KissMeData/206640/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203800	1060111160	15890	15890	15890	15890	2473
3	20240429	203700	1060111160	15890	15890	15890	15890	0
4	20240429	203600	1060111160	15890	15890	15890	15890	0
5	20240429	203500	1060111160	15890	15890	15890	15890	0
6	20240429	203400	1060111160	15890	15890	15890	15890	0
7	20240429	203300	1060111160	15890	15890	15890	15890	0
8	20240429	203200	1060111160	15890	15890	15890	15890	0
9	20240429	203100	1060111160	15890	15890	15890	15890	0
10	20240429	203000	1060111160	15890	15890	15890	15890	0
11	20240429	202900	1060111160	15890	15890	15890	15890	0
12	20240429	202800	1060111160	15890	15890	15890	15890	0
13	20240429	202700	1060111160	15890	15890	15890	15890	0
14	20240429	202600	1060111160	15890	15890	15890	15890	0
15	20240429	202500	1060111160	15890	15890	15890	15890	0
16	20240429	202400	1060111160	15890	15890	15890	15890	0
17	20240429	202300	1060111160	15890	15890	15890	15890	0
18	20240429	202200	1060111160	15890	15890	15890	15890	0
19	20240429	202100	1060111160	15890	15890	15890	15890	0
20	20240429	202000	1060111160	15890	15890	15890	15890	0
21	20240429	201900	1060111160	15890	15890	15890	15890	0
22	20240429	201800	1060111160	15890	15890	15890	15890	0
23	20240429	201700	1060111160	15890	15890	15890	15890	0
24	20240429	201600	1060111160	15890	15890	15890	15890	0
25	20240429	201500	1060111160	15890	15890	15890	15890	0
26	20240429	201400	1060111160	15890	15890	15890	15890	0
27	20240429	201300	1060111160	15890	15890	15890	15890	0
28	20240429	201200	1060111160	15890	15890	15890	15890	0
29	20240429	201100	1060111160	15890	15890	15890	15890	0
30	20240429	201000	1060111160	15890	15890	15890	15890	0
31	20240429	200900	1060111160	15890	15890	15890	15890	0
32	20240429	200800	1060111160	15890	15890	15890	15890	2473
33	20240429	200700	1060111160	15890	15890	15890	15890	0
34	20240429	200600	1060111160	15890	15890	15890	15890	0
35	20240429	200500	1060111160	15890	15890	15890	15890	0
36	20240429	200400	1060111160	15890	15890	15890	15890	0
37	20240429	200300	1060111160	15890	15890	15890	15890	0
38	20240429	200200	1060111160	15890	15890	15890	15890	0
39	20240429	200100	1060111160	15890	15890	15890	15890	0
40	20240429	200000	1060111160	15890	15890	15890	15890	0
41	20240429	195900	1060111160	15890	15890	15890	15890	0
42	20240429	195800	1060111160	15890	15890	15890	15890	0
43	20240429	195700	1060111160	15890	15890	15890	15890	0
44	20240429	195600	1060111160	15890	15890	15890	15890	0
45	20240429	195500	1060111160	15890	15890	15890	15890	0
46	20240429	195400	1060111160	15890	15890	15890	15890	0
47	20240429	195300	1060111160	15890	15890	15890	15890	0
48	20240429	195200	1060111160	15890	15890	15890	15890	0
49	20240429	195100	1060111160	15890	15890	15890	15890	0
50	20240429	195000	1060111160	15890	15890	15890	15890	0
51	20240429	194900	1060111160	15890	15890	15890	15890	0
52	20240429	194800	1060111160	15890	15890	15890	15890	0
53	20240429	194700	1060111160	15890	15890	15890	15890	0
54	20240429	194600	1060111160	15890	15890	15890	15890	0
55	20240429	194500	1060111160	15890	15890	15890	15890	0
56	20240429	194400	1060111160	15890	15890	15890	15890	0
57	20240429	194300	1060111160	15890	15890	15890	15890	0
58	20240429	194200	1060111160	15890	15890	15890	15890	0
59	20240429	194100	1060111160	15890	15890	15890	15890	0
60	20240429	194000	1060111160	15890	15890	15890	15890	0
61	20240429	193900	1060111160	15890	15890	15890	15890	0
62	20240429	193800	1060111160	15890	15890	15890	15890	2473
63	20240429	193700	1060111160	15890	15890	15890	15890	0
64	20240429	193600	1060111160	15890	15890	15890	15890	0
65	20240429	193500	1060111160	15890	15890	15890	15890	0
66	20240429	193400	1060111160	15890	15890	15890	15890	0
67	20240429	193300	1060111160	15890	15890	15890	15890	0
68	20240429	193200	1060111160	15890	15890	15890	15890	0
69	20240429	193100	1060111160	15890	15890	15890	15890	0
70	20240429	193000	1060111160	15890	15890	15890	15890	0
71	20240429	192900	1060111160	15890	15890	15890	15890	0
72	20240429	192800	1060111160	15890	15890	15890	15890	0
73	20240429	192700	1060111160	15890	15890	15890	15890	0
74	20240429	192600	1060111160	15890	15890	15890	15890	0
75	20240429	192500	1060111160	15890	15890	15890	15890	0
76	20240429	192400	1060111160	15890	15890	15890	15890	0
77	20240429	192300	1060111160	15890	15890	15890	15890	0
78	20240429	192200	1060111160	15890	15890	15890	15890	0
79	20240429	192100	1060111160	15890	15890	15890	15890	0
80	20240429	192000	1060111160	15890	15890	15890	15890	0
81	20240429	191900	1060111160	15890	15890	15890	15890	0
82	20240429	191800	1060111160	15890	15890	15890	15890	0
83	20240429	191700	1060111160	15890	15890	15890	15890	0
84	20240429	191600	1060111160	15890	15890	15890	15890	0
85	20240429	191500	1060111160	15890	15890	15890	15890	0
86	20240429	191400	1060111160	15890	15890	15890	15890	0
87	20240429	191300	1060111160	15890	15890	15890	15890	0
88	20240429	191200	1060111160	15890	15890	15890	15890	0
89	20240429	191100	1060111160	15890	15890	15890	15890	0
90	20240429	191000	1060111160	15890	15890	15890	15890	0
91	20240429	190900	1060111160	15890	15890	15890	15890	0
92	20240429	190800	1060111160	15890	15890	15890	15890	2473
93	20240429	190700	1060111160	15890	15890	15890	15890	0
94	20240429	190600	1060111160	15890	15890	15890	15890	0
95	20240429	190500	1060111160	15890	15890	15890	15890	0
96	20240429	190400	1060111160	15890	15890	15890	15890	0
97	20240429	190300	1060111160	15890	15890	15890	15890	0
98	20240429	190200	1060111160	15890	15890	15890	15890	0
99	20240429	190100	1060111160	15890	15890	15890	15890	0
100	20240429	190000	1060111160	15890	15890	15890	15890	0
101	20240429	185900	1060111160	15890	15890	15890	15890	0
102	20240429	185800	1060111160	15890	15890	15890	15890	0
103	20240429	185700	1060111160	15890	15890	15890	15890	0
104	20240429	185600	1060111160	15890	15890	15890	15890	0
105	20240429	185500	1060111160	15890	15890	15890	15890	0
106	20240429	185400	1060111160	15890	15890	15890	15890	0
107	20240429	185300	1060111160	15890	15890	15890	15890	0
108	20240429	185200	1060111160	15890	15890	15890	15890	0
109	20240429	185100	1060111160	15890	15890	15890	15890	0
110	20240429	185000	1060111160	15890	15890	15890	15890	0
111	20240429	184900	1060111160	15890	15890	15890	15890	0
112	20240429	184800	1060111160	15890	15890	15890	15890	0
113	20240429	184700	1060111160	15890	15890	15890	15890	0
114	20240429	184600	1060111160	15890	15890	15890	15890	0
115	20240429	184500	1060111160	15890	15890	15890	15890	0
116	20240429	184400	1060111160	15890	15890	15890	15890	0
117	20240429	184300	1060111160	15890	15890	15890	15890	0
118	20240429	184200	1060111160	15890	15890	15890	15890	0
119	20240429	184100	1060111160	15890	15890	15890	15890	0
120	20240429	184000	1060111160	15890	15890	15890	15890	0
121	20240429	183900	1060111160	15890	15890	15890	15890	0
122	20240429	183800	1060111160	15890	15890	15890	15890	2473
123	20240429	183700	1060111160	15890	15890	15890	15890	0
124	20240429	183600	1060111160	15890	15890	15890	15890	0
125	20240429	183500	1060111160	15890	15890	15890	15890	0
126	20240429	183400	1060111160	15890	15890	15890	15890	0
127	20240429	183300	1060111160	15890	15890	15890	15890	0
128	20240429	183200	1060111160	15890	15890	15890	15890	0
129	20240429	183100	1060111160	15890	15890	15890	15890	0
130	20240429	183000	1060111160	15890	15890	15890	15890	0
131	20240429	182900	1060111160	15890	15890	15890	15890	0
132	20240429	182800	1060111160	15890	15890	15890	15890	0
133	20240429	182700	1060111160	15890	15890	15890	15890	0
134	20240429	182600	1060111160	15890	15890	15890	15890	0
135	20240429	182500	1060111160	15890	15890	15890	15890	0
136	20240429	182400	1060111160	15890	15890	15890	15890	0
137	20240429	182300	1060111160	15890	15890	15890	15890	0
138	20240429	182200	1060111160	15890	15890	15890	15890	0
139	20240429	182100	1060111160	15890	15890	15890	15890	0
140	20240429	182000	1060111160	15890	15890	15890	15890	0
141	20240429	181900	1060111160	15890	15890	15890	15890	0
142	20240429	181800	1060111160	15890	15890	15890	15890	0
143	20240429	181700	1060111160	15890	15890	15890	15890	0
144	20240429	181600	1060111160	15890	15890	15890	15890	0
145	20240429	181500	1060111160	15890	15890	15890	15890	0
146	20240429	181400	1060111160	15890	15890	15890	15890	0
147	20240429	181300	1060111160	15890	15890	15890	15890	0
148	20240429	181200	1060111160	15890	15890	15890	15890	0
149	20240429	181100	1060111160	15890	15890	15890	15890	0
150	20240429	181000	1060111160	15890	15890	15890	15890	0
151	20240429	180900	1060111160	15890	15890	15890	15890	0
152	20240429	180800	1060111160	15890	15890	15890	15890	2473
153	20240429	180700	1060111160	15890	15890	15890	15890	0
154	20240429	180600	1060111160	15890	15890	15890	15890	0
155	20240429	180500	1060111160	15890	15890	15890	15890	0
156	20240429	180400	1060111160	15890	15890	15890	15890	0
157	20240429	180300	1060111160	15890	15890	15890	15890	0
158	20240429	180200	1060111160	15890	15890	15890	15890	0
159	20240429	180100	1060111160	15890	15890	15890	15890	0
160	20240429	180000	1060111160	15890	15890	15890	15890	0
161	20240429	175900	1060111160	15890	15890	15890	15890	0
162	20240429	175800	1060111160	15890	15890	15890	15890	0
163	20240429	175700	1060111160	15890	15890	15890	15890	0
164	20240429	175600	1060111160	15890	15890	15890	15890	0
165	20240429	175500	1060111160	15890	15890	15890	15890	0
166	20240429	175400	1060111160	15890	15890	15890	15890	0
167	20240429	175300	1060111160	15890	15890	15890	15890	0
168	20240429	175200	1060111160	15890	15890	15890	15890	0
169	20240429	175100	1060111160	15890	15890	15890	15890	0
170	20240429	175000	1060111160	15890	15890	15890	15890	0
171	20240429	174900	1060111160	15890	15890	15890	15890	0
172	20240429	174800	1060111160	15890	15890	15890	15890	0
173	20240429	174700	1060111160	15890	15890	15890	15890	0
174	20240429	174600	1060111160	15890	15890	15890	15890	0
175	20240429	174500	1060111160	15890	15890	15890	15890	0
176	20240429	174400	1060111160	15890	15890	15890	15890	0
177	20240429	174300	1060111160	15890	15890	15890	15890	0
178	20240429	174200	1060111160	15890	15890	15890	15890	0
179	20240429	174100	1060111160	15890	15890	15890	15890	0
180	20240429	174000	1060111160	15890	15890	15890	15890	0
181	20240429	173900	1060111160	15890	15890	15890	15890	0
182	20240429	173800	1060111160	15890	15890	15890	15890	2473
183	20240429	173700	1060111160	15890	15890	15890	15890	0
184	20240429	173600	1060111160	15890	15890	15890	15890	0
185	20240429	173500	1060111160	15890	15890	15890	15890	0
186	20240429	173400	1060111160	15890	15890	15890	15890	0
187	20240429	173300	1060111160	15890	15890	15890	15890	0
188	20240429	173200	1060111160	15890	15890	15890	15890	0
189	20240429	173100	1060111160	15890	15890	15890	15890	0
190	20240429	173000	1060111160	15890	15890	15890	15890	0
191	20240429	172900	1060111160	15890	15890	15890	15890	0
192	20240429	172800	1060111160	15890	15890	15890	15890	0
193	20240429	172700	1060111160	15890	15890	15890	15890	0
194	20240429	172600	1060111160	15890	15890	15890	15890	0
195	20240429	172500	1060111160	15890	15890	15890	15890	0
196	20240429	172400	1060111160	15890	15890	15890	15890	0
197	20240429	172300	1060111160	15890	15890	15890	15890	0
198	20240429	172200	1060111160	15890	15890	15890	15890	0
199	20240429	172100	1060111160	15890	15890	15890	15890	0
200	20240429	172000	1060111160	15890	15890	15890	15890	0
201	20240429	171900	1060111160	15890	15890	15890	15890	0
202	20240429	171800	1060111160	15890	15890	15890	15890	0
203	20240429	171700	1060111160	15890	15890	15890	15890	0
204	20240429	171600	1060111160	15890	15890	15890	15890	0
205	20240429	171500	1060111160	15890	15890	15890	15890	0
206	20240429	171400	1060111160	15890	15890	15890	15890	0
207	20240429	171300	1060111160	15890	15890	15890	15890	0
208	20240429	171200	1060111160	15890	15890	15890	15890	0
209	20240429	171100	1060111160	15890	15890	15890	15890	0
210	20240429	171000	1060111160	15890	15890	15890	15890	0
211	20240429	170900	1060111160	15890	15890	15890	15890	0
212	20240429	170800	1060111160	15890	15890	15890	15890	2473
213	20240429	170700	1060111160	15890	15890	15890	15890	0
214	20240429	170600	1060111160	15890	15890	15890	15890	0
215	20240429	170500	1060111160	15890	15890	15890	15890	0
216	20240429	170400	1060111160	15890	15890	15890	15890	0
217	20240429	170300	1060111160	15890	15890	15890	15890	0
218	20240429	170200	1060111160	15890	15890	15890	15890	0
219	20240429	170100	1060111160	15890	15890	15890	15890	0
220	20240429	170000	1060111160	15890	15890	15890	15890	0
221	20240429	165900	1060111160	15890	15890	15890	15890	0
222	20240429	165800	1060111160	15890	15890	15890	15890	0
223	20240429	165700	1060111160	15890	15890	15890	15890	0
224	20240429	165600	1060111160	15890	15890	15890	15890	0
225	20240429	165500	1060111160	15890	15890	15890	15890	0
226	20240429	165400	1060111160	15890	15890	15890	15890	0
227	20240429	165300	1060111160	15890	15890	15890	15890	0
228	20240429	165200	1060111160	15890	15890	15890	15890	0
229	20240429	165100	1060111160	15890	15890	15890	15890	0
230	20240429	165000	1060111160	15890	15890	15890	15890	0
231	20240429	164900	1060111160	15890	15890	15890	15890	0
232	20240429	164800	1060111160	15890	15890	15890	15890	0
233	20240429	164700	1060111160	15890	15890	15890	15890	0
234	20240429	164600	1060111160	15890	15890	15890	15890	0
235	20240429	164500	1060111160	15890	15890	15890	15890	0
236	20240429	164400	1060111160	15890	15890	15890	15890	0
237	20240429	164300	1060111160	15890	15890	15890	15890	0
238	20240429	164200	1060111160	15890	15890	15890	15890	0
239	20240429	164100	1060111160	15890	15890	15890	15890	0
240	20240429	164000	1060111160	15890	15890	15890	15890	0
241	20240429	163900	1060111160	15890	15890	15890	15890	0
242	20240429	163800	1060111160	15890	15890	15890	15890	2473
243	20240429	163700	1060111160	15890	15890	15890	15890	0
244	20240429	163600	1060111160	15890	15890	15890	15890	0
245	20240429	163500	1060111160	15890	15890	15890	15890	0
246	20240429	163400	1060111160	15890	15890	15890	15890	0
247	20240429	163300	1060111160	15890	15890	15890	15890	0
248	20240429	163200	1060111160	15890	15890	15890	15890	0
249	20240429	163100	1060111160	15890	15890	15890	15890	0
250	20240429	163000	1060111160	15890	15890	15890	15890	0
251	20240429	162900	1060111160	15890	15890	15890	15890	0
252	20240429	162800	1060111160	15890	15890	15890	15890	0
253	20240429	162700	1060111160	15890	15890	15890	15890	0
254	20240429	162600	1060111160	15890	15890	15890	15890	0
255	20240429	162500	1060111160	15890	15890	15890	15890	0
256	20240429	162400	1060111160	15890	15890	15890	15890	0
257	20240429	162300	1060111160	15890	15890	15890	15890	0
258	20240429	162200	1060111160	15890	15890	15890	15890	0
259	20240429	162100	1060111160	15890	15890	15890	15890	0
260	20240429	162000	1060111160	15890	15890	15890	15890	0
261	20240429	161900	1060111160	15890	15890	15890	15890	0
262	20240429	161800	1060111160	15890	15890	15890	15890	0
263	20240429	161700	1060111160	15890	15890	15890	15890	0
264	20240429	161600	1060111160	15890	15890	15890	15890	0
265	20240429	161500	1060111160	15890	15890	15890	15890	0
266	20240429	161400	1060111160	15890	15890	15890	15890	0
267	20240429	161300	1060111160	15890	15890	15890	15890	0
268	20240429	161200	1060111160	15890	15890	15890	15890	0
269	20240429	161100	1060111160	15890	15890	15890	15890	0
270	20240429	161000	1060111160	15890	15890	15890	15890	0
271	20240429	160900	1060111160	15890	15890	15890	15890	0
272	20240429	160800	1060111160	15890	15890	15890	15890	2473
273	20240429	160700	1060111160	15890	15890	15890	15890	0
274	20240429	160600	1060111160	15890	15890	15890	15890	0
275	20240429	160500	1060111160	15890	15890	15890	15890	0
276	20240429	160400	1060111160	15890	15890	15890	15890	0
277	20240429	160300	1060111160	15890	15890	15890	15890	0
278	20240429	160200	1060111160	15890	15890	15890	15890	0
279	20240429	160100	1060111160	15890	15890	15890	15890	0
280	20240429	160000	1060111160	15890	15890	15890	15890	0
281	20240429	155900	1060111160	15890	15890	15890	15890	0
282	20240429	155800	1060111160	15890	15890	15890	15890	0
283	20240429	155700	1060111160	15890	15890	15890	15890	0
284	20240429	155600	1060111160	15890	15890	15890	15890	0
285	20240429	155500	1060111160	15890	15890	15890	15890	0
286	20240429	155400	1060111160	15890	15890	15890	15890	0
287	20240429	155300	1060111160	15890	15890	15890	15890	0
288	20240429	155200	1060111160	15890	15890	15890	15890	0
289	20240429	155100	1060111160	15890	15890	15890	15890	0
290	20240429	155000	1060111160	15890	15890	15890	15890	0
291	20240429	154900	1060111160	15890	15890	15890	15890	0
292	20240429	154800	1060111160	15890	15890	15890	15890	0
293	20240429	154700	1060111160	15890	15890	15890	15890	0
294	20240429	154600	1060111160	15890	15890	15890	15890	0
295	20240429	154500	1060111160	15890	15890	15890	15890	0
296	20240429	154400	1060111160	15890	15890	15890	15890	0
297	20240429	154300	1060111160	15890	15890	15890	15890	0
298	20240429	154200	1060111160	15890	15890	15890	15890	0
299	20240429	154100	1060111160	15890	15890	15890	15890	0
300	20240429	154000	1060111160	15890	15890	15890	15890	0
301	20240429	153900	1060111160	15890	15890	15890	15890	0
302	20240429	153800	1060111160	15890	15890	15890	15890	2473
303	20240429	153700	1060111160	15890	15890	15890	15890	0
304	20240429	153600	1060111160	15890	15890	15890	15890	0
305	20240429	153500	1060111160	15890	15890	15890	15890	0
306	20240429	153400	1060111160	15890	15890	15890	15890	0
307	20240429	153300	1060111160	15890	15890	15890	15890	0
308	20240429	153200	1060111160	15890	15890	15890	15890	0
309	20240429	153100	1060111160	15890	15890	15890	15890	0
310	20240429	153000	1060111160	15890	15890	15890	15890	2473
311	20240429	152900	1020815190	15920	15920	15920	15920	0
312	20240429	152800	1020815190	15920	15920	15920	15920	0
313	20240429	152700	1020815190	15920	15920	15920	15920	0
314	20240429	152600	1020815190	15920	15920	15920	15920	0
315	20240429	152500	1020815190	15920	15920	15920	15920	0
316	20240429	152400	1020815190	15920	15920	15920	15920	0
317	20240429	152300	1020815190	15920	15920	15920	15920	0
318	20240429	152200	1020815190	15920	15920	15920	15920	0
319	20240429	152100	1020815190	15920	15920	15920	15920	0
320	20240429	152000	1020815190	15920	15920	15920	15920	0
321	20240429	151900	1020815190	15920	15920	15920	15890	88
322	20240429	151800	1019416800	15900	15900	15920	15900	142
323	20240429	151700	1017158960	15920	15920	15920	15920	0
324	20240429	151600	1017158960	15920	15920	15920	15920	6
325	20240429	151500	1017063440	15920	15920	15920	15910	82
326	20240429	151400	1015758440	15920	15920	15920	15920	2
327	20240429	151300	1015726600	15920	15920	15920	15920	0
328	20240429	151200	1015726600	15920	15920	15920	15920	1
329	20240429	151100	1015710680	15910	15900	15910	15900	345
330	20240429	151000	1010224680	15910	15900	15910	15900	235
331	20240429	150900	1006486170	15910	15900	15910	15900	6
332	20240429	150800	1006390760	15910	15900	15910	15900	739
333	20240429	150700	994640640	15900	15890	15900	15890	6
334	20240429	150600	994545290	15900	15890	15900	15890	6
335	20240429	150500	994449940	15900	15890	15900	15890	10
336	20240429	150400	994291030	15900	15890	15900	15890	137
337	20240429	150300	992114090	15900	15890	15900	15890	101
338	20240429	150200	990509190	15900	15900	15900	15900	0
339	20240429	150100	990509190	15900	15900	15900	15890	25
340	20240429	150000	990111700	15890	15900	15900	15890	118
341	20240429	145900	988236580	15900	15890	15900	15890	2
342	20240429	145800	988204790	15900	15890	15900	15890	102
343	20240429	145700	986583990	15900	15900	15900	15900	0
344	20240429	145600	986583990	15900	15900	15900	15900	8
345	20240429	145500	986456790	15900	15890	15900	15890	23
346	20240429	145400	986091310	15900	15900	15900	15900	0
347	20240429	145300	986091310	15900	15900	15900	15890	30
348	20240429	145200	985614320	15900	15890	15900	15890	9
349	20240429	145100	985471300	15900	15900	15900	15890	554
350	20240429	145000	976663230	15900	15890	15900	15890	322
351	20240429	144900	971546550	15900	15890	15900	15890	101
352	20240429	144800	969941650	15900	15900	15900	15900	0
353	20240429	144700	969941650	15900	15890	15900	15890	1394
354	20240429	144600	947790880	15890	15880	15890	15880	269
355	20240429	144500	943519150	15900	15890	15900	15890	117
356	20240429	144400	941658950	15900	15890	15900	15890	6
357	20240429	144300	941563600	15900	15900	15900	15900	8
358	20240429	144200	941436400	15900	15900	15900	15900	459
359	20240429	144100	934138300	15890	15890	15890	15890	109
360	20240429	144000	932406290	15900	15900	15900	15900	8
361	20240429	143900	932279090	15900	15890	15900	15890	290
362	20240429	143800	927670980	15890	15890	15890	15890	608
363	20240429	143700	918009860	15890	15880	15890	15880	883
364	20240429	143600	903987810	15880	15870	15880	15870	83
365	20240429	143500	902670590	15880	15880	15880	15880	0
366	20240429	143400	902670590	15880	15880	15880	15880	8
367	20240429	143300	902543550	15880	15860	15880	15860	67
368	20240429	143200	901480910	15880	15880	15880	15880	300
369	20240429	143100	896716910	15880	15880	15880	15880	0
370	20240429	143000	896716910	15880	15860	15880	15860	66
371	20240429	142900	895669910	15880	15880	15880	15870	3
372	20240429	142800	895622280	15870	15870	15870	15870	100
373	20240429	142700	894035280	15870	15860	15870	15860	90
374	20240429	142600	892607870	15860	15850	15860	15850	201
375	20240429	142500	889422010	15870	15870	15870	15870	0
376	20240429	142400	889422010	15870	15870	15870	15860	26
377	20240429	142300	889009560	15870	15850	15880	15850	355
378	20240429	142200	883382620	15850	15850	15850	15850	0
379	20240429	142100	883382620	15850	15850	15850	15840	119
380	20240429	142000	881497480	15850	15840	15850	15840	54
381	20240429	141900	880642110	15850	15840	15850	15840	74
382	20240429	141800	879469310	15850	15850	15850	15850	0
383	20240429	141700	879469310	15850	15840	15850	15840	54
384	20240429	141600	878613940	15850	15850	15850	15850	1
385	20240429	141500	878598090	15840	15850	15850	15840	83
386	20240429	141400	877283360	15830	15850	15850	15830	339
387	20240429	141300	871916830	15850	15840	15850	15840	79
388	20240429	141200	870665260	15850	15850	15850	15850	2
389	20240429	141100	870633560	15850	15850	15850	15850	8
390	20240429	141000	870506760	15850	15840	15850	15840	150
391	20240429	140900	868130750	15850	15840	15850	15840	12
392	20240429	140800	867940570	15850	15840	15850	15840	63
393	20240429	140700	866942640	15840	15820	15840	15820	3
394	20240429	140600	866895160	15850	15850	15850	15820	28
395	20240429	140500	866452140	15830	15830	15830	15830	422
396	20240429	140400	859771880	15840	15840	15840	15840	8
397	20240429	140300	859645160	15850	15850	15850	15850	2
398	20240429	140200	859613460	15850	15850	15850	15850	0
399	20240429	140100	859613460	15850	15840	15850	15840	14
400	20240429	140000	859391690	15830	15830	15840	15830	81
401	20240429	135900	858109450	15840	15840	15840	15840	30
402	20240429	135800	857634250	15840	15840	15840	15840	9
403	20240429	135700	857491690	15850	15850	15850	15850	0
404	20240429	135600	857491690	15850	15850	15850	15850	1
405	20240429	135500	857475840	15830	15840	15840	15830	393
406	20240429	135400	851250750	15840	15840	15840	15840	63
407	20240429	135300	850252830	15850	15850	15850	15850	0
408	20240429	135200	850252830	15850	15840	15850	15840	106
409	20240429	135100	848573090	15840	15840	15840	15840	8
410	20240429	135000	848446370	15850	15850	15850	15850	1
411	20240429	134900	848430520	15850	15820	15850	15820	53
412	20240429	134800	847592030	15820	15820	15820	15820	8
413	20240429	134700	847465470	15850	15830	15850	15830	54
414	20240429	134600	846609630	15850	15820	15850	15800	51
415	20240429	134500	845802830	15810	15820	15840	15810	24
416	20240429	134400	845423250	15800	15800	15800	15800	352
417	20240429	134300	839861650	15800	15840	15840	15790	1756
418	20240429	134200	812099870	15840	15840	15840	15830	117
419	20240429	134100	810247670	15840	15840	15840	15830	61
420	20240429	134000	809281990	15830	15830	15830	15830	300
421	20240429	133900	804532990	15840	15840	15840	15840	1
422	20240429	133800	804517150	15840	15840	15840	15840	8
423	20240429	133700	804390430	15850	15850	15850	15850	0
424	20240429	133600	804390430	15850	15850	15850	15850	0
425	20240429	133500	804390430	15850	15850	15850	15850	8
426	20240429	133400	804263630	15860	15830	15880	15830	321
427	20240429	133300	799181620	15830	15830	15830	15830	0
428	20240429	133200	799181620	15830	15830	15830	15820	63
429	20240429	133100	798184760	15830	15820	15830	15820	7
430	20240429	133000	798074010	15830	15830	15830	15830	0
431	20240429	132900	798074010	15830	15840	15840	15830	219
432	20240429	132800	794607150	15880	15830	15880	15830	626
433	20240429	132700	784696380	15840	15840	15840	15840	0
434	20240429	132600	784696380	15840	15840	15840	15840	8
435	20240429	132500	784569660	15850	15850	15850	15850	1
436	20240429	132400	784553810	15830	15830	15830	15830	101
437	20240429	132300	782954980	15840	15840	15840	15840	237
438	20240429	132200	779200900	15840	15840	15840	15840	233
439	20240429	132100	775510180	15850	15840	15850	15840	56
440	20240429	132000	774623130	15850	15850	15850	15850	0
441	20240429	131900	774623130	15850	15850	15850	15840	96
442	20240429	131800	773102020	15850	15850	15880	15850	288
443	20240429	131700	768537190	15880	15860	15880	15860	51
444	20240429	131600	767728310	15860	15860	15860	15860	16
445	20240429	131500	767474550	15870	15870	15880	15860	10
446	20240429	131400	767315860	15860	15870	15880	15860	65
447	20240429	131300	766284250	15880	15860	15880	15860	54
448	20240429	131200	765427790	15840	15850	15880	15840	691
449	20240429	131100	754481320	15850	15840	15850	15840	99
450	20240429	131000	752913130	15850	15840	15850	15840	251
451	20240429	130900	748937280	15850	15840	15850	15840	128
452	20240429	130800	746909740	15840	15830	15840	15830	28
453	20240429	130700	746466490	15830	15830	15830	15830	209
454	20240429	130600	743158020	15830	15830	15830	15820	71
455	20240429	130500	742034620	15830	15830	15830	15830	4
456	20240429	130400	741971300	15830	15840	15840	15830	1329
457	20240429	130300	720931120	15850	15850	15850	15840	133
458	20240429	130200	718823660	15850	15850	15850	15850	0
459	20240429	130100	718823660	15850	15850	15850	15850	0
460	20240429	130000	718823660	15850	15850	15850	15840	57
461	20240429	125900	717920690	15840	15840	15840	15840	109
462	20240429	125800	716194130	15840	15840	15840	15840	0
463	20240429	125700	716194130	15840	15840	15840	15840	0
464	20240429	125600	716194130	15840	15840	15840	15840	64
465	20240429	125500	715180370	15850	15860	15860	15850	1049
466	20240429	125400	698549680	15870	15870	15870	15870	39
467	20240429	125300	697930750	15860	15860	15860	15860	12
468	20240429	125200	697740430	15870	15870	15870	15870	0
469	20240429	125100	697740430	15870	15870	15870	15870	0
470	20240429	125000	697740430	15870	15870	15870	15870	81
471	20240429	124900	696454960	15870	15870	15870	15870	0
472	20240429	124800	696454960	15870	15880	15880	15870	13
473	20240429	124700	696248570	15890	15890	15890	15890	19
474	20240429	124600	695946660	15880	15880	15880	15880	302
475	20240429	124500	691150900	15870	15870	15870	15870	0
476	20240429	124400	691150900	15870	15870	15870	15870	4
477	20240429	124300	691087420	15880	15880	15880	15880	8
478	20240429	124200	690960380	15880	15870	15880	15870	141
479	20240429	124100	688721680	15870	15870	15870	15870	55
480	20240429	124000	687848830	15880	15880	15880	15860	35
481	20240429	123900	687293550	15880	15880	15880	15870	12
482	20240429	123800	687103090	15860	15870	15880	15860	306
483	20240429	123700	682248520	15890	15890	15890	15890	8
484	20240429	123600	682121400	15890	15870	15890	15870	57
485	20240429	123500	681216790	15870	15860	15870	15860	32
486	20240429	123400	680709260	15860	15870	15870	15860	31
487	20240429	123300	680217410	15870	15850	15870	15850	371
488	20240429	123200	674337040	15850	15850	15850	15850	72
489	20240429	123100	673195840	15820	15830	15850	15800	165
490	20240429	123000	670586940	15830	15820	15870	15820	130
491	20240429	122900	668529990	15820	15800	15820	15800	201
492	20240429	122800	665354170	15820	15820	15820	15800	458
493	20240429	122700	658113790	15840	15840	15840	15840	8
494	20240429	122600	657987070	15840	15820	15840	15820	2
495	20240429	122500	657955410	15840	15830	15840	15830	9
496	20240429	122400	657812930	15830	15830	15830	15830	100
497	20240429	122300	656229930	15830	15820	15830	15820	8
498	20240429	122200	656103300	15830	15830	15830	15830	0
499	20240429	122100	656103300	15830	15830	15870	15830	32
500	20240429	122000	655596430	15810	15810	15810	15810	329
501	20240429	121900	650394940	15810	15810	15810	15810	5
502	20240429	121800	650315890	15810	15800	15810	15800	64
503	20240429	121700	649304680	15810	15810	15810	15810	8
504	20240429	121600	649178200	15810	15810	15810	15810	1
505	20240429	121500	649162390	15800	15800	15800	15800	44
506	20240429	121400	648467190	15810	15810	15810	15810	8
507	20240429	121300	648340710	15810	15810	15810	15810	6
508	20240429	121200	648245850	15810	15810	15810	15800	828
509	20240429	121100	635163170	15820	15820	15820	15820	16
510	20240429	121000	634910050	15820	15820	15820	15820	0
511	20240429	120900	634910050	15820	15820	15820	15820	20
512	20240429	120800	634593650	15830	15820	15830	15810	131
513	20240429	120700	632522290	15830	15830	15830	15830	10
514	20240429	120600	632363990	15830	15830	15830	15830	1
515	20240429	120500	632348160	15820	15840	15840	15820	18
516	20240429	120400	632063220	15850	15850	15850	15850	0
517	20240429	120300	632063220	15850	15810	15850	15810	203
518	20240429	120200	628853560	15810	15810	15810	15810	10
519	20240429	120100	628695460	15810	15810	15810	15810	19
520	20240429	120000	628395070	15810	15810	15810	15810	30
521	20240429	115900	627920770	15810	15810	15810	15810	2957
522	20240429	115800	581170600	15820	15830	15830	15820	1615
523	20240429	115700	555621220	15830	15840	15840	15830	390
524	20240429	115600	549447500	15830	15840	15840	15830	390
525	20240429	115500	543273750	15840	15840	15840	15840	8
526	20240429	115400	543147030	15840	15840	15840	15840	0
527	20240429	115300	543147030	15840	15840	15840	15840	16
528	20240429	115200	542893590	15850	15850	15850	15840	316
529	20240429	115100	537887990	15850	15850	15850	15850	1
530	20240429	115000	537872140	15840	15840	15840	15840	1
531	20240429	114900	537856300	15850	15850	15850	15850	1
532	20240429	114800	537840450	15860	15850	15860	15850	12
533	20240429	114700	537650150	15860	15860	15860	15850	3
534	20240429	114600	537602580	15850	15860	15860	15850	9
535	20240429	114500	537459850	15870	15870	15870	15870	8
536	20240429	114400	537332890	15870	15870	15870	15870	0
537	20240429	114300	537332890	15870	15870	15890	15870	33
538	20240429	114200	536809160	15870	15870	15870	15870	53
539	20240429	114100	535968050	15870	15870	15870	15870	0
540	20240429	114000	535968050	15870	15870	15870	15870	7
541	20240429	113900	535856960	15870	15870	15870	15870	1
542	20240429	113800	535841090	15850	15840	15850	15840	171
543	20240429	113700	533131620	15840	15850	15850	15840	16
544	20240429	113600	532878090	15860	15860	15860	15860	5
545	20240429	113500	532798790	15860	15860	15860	15860	17
546	20240429	113400	532529170	15860	15860	15860	15860	10
547	20240429	113300	532370570	15860	15860	15860	15860	41
548	20240429	113200	531720310	15830	15830	15830	15830	0
549	20240429	113100	531720310	15830	15870	15870	15830	165
550	20240429	113000	529106290	15870	15880	15880	15870	8
551	20240429	112900	528979260	15870	15870	15870	15870	0
552	20240429	112800	528979260	15870	15870	15870	15870	165
553	20240429	112700	526360710	15890	15880	15890	15880	65
554	20240429	112600	525328400	15890	15890	15890	15890	12
555	20240429	112500	525137720	15890	15900	15900	15890	19
556	20240429	112400	524835750	15900	15890	15910	15880	75
557	20240429	112300	523643870	15900	15910	15910	15890	20
558	20240429	112200	523325930	15890	15880	15910	15880	64
559	20240429	112100	522309300	15880	15870	15880	15870	13
560	20240429	112000	522102890	15870	15870	15870	15870	0
561	20240429	111900	522102890	15870	15870	15870	15870	64
562	20240429	111800	521087210	15870	15870	15870	15870	50
563	20240429	111700	520293710	15900	15880	15900	15880	1000
564	20240429	111600	504394930	15880	15880	15880	15880	8
565	20240429	111500	504267890	15880	15880	15880	15880	5
566	20240429	111400	504188490	15900	15890	15900	15890	52
567	20240429	111300	503361700	15900	15890	15900	15890	212
568	20240429	111200	499991510	15890	15890	15890	15890	0
569	20240429	111100	499991510	15890	15890	15890	15890	10
570	20240429	111000	499832610	15900	15900	15900	15900	30
571	20240429	110900	499355610	15900	15840	15900	15840	107
572	20240429	110800	497656800	15840	15840	15840	15840	53
573	20240429	110700	496817280	15870	15840	15870	15840	248
574	20240429	110600	492888930	15810	15800	15810	15800	88
575	20240429	110500	491497700	15800	15800	15800	15800	0
576	20240429	110400	491497700	15800	15810	15810	15800	1269
577	20240429	110300	471441320	15810	15810	15810	15810	31
578	20240429	110200	470951210	15810	15810	15810	15810	39
579	20240429	110100	470334620	15810	15820	15820	15810	425
580	20240429	110000	463611740	15830	15840	15840	15830	21
581	20240429	105900	463279230	15840	15850	15850	15840	873
582	20240429	105800	449445810	15860	15860	15860	15860	115
583	20240429	105700	447621910	15870	15870	15870	15870	31
584	20240429	105600	447129940	15870	15870	15870	15870	11
585	20240429	105500	446955370	15870	15870	15870	15870	20
586	20240429	105400	446637970	15910	15910	15910	15870	28
587	20240429	105300	446193190	15860	15850	15880	15850	97
588	20240429	105200	444654770	15850	15850	15850	15850	18
589	20240429	105100	444369470	15860	15870	15870	15860	51
590	20240429	105000	443560590	15870	15880	15880	15870	23
591	20240429	104900	443195490	15890	15890	15890	15880	650
592	20240429	104800	432873340	15910	15910	15910	15910	1
593	20240429	104700	432857430	15900	15900	15910	15890	34
594	20240429	104600	432316850	15900	15900	15900	15900	0
595	20240429	104500	432316850	15900	15900	15900	15900	39
596	20240429	104400	431696750	15910	15910	15910	15910	1
597	20240429	104300	431680840	15900	15890	15900	15890	3
598	20240429	104200	431633150	15900	15890	15910	15890	83
599	20240429	104100	430314130	15910	15890	15910	15890	37
600	20240429	104000	429725890	15900	15890	15910	15890	62
601	20240429	103900	428740430	15900	15900	15900	15900	2
602	20240429	103800	428708630	15890	15890	15890	15890	25
603	20240429	103700	428311380	15910	15910	15910	15910	9
604	20240429	103600	428168190	15910	15910	15910	15900	101
605	20240429	103500	426562160	15910	15910	15910	15910	0
606	20240429	103400	426562160	15910	15910	15910	15910	15
607	20240429	103300	426323510	15910	15890	15910	15880	136
608	20240429	103200	424162430	15920	15880	15920	15880	11
609	20240429	103100	423987710	15920	15910	15920	15910	250
610	20240429	103000	420008250	15910	15870	15910	15870	7
611	20240429	102900	419897120	15910	15890	15920	15850	40
612	20240429	102800	419262510	15920	15920	15920	15920	0
613	20240429	102700	419262510	15920	15830	15920	15830	1011
614	20240429	102600	403182240	15830	15840	15840	15820	283
615	20240429	102500	398704320	15850	15850	15850	15850	0
616	20240429	102400	398704320	15850	15850	15850	15850	16
617	20240429	102300	398450720	15850	15870	15870	15850	3
618	20240429	102200	398403130	15910	15850	15910	15850	320
619	20240429	102100	393318860	15860	15850	15860	15820	60
620	20240429	102000	392369480	15820	15850	15860	15820	374
621	20240429	101900	386449640	15850	15870	15870	15840	1302
622	20240429	101800	365812030	15870	15870	15870	15870	248
623	20240429	101700	361876270	15890	15860	15890	15850	163
624	20240429	101600	359291660	15870	15870	15870	15860	38
625	20240429	101500	358688960	15860	15860	15860	15860	1
626	20240429	101400	358673100	15870	15870	15870	15870	9
627	20240429	101300	358530270	15890	15870	15910	15870	13
628	20240429	101200	358323810	15910	15870	15910	15870	2
629	20240429	101100	358292030	15910	15890	15910	15870	136
630	20240429	101000	356129650	15890	15870	15890	15860	576
631	20240429	100900	346979530	15870	15860	15870	15860	7
632	20240429	100800	346868500	15850	15850	15880	15850	12
633	20240429	100700	346678070	15880	15860	15880	15840	56
634	20240429	100600	345790770	15880	15830	15880	15830	63
635	20240429	100500	344792250	15840	15830	15840	15830	2
636	20240429	100400	344760580	15850	15820	15850	15820	70
637	20240429	100300	343653060	15850	15820	15850	15820	13
638	20240429	100200	343447260	15820	15820	15850	15820	28
639	20240429	100100	343004100	15820	15820	15820	15820	57
640	20240429	100000	342102360	15850	15850	15850	15850	3
641	20240429	095900	342054810	15830	15820	15850	15820	12
642	20240429	095800	341864660	15850	15850	15850	15820	33
643	20240429	095700	341341700	15810	15830	15850	15800	62
644	20240429	095600	340361920	15790	15800	15800	15790	156
645	20240429	095500	337898670	15800	15870	15870	15800	10
646	20240429	095400	337740070	15880	15780	15880	15780	26
647	20240429	095300	337327630	15780	15790	15880	15780	47
648	20240429	095200	336585740	15890	15880	15890	15880	13
649	20240429	095100	336379180	15880	15890	15890	15870	110
650	20240429	095000	334632820	15780	15780	15780	15780	269
651	20240429	094900	330388000	15780	15790	15790	15700	1025
652	20240429	094800	314237490	15800	15870	15870	15800	2350
653	20240429	094700	277004460	15880	15890	15890	15880	113
654	20240429	094600	275209900	15900	15900	15900	15880	3
655	20240429	094500	275162220	15900	15840	15900	15840	425
656	20240429	094400	268411030	15850	15850	15850	15850	183
657	20240429	094300	265510480	15860	15880	15880	15860	791
658	20240429	094200	252958330	15890	15880	15890	15880	231
659	20240429	094100	249287790	15890	15880	15890	15880	59
660	20240429	094000	248350730	15890	15890	15900	15890	120
661	20240429	093900	246443910	15890	15890	15900	15890	82
662	20240429	093800	245140840	15860	15900	15900	15860	674
663	20240429	093700	234433570	15920	15900	15920	15890	16
664	20240429	093600	234179190	15920	15920	15920	15900	449
665	20240429	093500	227039850	15910	15910	15910	15910	206
666	20240429	093400	223762390	15910	15910	15910	15910	94
667	20240429	093300	222266850	15900	15920	15920	15900	161
668	20240429	093200	219706150	15930	15960	15990	15930	190
669	20240429	093100	216677560	15960	15960	15960	15960	2
670	20240429	093000	216645640	15950	15950	15950	15950	0
671	20240429	092900	216645640	15950	15960	15960	15950	560
672	20240429	092800	207713520	15960	15970	15980	15930	507
673	20240429	092700	199626850	15970	15950	15970	15950	361
674	20240429	092600	193862920	15960	15950	15960	15940	1476
675	20240429	092500	170317580	15970	15970	15970	15970	158
676	20240429	092400	167794320	15970	15970	15970	15970	0
677	20240429	092300	167794320	15970	16000	16000	15970	200
678	20240429	092200	164599600	16000	16000	16000	16000	106
679	20240429	092100	162903600	16000	16010	16010	16000	85
680	20240429	092000	161543490	16010	16050	16060	16010	1010
681	20240429	091900	145367190	16060	16090	16090	16060	220
682	20240429	091800	141832840	16090	16090	16090	16090	115
683	20240429	091700	139982490	16090	16090	16090	16090	113
684	20240429	091600	138164320	16100	16090	16120	16090	24
685	20240429	091500	137777900	16120	16120	16120	16120	55
686	20240429	091400	136891300	16090	16100	16100	16090	245
687	20240429	091300	132947660	16100	16130	16160	16100	834
688	20240429	091200	119506560	16160	16110	16160	16110	306
689	20240429	091100	114567220	16110	16110	16110	16110	107
690	20240429	091000	112843450	16100	16060	16120	16060	1300
691	20240429	090900	91929650	16080	16030	16080	16030	362
692	20240429	090800	86112490	16030	16050	16050	15980	1779
693	20240429	090700	57620310	16050	16060	16060	16050	400
694	20240429	090600	51197310	16060	15930	16060	15930	1090
695	20240429	090500	33718900	15900	15900	15900	15900	10
696	20240429	090400	33559900	15900	15900	15900	15900	0
697	20240429	090300	33559900	15900	15900	15900	15900	50
698	20240429	090200	32764900	15900	15850	15900	15850	654
699	20240429	090100	22398000	15850	15900	15900	15850	502
700	20240429	090000	14437520	15900	16040	16040	15900	904