	16940	16940	16940	16940	0
678	20240429	090000	287340	16940	16900	16940	16900	17