KissMeData/239890/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205000	635701490	15920	15920	15920	15920	1420
3	20240429	204900	635701490	15920	15920	15920	15920	0
4	20240429	204800	635701490	15920	15920	15920	15920	0
5	20240429	204700	635701490	15920	15920	15920	15920	0
6	20240429	204600	635701490	15920	15920	15920	15920	0
7	20240429	204500	635701490	15920	15920	15920	15920	0
8	20240429	204400	635701490	15920	15920	15920	15920	0
9	20240429	204300	635701490	15920	15920	15920	15920	0
10	20240429	204200	635701490	15920	15920	15920	15920	0
11	20240429	204100	635701490	15920	15920	15920	15920	0
12	20240429	204000	635701490	15920	15920	15920	15920	0
13	20240429	203900	635701490	15920	15920	15920	15920	0
14	20240429	203800	635701490	15920	15920	15920	15920	0
15	20240429	203700	635701490	15920	15920	15920	15920	0
16	20240429	203600	635701490	15920	15920	15920	15920	0
17	20240429	203500	635701490	15920	15920	15920	15920	0
18	20240429	203400	635701490	15920	15920	15920	15920	0
19	20240429	203300	635701490	15920	15920	15920	15920	0
20	20240429	203200	635701490	15920	15920	15920	15920	0
21	20240429	203100	635701490	15920	15920	15920	15920	0
22	20240429	203000	635701490	15920	15920	15920	15920	0
23	20240429	202900	635701490	15920	15920	15920	15920	0
24	20240429	202800	635701490	15920	15920	15920	15920	0
25	20240429	202700	635701490	15920	15920	15920	15920	0
26	20240429	202600	635701490	15920	15920	15920	15920	0
27	20240429	202500	635701490	15920	15920	15920	15920	0
28	20240429	202400	635701490	15920	15920	15920	15920	0
29	20240429	202300	635701490	15920	15920	15920	15920	0
30	20240429	202200	635701490	15920	15920	15920	15920	0
31	20240429	202100	635701490	15920	15920	15920	15920	0
32	20240429	202000	635701490	15920	15920	15920	15920	1420
33	20240429	201900	635701490	15920	15920	15920	15920	0
34	20240429	201800	635701490	15920	15920	15920	15920	0
35	20240429	201700	635701490	15920	15920	15920	15920	0
36	20240429	201600	635701490	15920	15920	15920	15920	0
37	20240429	201500	635701490	15920	15920	15920	15920	0
38	20240429	201400	635701490	15920	15920	15920	15920	0
39	20240429	201300	635701490	15920	15920	15920	15920	0
40	20240429	201200	635701490	15920	15920	15920	15920	0
41	20240429	201100	635701490	15920	15920	15920	15920	0
42	20240429	201000	635701490	15920	15920	15920	15920	0
43	20240429	200900	635701490	15920	15920	15920	15920	0
44	20240429	200800	635701490	15920	15920	15920	15920	0
45	20240429	200700	635701490	15920	15920	15920	15920	0
46	20240429	200600	635701490	15920	15920	15920	15920	0
47	20240429	200500	635701490	15920	15920	15920	15920	0
48	20240429	200400	635701490	15920	15920	15920	15920	0
49	20240429	200300	635701490	15920	15920	15920	15920	0
50	20240429	200200	635701490	15920	15920	15920	15920	0
51	20240429	200100	635701490	15920	15920	15920	15920	0
52	20240429	200000	635701490	15920	15920	15920	15920	0
53	20240429	195900	635701490	15920	15920	15920	15920	0
54	20240429	195800	635701490	15920	15920	15920	15920	0
55	20240429	195700	635701490	15920	15920	15920	15920	0
56	20240429	195600	635701490	15920	15920	15920	15920	0
57	20240429	195500	635701490	15920	15920	15920	15920	0
58	20240429	195400	635701490	15920	15920	15920	15920	0
59	20240429	195300	635701490	15920	15920	15920	15920	0
60	20240429	195200	635701490	15920	15920	15920	15920	0
61	20240429	195100	635701490	15920	15920	15920	15920	0
62	20240429	195000	635701490	15920	15920	15920	15920	1420
63	20240429	194900	635701490	15920	15920	15920	15920	0
64	20240429	194800	635701490	15920	15920	15920	15920	0
65	20240429	194700	635701490	15920	15920	15920	15920	0
66	20240429	194600	635701490	15920	15920	15920	15920	0
67	20240429	194500	635701490	15920	15920	15920	15920	0
68	20240429	194400	635701490	15920	15920	15920	15920	0
69	20240429	194300	635701490	15920	15920	15920	15920	0
70	20240429	194200	635701490	15920	15920	15920	15920	0
71	20240429	194100	635701490	15920	15920	15920	15920	0
72	20240429	194000	635701490	15920	15920	15920	15920	0
73	20240429	193900	635701490	15920	15920	15920	15920	0
74	20240429	193800	635701490	15920	15920	15920	15920	0
75	20240429	193700	635701490	15920	15920	15920	15920	0
76	20240429	193600	635701490	15920	15920	15920	15920	0
77	20240429	193500	635701490	15920	15920	15920	15920	0
78	20240429	193400	635701490	15920	15920	15920	15920	0
79	20240429	193300	635701490	15920	15920	15920	15920	0
80	20240429	193200	635701490	15920	15920	15920	15920	0
81	20240429	193100	635701490	15920	15920	15920	15920	0
82	20240429	193000	635701490	15920	15920	15920	15920	0
83	20240429	192900	635701490	15920	15920	15920	15920	0
84	20240429	192800	635701490	15920	15920	15920	15920	0
85	20240429	192700	635701490	15920	15920	15920	15920	0
86	20240429	192600	635701490	15920	15920	15920	15920	0
87	20240429	192500	635701490	15920	15920	15920	15920	0
88	20240429	192400	635701490	15920	15920	15920	15920	0
89	20240429	192300	635701490	15920	15920	15920	15920	0
90	20240429	192200	635701490	15920	15920	15920	15920	0
91	20240429	192100	635701490	15920	15920	15920	15920	0
92	20240429	192000	635701490	15920	15920	15920	15920	1420
93	20240429	191900	635701490	15920	15920	15920	15920	0
94	20240429	191800	635701490	15920	15920	15920	15920	0
95	20240429	191700	635701490	15920	15920	15920	15920	0
96	20240429	191600	635701490	15920	15920	15920	15920	0
97	20240429	191500	635701490	15920	15920	15920	15920	0
98	20240429	191400	635701490	15920	15920	15920	15920	0
99	20240429	191300	635701490	15920	15920	15920	15920	0
100	20240429	191200	635701490	15920	15920	15920	15920	0
101	20240429	191100	635701490	15920	15920	15920	15920	0
102	20240429	191000	635701490	15920	15920	15920	15920	0
103	20240429	190900	635701490	15920	15920	15920	15920	0
104	20240429	190800	635701490	15920	15920	15920	15920	0
105	20240429	190700	635701490	15920	15920	15920	15920	0
106	20240429	190600	635701490	15920	15920	15920	15920	0
107	20240429	190500	635701490	15920	15920	15920	15920	0
108	20240429	190400	635701490	15920	15920	15920	15920	0
109	20240429	190300	635701490	15920	15920	15920	15920	0
110	20240429	190200	635701490	15920	15920	15920	15920	0
111	20240429	190100	635701490	15920	15920	15920	15920	0
112	20240429	190000	635701490	15920	15920	15920	15920	0
113	20240429	185900	635701490	15920	15920	15920	15920	0
114	20240429	185800	635701490	15920	15920	15920	15920	0
115	20240429	185700	635701490	15920	15920	15920	15920	0
116	20240429	185600	635701490	15920	15920	15920	15920	0
117	20240429	185500	635701490	15920	15920	15920	15920	0
118	20240429	185400	635701490	15920	15920	15920	15920	0
119	20240429	185300	635701490	15920	15920	15920	15920	0
120	20240429	185200	635701490	15920	15920	15920	15920	0
121	20240429	185100	635701490	15920	15920	15920	15920	0
122	20240429	185000	635701490	15920	15920	15920	15920	1420
123	20240429	184900	635701490	15920	15920	15920	15920	0
124	20240429	184800	635701490	15920	15920	15920	15920	0
125	20240429	184700	635701490	15920	15920	15920	15920	0
126	20240429	184600	635701490	15920	15920	15920	15920	0
127	20240429	184500	635701490	15920	15920	15920	15920	0
128	20240429	184400	635701490	15920	15920	15920	15920	0
129	20240429	184300	635701490	15920	15920	15920	15920	0
130	20240429	184200	635701490	15920	15920	15920	15920	0
131	20240429	184100	635701490	15920	15920	15920	15920	0
132	20240429	184000	635701490	15920	15920	15920	15920	0
133	20240429	183900	635701490	15920	15920	15920	15920	0
134	20240429	183800	635701490	15920	15920	15920	15920	0
135	20240429	183700	635701490	15920	15920	15920	15920	0
136	20240429	183600	635701490	15920	15920	15920	15920	0
137	20240429	183500	635701490	15920	15920	15920	15920	0
138	20240429	183400	635701490	15920	15920	15920	15920	0
139	20240429	183300	635701490	15920	15920	15920	15920	0
140	20240429	183200	635701490	15920	15920	15920	15920	0
141	20240429	183100	635701490	15920	15920	15920	15920	0
142	20240429	183000	635701490	15920	15920	15920	15920	0
143	20240429	182900	635701490	15920	15920	15920	15920	0
144	20240429	182800	635701490	15920	15920	15920	15920	0
145	20240429	182700	635701490	15920	15920	15920	15920	0
146	20240429	182600	635701490	15920	15920	15920	15920	0
147	20240429	182500	635701490	15920	15920	15920	15920	0
148	20240429	182400	635701490	15920	15920	15920	15920	0
149	20240429	182300	635701490	15920	15920	15920	15920	0
150	20240429	182200	635701490	15920	15920	15920	15920	0
151	20240429	182100	635701490	15920	15920	15920	15920	0
152	20240429	182000	635701490	15920	15920	15920	15920	1420
153	20240429	181900	635701490	15920	15920	15920	15920	0
154	20240429	181800	635701490	15920	15920	15920	15920	0
155	20240429	181700	635701490	15920	15920	15920	15920	0
156	20240429	181600	635701490	15920	15920	15920	15920	0
157	20240429	181500	635701490	15920	15920	15920	15920	0
158	20240429	181400	635701490	15920	15920	15920	15920	0
159	20240429	181300	635701490	15920	15920	15920	15920	0
160	20240429	181200	635701490	15920	15920	15920	15920	0
161	20240429	181100	635701490	15920	15920	15920	15920	0
162	20240429	181000	635701490	15920	15920	15920	15920	0
163	20240429	180900	635701490	15920	15920	15920	15920	0
164	20240429	180800	635701490	15920	15920	15920	15920	0
165	20240429	180700	635701490	15920	15920	15920	15920	0
166	20240429	180600	635701490	15920	15920	15920	15920	0
167	20240429	180500	635701490	15920	15920	15920	15920	0
168	20240429	180400	635701490	15920	15920	15920	15920	0
169	20240429	180300	635701490	15920	15920	15920	15920	0
170	20240429	180200	635701490	15920	15920	15920	15920	0
171	20240429	180100	635701490	15920	15920	15920	15920	0
172	20240429	180000	635701490	15920	15920	15920	15920	0
173	20240429	175900	635701490	15920	15920	15920	15920	0
174	20240429	175800	635701490	15920	15920	15920	15920	0
175	20240429	175700	635701490	15920	15920	15920	15920	0
176	20240429	175600	635701490	15920	15920	15920	15920	0
177	20240429	175500	635701490	15920	15920	15920	15920	0
178	20240429	175400	635701490	15920	15920	15920	15920	0
179	20240429	175300	635701490	15920	15920	15920	15920	0
180	20240429	175200	635701490	15920	15920	15920	15920	0
181	20240429	175100	635701490	15920	15920	15920	15920	0
182	20240429	175000	635701490	15920	15920	15920	15920	1420
183	20240429	174900	635701490	15920	15920	15920	15920	0
184	20240429	174800	635701490	15920	15920	15920	15920	0
185	20240429	174700	635701490	15920	15920	15920	15920	0
186	20240429	174600	635701490	15920	15920	15920	15920	0
187	20240429	174500	635701490	15920	15920	15920	15920	0
188	20240429	174400	635701490	15920	15920	15920	15920	0
189	20240429	174300	635701490	15920	15920	15920	15920	0
190	20240429	174200	635701490	15920	15920	15920	15920	0
191	20240429	174100	635701490	15920	15920	15920	15920	0
192	20240429	174000	635701490	15920	15920	15920	15920	0
193	20240429	173900	635701490	15920	15920	15920	15920	0
194	20240429	173800	635701490	15920	15920	15920	15920	0
195	20240429	173700	635701490	15920	15920	15920	15920	0
196	20240429	173600	635701490	15920	15920	15920	15920	0
197	20240429	173500	635701490	15920	15920	15920	15920	0
198	20240429	173400	635701490	15920	15920	15920	15920	0
199	20240429	173300	635701490	15920	15920	15920	15920	0
200	20240429	173200	635701490	15920	15920	15920	15920	0
201	20240429	173100	635701490	15920	15920	15920	15920	0
202	20240429	173000	635701490	15920	15920	15920	15920	0
203	20240429	172900	635701490	15920	15920	15920	15920	0
204	20240429	172800	635701490	15920	15920	15920	15920	0
205	20240429	172700	635701490	15920	15920	15920	15920	0
206	20240429	172600	635701490	15920	15920	15920	15920	0
207	20240429	172500	635701490	15920	15920	15920	15920	0
208	20240429	172400	635701490	15920	15920	15920	15920	0
209	20240429	172300	635701490	15920	15920	15920	15920	0
210	20240429	172200	635701490	15920	15920	15920	15920	0
211	20240429	172100	635701490	15920	15920	15920	15920	0
212	20240429	172000	635701490	15920	15920	15920	15920	1420
213	20240429	171900	635701490	15920	15920	15920	15920	0
214	20240429	171800	635701490	15920	15920	15920	15920	0
215	20240429	171700	635701490	15920	15920	15920	15920	0
216	20240429	171600	635701490	15920	15920	15920	15920	0
217	20240429	171500	635701490	15920	15920	15920	15920	0
218	20240429	171400	635701490	15920	15920	15920	15920	0
219	20240429	171300	635701490	15920	15920	15920	15920	0
220	20240429	171200	635701490	15920	15920	15920	15920	0
221	20240429	171100	635701490	15920	15920	15920	15920	0
222	20240429	171000	635701490	15920	15920	15920	15920	0
223	20240429	170900	635701490	15920	15920	15920	15920	0
224	20240429	170800	635701490	15920	15920	15920	15920	0
225	20240429	170700	635701490	15920	15920	15920	15920	0
226	20240429	170600	635701490	15920	15920	15920	15920	0
227	20240429	170500	635701490	15920	15920	15920	15920	0
228	20240429	170400	635701490	15920	15920	15920	15920	0
229	20240429	170300	635701490	15920	15920	15920	15920	0
230	20240429	170200	635701490	15920	15920	15920	15920	0
231	20240429	170100	635701490	15920	15920	15920	15920	0
232	20240429	170000	635701490	15920	15920	15920	15920	0
233	20240429	165900	635701490	15920	15920	15920	15920	0
234	20240429	165800	635701490	15920	15920	15920	15920	0
235	20240429	165700	635701490	15920	15920	15920	15920	0
236	20240429	165600	635701490	15920	15920	15920	15920	0
237	20240429	165500	635701490	15920	15920	15920	15920	0
238	20240429	165400	635701490	15920	15920	15920	15920	0
239	20240429	165300	635701490	15920	15920	15920	15920	0
240	20240429	165200	635701490	15920	15920	15920	15920	0
241	20240429	165100	635701490	15920	15920	15920	15920	0
242	20240429	165000	635701490	15920	15920	15920	15920	1420
243	20240429	164900	635701490	15920	15920	15920	15920	0
244	20240429	164800	635701490	15920	15920	15920	15920	0
245	20240429	164700	635701490	15920	15920	15920	15920	0
246	20240429	164600	635701490	15920	15920	15920	15920	0
247	20240429	164500	635701490	15920	15920	15920	15920	0
248	20240429	164400	635701490	15920	15920	15920	15920	0
249	20240429	164300	635701490	15920	15920	15920	15920	0
250	20240429	164200	635701490	15920	15920	15920	15920	0
251	20240429	164100	635701490	15920	15920	15920	15920	0
252	20240429	164000	635701490	15920	15920	15920	15920	0
253	20240429	163900	635701490	15920	15920	15920	15920	0
254	20240429	163800	635701490	15920	15920	15920	15920	0
255	20240429	163700	635701490	15920	15920	15920	15920	0
256	20240429	163600	635701490	15920	15920	15920	15920	0
257	20240429	163500	635701490	15920	15920	15920	15920	0
258	20240429	163400	635701490	15920	15920	15920	15920	0
259	20240429	163300	635701490	15920	15920	15920	15920	0
260	20240429	163200	635701490	15920	15920	15920	15920	0
261	20240429	163100	635701490	15920	15920	15920	15920	0
262	20240429	163000	635701490	15920	15920	15920	15920	0
263	20240429	162900	635701490	15920	15920	15920	15920	0
264	20240429	162800	635701490	15920	15920	15920	15920	0
265	20240429	162700	635701490	15920	15920	15920	15920	0
266	20240429	162600	635701490	15920	15920	15920	15920	0
267	20240429	162500	635701490	15920	15920	15920	15920	0
268	20240429	162400	635701490	15920	15920	15920	15920	0
269	20240429	162300	635701490	15920	15920	15920	15920	0
270	20240429	162200	635701490	15920	15920	15920	15920	0
271	20240429	162100	635701490	15920	15920	15920	15920	0
272	20240429	162000	635701490	15920	15920	15920	15920	1420
273	20240429	161900	635701490	15920	15920	15920	15920	0
274	20240429	161800	635701490	15920	15920	15920	15920	0
275	20240429	161700	635701490	15920	15920	15920	15920	0
276	20240429	161600	635701490	15920	15920	15920	15920	0
277	20240429	161500	635701490	15920	15920	15920	15920	0
278	20240429	161400	635701490	15920	15920	15920	15920	0
279	20240429	161300	635701490	15920	15920	15920	15920	0
280	20240429	161200	635701490	15920	15920	15920	15920	0
281	20240429	161100	635701490	15920	15920	15920	15920	0
282	20240429	161000	635701490	15920	15920	15920	15920	0
283	20240429	160900	635701490	15920	15920	15920	15920	0
284	20240429	160800	635701490	15920	15920	15920	15920	0
285	20240429	160700	635701490	15920	15920	15920	15920	0
286	20240429	160600	635701490	15920	15920	15920	15920	0
287	20240429	160500	635701490	15920	15920	15920	15920	0
288	20240429	160400	635701490	15920	15920	15920	15920	0
289	20240429	160300	635701490	15920	15920	15920	15920	0
290	20240429	160200	635701490	15920	15920	15920	15920	0
291	20240429	160100	635701490	15920	15920	15920	15920	0
292	20240429	160000	635701490	15920	15920	15920	15920	0
293	20240429	155900	635701490	15920	15920	15920	15920	0
294	20240429	155800	635701490	15920	15920	15920	15920	0
295	20240429	155700	635701490	15920	15920	15920	15920	0
296	20240429	155600	635701490	15920	15920	15920	15920	0
297	20240429	155500	635701490	15920	15920	15920	15920	0
298	20240429	155400	635701490	15920	15920	15920	15920	0
299	20240429	155300	635701490	15920	15920	15920	15920	0
300	20240429	155200	635701490	15920	15920	15920	15920	0
301	20240429	155100	635701490	15920	15920	15920	15920	0
302	20240429	155000	635701490	15920	15920	15920	15920	1420
303	20240429	154900	635701490	15920	15920	15920	15920	0
304	20240429	154800	635701490	15920	15920	15920	15920	0
305	20240429	154700	635701490	15920	15920	15920	15920	0
306	20240429	154600	635701490	15920	15920	15920	15920	0
307	20240429	154500	635701490	15920	15920	15920	15920	0
308	20240429	154400	635701490	15920	15920	15920	15920	0
309	20240429	154300	635701490	15920	15920	15920	15920	0
310	20240429	154200	635701490	15920	15920	15920	15920	0
311	20240429	154100	635701490	15920	15920	15920	15920	0
312	20240429	154000	635701490	15920	15920	15920	15920	0
313	20240429	153900	635701490	15920	15920	15920	15920	0
314	20240429	153800	635701490	15920	15920	15920	15920	0
315	20240429	153700	635701490	15920	15920	15920	15920	0
316	20240429	153600	635701490	15920	15920	15920	15920	0
317	20240429	153500	635701490	15920	15920	15920	15920	0
318	20240429	153400	635701490	15920	15920	15920	15920	0
319	20240429	153300	635701490	15920	15920	15920	15920	0
320	20240429	153200	635701490	15920	15920	15920	15920	0
321	20240429	153100	635701490	15920	15920	15920	15920	0
322	20240429	153000	635701490	15920	15920	15920	15920	1420
323	20240429	152900	613095090	15910	15910	15910	15910	0
324	20240429	152800	613095090	15910	15910	15910	15910	0
325	20240429	152700	613095090	15910	15910	15910	15910	0
326	20240429	152600	613095090	15910	15910	15910	15910	0
327	20240429	152500	613095090	15910	15910	15910	15910	0
328	20240429	152400	613095090	15910	15910	15910	15910	0
329	20240429	152300	613095090	15910	15910	15910	15910	0
330	20240429	152200	613095090	15910	15910	15910	15910	0
331	20240429	152100	613095090	15910	15910	15910	15910	0
332	20240429	152000	613095090	15910	15910	15910	15910	0
333	20240429	151900	613095090	15910	15910	15910	15910	72
334	20240429	151800	611949570	15910	15910	15910	15910	0
335	20240429	151700	611949570	15910	15900	15910	15860	147
336	20240429	151600	609615680	15900	15910	15910	15900	38
337	20240429	151500	609011120	15900	15900	15900	15900	40
338	20240429	151400	608375120	15900	15860	15900	15860	118
339	20240429	151300	606503240	15900	15890	15900	15890	113
340	20240429	151200	604707300	15850	15850	15850	15850	0
341	20240429	151100	604707300	15850	15890	15890	15850	153
342	20240429	151000	602280810	15890	15890	15890	15890	1
343	20240429	150900	602264920	15840	15840	15840	15840	0
344	20240429	150800	602264920	15840	15890	15890	15840	111
345	20240429	150700	600506630	15850	15850	15850	15850	0
346	20240429	150600	600506630	15850	15890	15890	15850	94
347	20240429	150500	599015250	15850	15850	15850	15850	110
348	20240429	150400	597271750	15850	15850	15850	15850	10
349	20240429	150300	597113250	15880	15850	15880	15850	231
350	20240429	150200	593450820	15880	15880	15880	15880	6
351	20240429	150100	593355540	15880	15880	15880	15880	37
352	20240429	150000	592767980	15850	15890	15890	15850	48
353	20240429	145900	592006450	15890	15890	15890	15890	0
354	20240429	145800	592006450	15890	15850	15890	15850	38
355	20240429	145700	591402670	15850	15850	15850	15850	110
356	20240429	145600	589659170	15850	15890	15890	15850	1020
357	20240429	145500	573480040	15890	15850	15890	15850	187
358	20240429	145400	570510610	15850	15850	15850	15850	110
359	20240429	145300	568767110	15850	15860	15860	15850	549
360	20240429	145200	560063990	15850	15860	15860	15850	108
361	20240429	145100	558351210	15860	15860	15860	15860	20
362	20240429	145000	558034010	15860	15870	15870	15860	27
363	20240429	144900	557605780	15860	15860	15860	15850	111
364	20240429	144800	555845560	15860	15860	15860	15860	94
365	20240429	144700	554354720	15860	15860	15860	15860	4
366	20240429	144600	554291280	15850	15850	15850	15850	110
367	20240429	144500	552547780	15860	15860	15860	15860	37
368	20240429	144400	551960960	15850	15850	15850	15850	1
369	20240429	144300	551945110	15850	15860	15860	15800	148
370	20240429	144200	549603250	15830	15830	15830	15830	11
371	20240429	144100	549429120	15830	15820	15830	15800	122
372	20240429	144000	547499850	15850	15850	15850	15850	36
373	20240429	143900	546929250	15820	15820	15820	15820	0
374	20240429	143800	546929250	15820	15820	15820	15820	111
375	20240429	143700	545173230	15850	15830	15850	15830	388
376	20240429	143600	539025070	15820	15820	15820	15820	0
377	20240429	143500	539025070	15820	15850	15850	15820	100
378	20240429	143400	537441560	15850	15850	15850	15850	132
379	20240429	143300	535349360	15810	15810	15810	15810	10
380	20240429	143200	535191260	15800	15810	15810	15800	101
381	20240429	143100	533594690	15810	15810	15810	15810	204
382	20240429	143000	530369450	15810	15820	15850	15810	564
383	20240429	142900	521450930	15820	15820	15820	15820	86
384	20240429	142800	520090410	15830	15830	15830	15830	259
385	20240429	142700	515990440	15830	15830	15830	15820	171
386	20240429	142600	513283750	15840	15840	15840	15840	0
387	20240429	142500	513283750	15840	15840	15840	15840	37
388	20240429	142400	512697670	15830	15840	15840	15830	24
389	20240429	142300	512317740	15850	15820	15850	15820	37
390	20240429	142200	511732340	15820	15800	15820	15800	80
391	20240429	142100	510467770	15810	15820	15820	15810	33
392	20240429	142000	509946030	15810	15810	15810	15810	0
393	20240429	141900	509946030	15810	15800	15810	15800	81
394	20240429	141800	508666180	15800	15800	15800	15800	50
395	20240429	141700	507876180	15820	15820	15820	15820	37
396	20240429	141600	507290840	15800	15820	15820	15800	58
397	20240429	141500	506373760	15820	15820	15820	15820	0
398	20240429	141400	506373760	15820	15800	15820	15800	111
399	20240429	141300	504619920	15810	15810	15810	15810	19
400	20240429	141200	504319530	15820	15820	15820	15820	37
401	20240429	141100	503734190	15800	15800	15800	15800	0
402	20240429	141000	503734190	15800	15820	15820	15800	55
403	20240429	140900	502864570	15820	15820	15820	15820	6
404	20240429	140800	502769650	15800	15800	15800	15800	24
405	20240429	140700	502390450	15800	15800	15800	15800	320
406	20240429	140600	497334450	15800	15800	15800	15800	0
407	20240429	140500	497334450	15800	15800	15800	15800	0
408	20240429	140400	497334450	15800	15800	15800	15800	37
409	20240429	140300	496749850	15800	15800	15800	15800	0
410	20240429	140200	496749850	15800	15800	15800	15800	27
411	20240429	140100	496323250	15820	15790	15820	15790	57
412	20240429	140000	495422110	15800	15800	15800	15800	500
413	20240429	135900	487522110	15810	15830	15830	15810	66
414	20240429	135800	486477870	15810	15810	15810	15810	0
415	20240429	135700	486477870	15810	15810	15810	15810	0
416	20240429	135600	486477870	15810	15810	15830	15810	158
417	20240429	135500	483979150	15810	15810	15810	15810	3
418	20240429	135400	483931720	15830	15820	15830	15810	165
419	20240429	135300	481321330	15830	15850	15850	15830	89
420	20240429	135200	479911460	15850	15850	15850	15850	30
421	20240429	135100	479435960	15850	15820	15850	15820	146
422	20240429	135000	477125160	15820	15820	15820	15820	0
423	20240429	134900	477125160	15820	15820	15820	15820	37
424	20240429	134800	476539820	15820	15810	15820	15810	112
425	20240429	134700	474769090	15850	15850	15850	15850	10
426	20240429	134600	474610590	15850	15850	15850	15850	37
427	20240429	134500	474024140	15810	15810	15810	15810	110
428	20240429	134400	472285040	15850	15850	15850	15850	37
429	20240429	134300	471698590	15810	15810	15810	15810	23
430	20240429	134200	471334960	15810	15810	15810	15810	87
431	20240429	134100	469959490	15850	15850	15850	15850	36
432	20240429	134000	469388890	15810	15810	15810	15810	110
433	20240429	133900	467649790	15830	15830	15830	15830	0
434	20240429	133800	467649790	15830	15830	15830	15830	37
435	20240429	133700	467064080	15800	15810	15810	15800	111
436	20240429	133600	465309970	15850	15820	15850	15820	43
437	20240429	133500	464628600	15820	15820	15820	15820	1
438	20240429	133400	464612780	15800	15820	15820	15800	104
439	20240429	133300	462969080	15820	15800	15820	15800	146
440	20240429	133200	460662060	15800	15800	15800	15800	15
441	20240429	133100	460425060	15790	15820	15820	15790	197
442	20240429	133000	457313320	15790	15790	15790	15790	131
443	20240429	132900	455244830	15800	15810	15810	15800	202
444	20240429	132800	452051220	15820	15820	15820	15820	55
445	20240429	132700	451181120	15820	15820	15820	15820	0
446	20240429	132600	451181120	15820	15840	15840	15820	146
447	20240429	132500	448870680	15800	15800	15800	15800	0
448	20240429	132400	448870680	15800	15800	15800	15800	0
449	20240429	132300	448870680	15800	15850	15850	15800	148
450	20240429	132200	446530430	15810	15800	15840	15800	2473
451	20240429	132100	407456780	15800	15800	15800	15800	197
452	20240429	132000	404344180	15800	15800	15800	15800	37
453	20240429	131900	403759580	15800	15790	15800	15780	291
454	20240429	131800	399163410	15790	15780	15790	15780	171
455	20240429	131700	396464430	15780	15780	15780	15780	0
456	20240429	131600	396464430	15780	15780	15780	15780	0
457	20240429	131500	396464430	15780	15780	15780	15780	77
458	20240429	131400	395249370	15780	15780	15780	15780	1
459	20240429	131300	395233590	15780	15780	15780	15780	38
460	20240429	131200	394633950	15780	15780	15780	15780	1
461	20240429	131100	394618170	15780	15780	15780	15780	31
462	20240429	131000	394128990	15780	15780	15780	15780	81
463	20240429	130900	392850810	15800	15800	15800	15800	0
464	20240429	130800	392850810	15800	15800	15800	15800	37
465	20240429	130700	392266210	15800	15800	15800	15800	2
466	20240429	130600	392234610	15800	15800	15800	15800	0
467	20240429	130500	392234610	15800	15800	15800	15800	41
468	20240429	130400	391586810	15800	15800	15800	15800	10
469	20240429	130300	391428810	15800	15800	15800	15800	0
470	20240429	130200	391428810	15800	15800	15800	15800	37
471	20240429	130100	390844210	15780	15780	15780	15780	0
472	20240429	130000	390844210	15780	15800	15800	15780	78
473	20240429	125900	389612650	15800	15800	15800	15800	0
474	20240429	125800	389612650	15800	15800	15800	15800	450
475	20240429	125700	382502650	15800	15800	15800	15800	37
476	20240429	125600	381918050	15800	15800	15800	15800	0
477	20240429	125500	381918050	15800	15800	15800	15800	38
478	20240429	125400	381317650	15800	15800	15800	15800	0
479	20240429	125300	381317650	15800	15800	15800	15800	0
480	20240429	125200	381317650	15800	15800	15800	15800	349
481	20240429	125100	375803450	15800	15780	15800	15780	8
482	20240429	125000	375677150	15800	15800	15800	15800	42
483	20240429	124900	375013550	15780	15780	15780	15780	1
484	20240429	124800	374997770	15780	15780	15780	15780	1
485	20240429	124700	374981990	15780	15780	15780	15780	37
486	20240429	124600	374398130	15780	15780	15780	15780	0
487	20240429	124500	374398130	15780	15780	15780	15780	0
488	20240429	124400	374398130	15780	15780	15780	15780	37
489	20240429	124300	373814270	15770	15780	15780	15770	259
490	20240429	124200	369729280	15800	15800	15800	15800	38
491	20240429	124100	369128880	15800	15800	15800	15800	0
492	20240429	124000	369128880	15800	15800	15800	15800	0
493	20240429	123900	369128880	15800	15800	15800	15800	37
494	20240429	123800	368544280	15800	15800	15800	15800	0
495	20240429	123700	368544280	15800	15800	15800	15800	337
496	20240429	123600	363219680	15780	15780	15780	15780	0
497	20240429	123500	363219680	15780	15780	15780	15780	43
498	20240429	123400	362541140	15780	15780	15780	15780	18
499	20240429	123300	362257100	15780	15780	15780	15780	100
500	20240429	123200	360679100	15770	15780	15780	15770	41
501	20240429	123100	360032160	15770	15770	15770	15770	0
502	20240429	123000	360032160	15770	15770	15770	15770	0
503	20240429	122900	360032160	15770	15780	15780	15770	55
504	20240429	122800	359164270	15780	15780	15780	15780	0
505	20240429	122700	359164270	15780	15780	15780	15780	37
506	20240429	122600	358580410	15780	15780	15780	15780	0
507	20240429	122500	358580410	15780	15780	15780	15780	0
508	20240429	122400	358580410	15780	15770	15780	15770	47
509	20240429	122300	357838850	15780	15780	15780	15780	17
510	20240429	122200	357570590	15800	15800	15800	15800	0
511	20240429	122100	357570590	15800	15780	15800	15780	60
512	20240429	122000	356623050	15800	15800	15800	15800	0
513	20240429	121900	356623050	15800	15800	15800	15800	37
514	20240429	121800	356038450	15800	15800	15800	15800	0
515	20240429	121700	356038450	15800	15800	15800	15800	0
516	20240429	121600	356038450	15800	15780	15800	15780	97
517	20240429	121500	354507050	15780	15780	15780	15780	0
518	20240429	121400	354507050	15780	15800	15800	15780	59
519	20240429	121300	353575290	15800	15800	15800	15800	5
520	20240429	121200	353496290	15800	15800	15800	15800	0
521	20240429	121100	353496290	15800	15800	15800	15800	36
522	20240429	121000	352927490	15800	15800	15800	15800	0
523	20240429	120900	352927490	15800	15800	15800	15800	37
524	20240429	120800	352342890	15800	15800	15800	15800	0
525	20240429	120700	352342890	15800	15800	15800	15800	0
526	20240429	120600	352342890	15800	15800	15800	15800	37
527	20240429	120500	351758290	15800	15800	15800	15800	7
528	20240429	120400	351647690	15800	15800	15800	15800	0
529	20240429	120300	351647690	15800	15770	15800	15770	40
530	20240429	120200	351015810	15770	15800	15800	15770	135
531	20240429	120100	348883490	15800	15800	15800	15800	37
532	20240429	120000	348298890	15790	15790	15790	15790	0
533	20240429	115900	348298890	15790	15790	15790	15790	10
534	20240429	115800	348140990	15790	15790	15790	15790	21
535	20240429	115700	347809400	15790	15810	15810	15790	36
536	20240429	115600	347240470	15820	15820	15820	15820	38
537	20240429	115500	346639310	15810	15810	15810	15810	24
538	20240429	115400	346259870	15830	15830	15830	15830	36
539	20240429	115300	345689990	15830	15830	15830	15830	1
540	20240429	115200	345674160	15800	15800	15800	15800	128
541	20240429	115100	343651760	15820	15820	15820	15820	37
542	20240429	115000	343066420	15800	15800	15800	15800	0
543	20240429	114900	343066420	15800	15820	15820	15800	54
544	20240429	114800	342212620	15820	15800	15820	15800	86
545	20240429	114700	340853700	15800	15810	15810	15800	46
546	20240429	114600	340126680	15810	15800	15810	15800	812
547	20240429	114500	327296440	15800	15800	15800	15800	37
548	20240429	114400	326711840	15800	15800	15800	15800	2
549	20240429	114300	326680240	15800	15800	15800	15800	37
550	20240429	114200	326095640	15790	15790	15790	15790	0
551	20240429	114100	326095640	15790	15790	15790	15790	32
552	20240429	114000	325590360	15800	15800	15800	15800	37
553	20240429	113900	325005760	15800	15800	15800	15800	0
554	20240429	113800	325005760	15800	15800	15800	15800	36
555	20240429	113700	324436960	15800	15800	15800	15800	0
556	20240429	113600	324436960	15800	15800	15800	15800	0
557	20240429	113500	324436960	15800	15800	15800	15800	37
558	20240429	113400	323852360	15790	15790	15790	15790	19
559	20240429	113300	323552350	15800	15800	15800	15800	37
560	20240429	113200	322967750	15800	15800	15800	15800	0
561	20240429	113100	322967750	15800	15800	15800	15800	40
562	20240429	113000	322335750	15800	15800	15800	15800	36
563	20240429	112900	321766950	15800	15800	15800	15800	0
564	20240429	112800	321766950	15800	15800	15800	15800	4
565	20240429	112700	321703750	15800	15800	15800	15760	1024
566	20240429	112600	305530840	15770	15770	15770	15770	440
567	20240429	112500	298592040	15770	15770	15770	15770	37
568	20240429	112400	298008550	15760	15760	15760	15760	92
569	20240429	112300	296558630	15770	15770	15770	15770	23
570	20240429	112200	296195920	15800	15800	15800	15800	36
571	20240429	112100	295627120	15770	15770	15770	15770	0
572	20240429	112000	295627120	15770	15770	15770	15770	168
573	20240429	111900	292977760	15760	15760	15760	15760	88
574	20240429	111800	291590880	15770	15770	15770	15770	64
575	20240429	111700	290581600	15770	15770	15770	15770	47
576	20240429	111600	289840410	15770	15770	15770	15770	69
577	20240429	111500	288752280	15770	15770	15770	15770	36
578	20240429	111400	288184560	15750	15760	15760	15750	596
579	20240429	111300	278796610	15770	15770	15770	15770	0
580	20240429	111200	278796610	15770	15770	15770	15770	107
581	20240429	111100	277109220	15770	15770	15770	15770	73
582	20240429	111000	275958010	15770	15770	15770	15770	135
583	20240429	110900	273829060	15770	15770	15770	15770	4
584	20240429	110800	273765980	15770	15770	15770	15770	101
585	20240429	110700	272173210	15770	15770	15770	15770	68
586	20240429	110600	271100850	15760	15760	15760	15760	5
587	20240429	110500	271022050	15770	15790	15790	15770	162
588	20240429	110400	268466650	15800	15790	15800	15790	49
589	20240429	110300	267692570	15800	15800	15800	15800	0
590	20240429	110200	267692570	15800	15800	15800	15800	37
591	20240429	110100	267107970	15790	15790	15790	15790	161
592	20240429	110000	264565780	15810	15810	15810	15790	456
593	20240429	105900	257357890	15810	15820	15820	15810	160
594	20240429	105800	254828190	15820	15820	15820	15820	14
595	20240429	105700	254606710	15820	15840	15840	15820	57
596	20240429	105600	253704230	15840	15850	15850	15840	321
597	20240429	105500	248619420	15870	15870	15870	15870	0
598	20240429	105400	248619420	15870	15890	15890	15870	310
599	20240429	105300	243696510	15900	15900	15900	15900	2
600	20240429	105200	243664710	15900	15900	15900	15900	37
601	20240429	105100	243076410	15890	15890	15890	15890	110
602	20240429	105000	241328510	15900	15900	15900	15900	0
603	20240429	104900	241328510	15900	15890	15900	15890	89
604	20240429	104800	239913940	15890	15890	15890	15890	87
605	20240429	104700	238531510	15890	15890	15890	15890	0
606	20240429	104600	238531510	15890	15890	15890	15880	139
607	20240429	104500	236323040	15880	15890	15890	15880	99
608	20240429	104400	234750790	15890	15900	15900	15890	653
609	20240429	104300	224371290	15900	15900	15900	15900	24
610	20240429	104200	223989690	15900	15920	15920	15900	99
611	20240429	104100	222415370	15920	15920	15920	15920	36
612	20240429	104000	221842250	15920	15910	15920	15910	478
613	20240429	103900	214234590	15910	15910	15910	15910	57
614	20240429	103800	213327720	15910	15910	15910	15910	0
615	20240429	103700	213327720	15910	15910	15910	15910	0
616	20240429	103600	213327720	15910	15910	15910	15910	37
617	20240429	103500	212739050	15910	15910	15910	15910	0
618	20240429	103400	212739050	15910	15910	15910	15910	36
619	20240429	103300	212166290	15900	15900	15900	15900	0
620	20240429	103200	212166290	15900	15910	15910	15900	169
621	20240429	103100	209477940	15910	15910	15910	15910	42
622	20240429	103000	208809720	15890	15900	15900	15890	203
623	20240429	102900	205582770	15900	15900	15900	15900	10
624	20240429	102800	205423770	15910	15900	15910	15900	198
625	20240429	102700	202275200	15890	15880	15900	15880	256
626	20240429	102600	198207170	15890	15890	15890	15890	36
627	20240429	102500	197635130	15850	15850	15850	15850	61
628	20240429	102400	196668280	15850	15850	15850	15850	40
629	20240429	102300	196034280	15850	15840	15850	15830	76
630	20240429	102200	194830200	15850	15850	15850	15850	0
631	20240429	102100	194830200	15850	15850	15850	15850	37
632	20240429	102000	194243750	15850	15850	15850	15850	0
633	20240429	101900	194243750	15850	15850	15850	15850	0
634	20240429	101800	194243750	15850	15900	15900	15850	51
635	20240429	101700	193433600	15900	15900	15900	15900	5
636	20240429	101600	193354100	15900	15900	15900	15900	38
637	20240429	101500	192749900	15900	15870	15900	15870	442
638	20240429	101400	185728780	15870	15870	15870	15870	58
639	20240429	101300	184808320	15880	15870	15880	15870	63
640	20240429	101200	183808140	15870	15870	15870	15870	10
641	20240429	101100	183649440	15870	15870	15870	15870	10
642	20240429	101000	183490740	15870	15860	15870	15860	57
643	20240429	100900	182586410	15860	15860	15860	15860	5
644	20240429	100800	182507110	15850	15850	15850	15850	0
645	20240429	100700	182507110	15850	15850	15850	15850	13
646	20240429	100600	182301060	15850	15850	15850	15850	150
647	20240429	100500	179923560	15850	15850	15850	15850	1
648	20240429	100400	179907710	15820	15830	15830	15820	126
649	20240429	100300	177914330	15820	15820	15820	15820	0
650	20240429	100200	177914330	15820	15820	15820	15820	1
651	20240429	100100	177898510	15850	15850	15850	15850	2
652	20240429	100000	177866810	15840	15820	15850	15820	104
653	20240429	095900	176221460	15820	15830	15830	15820	12
654	20240429	095800	176031520	15810	15840	15840	15810	100
655	20240429	095700	174449130	15840	15830	15840	15830	135
656	20240429	095600	172311170	15830	15830	15830	15830	0
657	20240429	095500	172311170	15830	15830	15830	15830	36
658	20240429	095400	171741290	15840	15840	15840	15840	2
659	20240429	095300	171709610	15840	15840	15840	15840	100
660	20240429	095200	170125610	15840	15840	15840	15840	1
661	20240429	095100	170109770	15840	15840	15840	15840	0
662	20240429	095000	170109770	15840	15840	15840	15840	57
663	20240429	094900	169206890	15850	15850	15850	15850	0
664	20240429	094800	169206890	15850	15860	15860	15850	305
665	20240429	094700	164370740	15860	15840	15860	15840	2
666	20240429	094600	164339040	15850	15850	15850	15850	230
667	20240429	094500	160693540	15840	15840	15840	15840	50
668	20240429	094400	159901540	15840	15850	15850	15840	130
669	20240429	094300	157841210	15850	15810	15850	15810	51
670	20240429	094200	157033310	15820	15810	15820	15810	701
671	20240429	094100	145950470	15810	15820	15820	15810	26
672	20240429	094000	145539310	15830	15830	15850	15830	42
673	20240429	093900	144874050	15830	15800	15830	15800	2
674	20240429	093800	144842420	15810	15810	15810	15810	1175
675	20240429	093700	126265670	15880	15830	15880	15820	1667
676	20240429	093600	99823800	15760	15760	15760	15760	1
677	20240429	093500	99808040	15850	15750	15850	15750	798
678	20240429	093400	87172070	15810	15750	15810	15750	2
679	20240429	093300	87140510	15760	15760	15760	15760	54
680	20240429	093200	86289470	15750	15750	15750	15750	1
681	20240429	093100	86273720	15760	15760	15760	15760	0
682	20240429	093000	86273720	15760	15790	15790	15750	3
683	20240429	092900	86226420	15820	15820	15820	15820	160
684	20240429	092800	83695220	15820	15820	15820	15820	30
685	20240429	092700	83220620	15820	15820	15820	15820	87
686	20240429	092600	81844280	15820	15820	15820	15820	52
687	20240429	092500	81021640	15830	15810	15840	15780	619
688	20240429	092400	71228270	15800	15720	15800	15720	586
689	20240429	092300	61975720	15760	15760	15760	15760	0
690	20240429	092200	61975720	15760	15770	15770	15760	99
691	20240429	092100	60414500	15770	15710	15770	15710	637
692	20240429	092000	50391560	15700	15700	15700	15700	10
693	20240429	091900	50234560	15700	15700	15700	15700	1
694	20240429	091800	50218860	15690	15690	15690	15690	0
695	20240429	091700	50218860	15690	15630	15690	15620	275
696	20240429	091600	45906270	15620	15620	15620	15620	11
697	20240429	091500	45734450	15620	15620	15620	15620	2
698	20240429	091400	45703210	15620	15680	15680	15620	429
699	20240429	091300	39001100	15680	15680	15680	15680	1
700	20240429	091200	38985420	15630	15650	15650	15630	126
701	20240429	091100	37014210	15710	15640	15710	15640	45
702	20240429	091000	36309710	15640	15640	15640	15630	562
703	20240429	090900	27520040	15650	15720	15720	15650	150
704	20240429	090800	25170230	15720	15720	15720	15720	67
705	20240429	090700	24116990	15650	15640	15650	15640	78
706	20240429	090600	22896850	15640	15640	15640	15640	32
707	20240429	090500	22396370	15620	15620	15620	15620	1
708	20240429	090400	22380750	15650	15650	15650	15650	9
709	20240429	090300	22239900	15600	15650	15650	15600	694
710	20240429	090200	11403940	15750	15750	15750	15750	1
711	20240429	090100	11388190	15750	15760	15760	15630	21
712	20240429	090000	11057370	15630	15790	15790	15630	207