KissMeData/264450/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205700	571917010	17050	17050	17050	17050	1476
3	20240429	205600	571917010	17050	17050	17050	17050	0
4	20240429	205500	571917010	17050	17050	17050	17050	0
5	20240429	205400	571917010	17050	17050	17050	17050	0
6	20240429	205300	571917010	17050	17050	17050	17050	0
7	20240429	205200	571917010	17050	17050	17050	17050	0
8	20240429	205100	571917010	17050	17050	17050	17050	0
9	20240429	205000	571917010	17050	17050	17050	17050	0
10	20240429	204900	571917010	17050	17050	17050	17050	0
11	20240429	204800	571917010	17050	17050	17050	17050	0
12	20240429	204700	571917010	17050	17050	17050	17050	0
13	20240429	204600	571917010	17050	17050	17050	17050	0
14	20240429	204500	571917010	17050	17050	17050	17050	0
15	20240429	204400	571917010	17050	17050	17050	17050	0
16	20240429	204300	571917010	17050	17050	17050	17050	0
17	20240429	204200	571917010	17050	17050	17050	17050	0
18	20240429	204100	571917010	17050	17050	17050	17050	0
19	20240429	204000	571917010	17050	17050	17050	17050	0
20	20240429	203900	571917010	17050	17050	17050	17050	0
21	20240429	203800	571917010	17050	17050	17050	17050	0
22	20240429	203700	571917010	17050	17050	17050	17050	0
23	20240429	203600	571917010	17050	17050	17050	17050	0
24	20240429	203500	571917010	17050	17050	17050	17050	0
25	20240429	203400	571917010	17050	17050	17050	17050	0
26	20240429	203300	571917010	17050	17050	17050	17050	0
27	20240429	203200	571917010	17050	17050	17050	17050	0
28	20240429	203100	571917010	17050	17050	17050	17050	0
29	20240429	203000	571917010	17050	17050	17050	17050	0
30	20240429	202900	571917010	17050	17050	17050	17050	0
31	20240429	202800	571917010	17050	17050	17050	17050	0
32	20240429	202700	571917010	17050	17050	17050	17050	1476
33	20240429	202600	571917010	17050	17050	17050	17050	0
34	20240429	202500	571917010	17050	17050	17050	17050	0
35	20240429	202400	571917010	17050	17050	17050	17050	0
36	20240429	202300	571917010	17050	17050	17050	17050	0
37	20240429	202200	571917010	17050	17050	17050	17050	0
38	20240429	202100	571917010	17050	17050	17050	17050	0
39	20240429	202000	571917010	17050	17050	17050	17050	0
40	20240429	201900	571917010	17050	17050	17050	17050	0
41	20240429	201800	571917010	17050	17050	17050	17050	0
42	20240429	201700	571917010	17050	17050	17050	17050	0
43	20240429	201600	571917010	17050	17050	17050	17050	0
44	20240429	201500	571917010	17050	17050	17050	17050	0
45	20240429	201400	571917010	17050	17050	17050	17050	0
46	20240429	201300	571917010	17050	17050	17050	17050	0
47	20240429	201200	571917010	17050	17050	17050	17050	0
48	20240429	201100	571917010	17050	17050	17050	17050	0
49	20240429	201000	571917010	17050	17050	17050	17050	0
50	20240429	200900	571917010	17050	17050	17050	17050	0
51	20240429	200800	571917010	17050	17050	17050	17050	0
52	20240429	200700	571917010	17050	17050	17050	17050	0
53	20240429	200600	571917010	17050	17050	17050	17050	0
54	20240429	200500	571917010	17050	17050	17050	17050	0
55	20240429	200400	571917010	17050	17050	17050	17050	0
56	20240429	200300	571917010	17050	17050	17050	17050	0
57	20240429	200200	571917010	17050	17050	17050	17050	0
58	20240429	200100	571917010	17050	17050	17050	17050	0
59	20240429	200000	571917010	17050	17050	17050	17050	0
60	20240429	195900	571917010	17050	17050	17050	17050	0
61	20240429	195800	571917010	17050	17050	17050	17050	0
62	20240429	195700	571917010	17050	17050	17050	17050	1476
63	20240429	195600	571917010	17050	17050	17050	17050	0
64	20240429	195500	571917010	17050	17050	17050	17050	0
65	20240429	195400	571917010	17050	17050	17050	17050	0
66	20240429	195300	571917010	17050	17050	17050	17050	0
67	20240429	195200	571917010	17050	17050	17050	17050	0
68	20240429	195100	571917010	17050	17050	17050	17050	0
69	20240429	195000	571917010	17050	17050	17050	17050	0
70	20240429	194900	571917010	17050	17050	17050	17050	0
71	20240429	194800	571917010	17050	17050	17050	17050	0
72	20240429	194700	571917010	17050	17050	17050	17050	0
73	20240429	194600	571917010	17050	17050	17050	17050	0
74	20240429	194500	571917010	17050	17050	17050	17050	0
75	20240429	194400	571917010	17050	17050	17050	17050	0
76	20240429	194300	571917010	17050	17050	17050	17050	0
77	20240429	194200	571917010	17050	17050	17050	17050	0
78	20240429	194100	571917010	17050	17050	17050	17050	0
79	20240429	194000	571917010	17050	17050	17050	17050	0
80	20240429	193900	571917010	17050	17050	17050	17050	0
81	20240429	193800	571917010	17050	17050	17050	17050	0
82	20240429	193700	571917010	17050	17050	17050	17050	0
83	20240429	193600	571917010	17050	17050	17050	17050	0
84	20240429	193500	571917010	17050	17050	17050	17050	0
85	20240429	193400	571917010	17050	17050	17050	17050	0
86	20240429	193300	571917010	17050	17050	17050	17050	0
87	20240429	193200	571917010	17050	17050	17050	17050	0
88	20240429	193100	571917010	17050	17050	17050	17050	0
89	20240429	193000	571917010	17050	17050	17050	17050	0
90	20240429	192900	571917010	17050	17050	17050	17050	0
91	20240429	192800	571917010	17050	17050	17050	17050	0
92	20240429	192700	571917010	17050	17050	17050	17050	1476
93	20240429	192600	571917010	17050	17050	17050	17050	0
94	20240429	192500	571917010	17050	17050	17050	17050	0
95	20240429	192400	571917010	17050	17050	17050	17050	0
96	20240429	192300	571917010	17050	17050	17050	17050	0
97	20240429	192200	571917010	17050	17050	17050	17050	0
98	20240429	192100	571917010	17050	17050	17050	17050	0
99	20240429	192000	571917010	17050	17050	17050	17050	0
100	20240429	191900	571917010	17050	17050	17050	17050	0
101	20240429	191800	571917010	17050	17050	17050	17050	0
102	20240429	191700	571917010	17050	17050	17050	17050	0
103	20240429	191600	571917010	17050	17050	17050	17050	0
104	20240429	191500	571917010	17050	17050	17050	17050	0
105	20240429	191400	571917010	17050	17050	17050	17050	0
106	20240429	191300	571917010	17050	17050	17050	17050	0
107	20240429	191200	571917010	17050	17050	17050	17050	0
108	20240429	191100	571917010	17050	17050	17050	17050	0
109	20240429	191000	571917010	17050	17050	17050	17050	0
110	20240429	190900	571917010	17050	17050	17050	17050	0
111	20240429	190800	571917010	17050	17050	17050	17050	0
112	20240429	190700	571917010	17050	17050	17050	17050	0
113	20240429	190600	571917010	17050	17050	17050	17050	0
114	20240429	190500	571917010	17050	17050	17050	17050	0
115	20240429	190400	571917010	17050	17050	17050	17050	0
116	20240429	190300	571917010	17050	17050	17050	17050	0
117	20240429	190200	571917010	17050	17050	17050	17050	0
118	20240429	190100	571917010	17050	17050	17050	17050	0
119	20240429	190000	571917010	17050	17050	17050	17050	0
120	20240429	185900	571917010	17050	17050	17050	17050	0
121	20240429	185800	571917010	17050	17050	17050	17050	0
122	20240429	185700	571917010	17050	17050	17050	17050	1476
123	20240429	185600	571917010	17050	17050	17050	17050	0
124	20240429	185500	571917010	17050	17050	17050	17050	0
125	20240429	185400	571917010	17050	17050	17050	17050	0
126	20240429	185300	571917010	17050	17050	17050	17050	0
127	20240429	185200	571917010	17050	17050	17050	17050	0
128	20240429	185100	571917010	17050	17050	17050	17050	0
129	20240429	185000	571917010	17050	17050	17050	17050	0
130	20240429	184900	571917010	17050	17050	17050	17050	0
131	20240429	184800	571917010	17050	17050	17050	17050	0
132	20240429	184700	571917010	17050	17050	17050	17050	0
133	20240429	184600	571917010	17050	17050	17050	17050	0
134	20240429	184500	571917010	17050	17050	17050	17050	0
135	20240429	184400	571917010	17050	17050	17050	17050	0
136	20240429	184300	571917010	17050	17050	17050	17050	0
137	20240429	184200	571917010	17050	17050	17050	17050	0
138	20240429	184100	571917010	17050	17050	17050	17050	0
139	20240429	184000	571917010	17050	17050	17050	17050	0
140	20240429	183900	571917010	17050	17050	17050	17050	0
141	20240429	183800	571917010	17050	17050	17050	17050	0
142	20240429	183700	571917010	17050	17050	17050	17050	0
143	20240429	183600	571917010	17050	17050	17050	17050	0
144	20240429	183500	571917010	17050	17050	17050	17050	0
145	20240429	183400	571917010	17050	17050	17050	17050	0
146	20240429	183300	571917010	17050	17050	17050	17050	0
147	20240429	183200	571917010	17050	17050	17050	17050	0
148	20240429	183100	571917010	17050	17050	17050	17050	0
149	20240429	183000	571917010	17050	17050	17050	17050	0
150	20240429	182900	571917010	17050	17050	17050	17050	0
151	20240429	182800	571917010	17050	17050	17050	17050	0
152	20240429	182700	571917010	17050	17050	17050	17050	1476
153	20240429	182600	571917010	17050	17050	17050	17050	0
154	20240429	182500	571917010	17050	17050	17050	17050	0
155	20240429	182400	571917010	17050	17050	17050	17050	0
156	20240429	182300	571917010	17050	17050	17050	17050	0
157	20240429	182200	571917010	17050	17050	17050	17050	0
158	20240429	182100	571917010	17050	17050	17050	17050	0
159	20240429	182000	571917010	17050	17050	17050	17050	0
160	20240429	181900	571917010	17050	17050	17050	17050	0
161	20240429	181800	571917010	17050	17050	17050	17050	0
162	20240429	181700	571917010	17050	17050	17050	17050	0
163	20240429	181600	571917010	17050	17050	17050	17050	0
164	20240429	181500	571917010	17050	17050	17050	17050	0
165	20240429	181400	571917010	17050	17050	17050	17050	0
166	20240429	181300	571917010	17050	17050	17050	17050	0
167	20240429	181200	571917010	17050	17050	17050	17050	0
168	20240429	181100	571917010	17050	17050	17050	17050	0
169	20240429	181000	571917010	17050	17050	17050	17050	0
170	20240429	180900	571917010	17050	17050	17050	17050	0
171	20240429	180800	571917010	17050	17050	17050	17050	0
172	20240429	180700	571917010	17050	17050	17050	17050	0
173	20240429	180600	571917010	17050	17050	17050	17050	0
174	20240429	180500	571917010	17050	17050	17050	17050	0
175	20240429	180400	571917010	17050	17050	17050	17050	0
176	20240429	180300	571917010	17050	17050	17050	17050	0
177	20240429	180200	571917010	17050	17050	17050	17050	0
178	20240429	180100	571917010	17050	17050	17050	17050	0
179	20240429	180000	571917010	17050	17050	17050	17050	0
180	20240429	175900	571917010	17050	17050	17050	17050	0
181	20240429	175800	571917010	17050	17050	17050	17050	0
182	20240429	175700	571917010	17050	17050	17050	17050	1476
183	20240429	175600	571917010	17050	17050	17050	17050	0
184	20240429	175500	571917010	17050	17050	17050	17050	0
185	20240429	175400	571917010	17050	17050	17050	17050	0
186	20240429	175300	571917010	17050	17050	17050	17050	0
187	20240429	175200	571917010	17050	17050	17050	17050	0
188	20240429	175100	571917010	17050	17050	17050	17050	0
189	20240429	175000	571917010	17050	17050	17050	17050	0
190	20240429	174900	571917010	17050	17050	17050	17050	0
191	20240429	174800	571917010	17050	17050	17050	17050	0
192	20240429	174700	571917010	17050	17050	17050	17050	0
193	20240429	174600	571917010	17050	17050	17050	17050	0
194	20240429	174500	571917010	17050	17050	17050	17050	0
195	20240429	174400	571917010	17050	17050	17050	17050	0
196	20240429	174300	571917010	17050	17050	17050	17050	0
197	20240429	174200	571917010	17050	17050	17050	17050	0
198	20240429	174100	571917010	17050	17050	17050	17050	0
199	20240429	174000	571917010	17050	17050	17050	17050	0
200	20240429	173900	571917010	17050	17050	17050	17050	0
201	20240429	173800	571917010	17050	17050	17050	17050	0
202	20240429	173700	571917010	17050	17050	17050	17050	0
203	20240429	173600	571917010	17050	17050	17050	17050	0
204	20240429	173500	571917010	17050	17050	17050	17050	0
205	20240429	173400	571917010	17050	17050	17050	17050	0
206	20240429	173300	571917010	17050	17050	17050	17050	0
207	20240429	173200	571917010	17050	17050	17050	17050	0
208	20240429	173100	571917010	17050	17050	17050	17050	0
209	20240429	173000	571917010	17050	17050	17050	17050	0
210	20240429	172900	571917010	17050	17050	17050	17050	0
211	20240429	172800	571917010	17050	17050	17050	17050	0
212	20240429	172700	571917010	17050	17050	17050	17050	1476
213	20240429	172600	571917010	17050	17050	17050	17050	0
214	20240429	172500	571917010	17050	17050	17050	17050	0
215	20240429	172400	571917010	17050	17050	17050	17050	0
216	20240429	172300	571917010	17050	17050	17050	17050	0
217	20240429	172200	571917010	17050	17050	17050	17050	0
218	20240429	172100	571917010	17050	17050	17050	17050	0
219	20240429	172000	571917010	17050	17050	17050	17050	0
220	20240429	171900	571917010	17050	17050	17050	17050	0
221	20240429	171800	571917010	17050	17050	17050	17050	0
222	20240429	171700	571917010	17050	17050	17050	17050	0
223	20240429	171600	571917010	17050	17050	17050	17050	0
224	20240429	171500	571917010	17050	17050	17050	17050	0
225	20240429	171400	571917010	17050	17050	17050	17050	0
226	20240429	171300	571917010	17050	17050	17050	17050	0
227	20240429	171200	571917010	17050	17050	17050	17050	0
228	20240429	171100	571917010	17050	17050	17050	17050	0
229	20240429	171000	571917010	17050	17050	17050	17050	0
230	20240429	170900	571917010	17050	17050	17050	17050	0
231	20240429	170800	571917010	17050	17050	17050	17050	0
232	20240429	170700	571917010	17050	17050	17050	17050	0
233	20240429	170600	571917010	17050	17050	17050	17050	0
234	20240429	170500	571917010	17050	17050	17050	17050	0
235	20240429	170400	571917010	17050	17050	17050	17050	0
236	20240429	170300	571917010	17050	17050	17050	17050	0
237	20240429	170200	571917010	17050	17050	17050	17050	0
238	20240429	170100	571917010	17050	17050	17050	17050	0
239	20240429	170000	571917010	17050	17050	17050	17050	0
240	20240429	165900	571917010	17050	17050	17050	17050	0
241	20240429	165800	571917010	17050	17050	17050	17050	0
242	20240429	165700	571917010	17050	17050	17050	17050	1476
243	20240429	165600	571917010	17050	17050	17050	17050	0
244	20240429	165500	571917010	17050	17050	17050	17050	0
245	20240429	165400	571917010	17050	17050	17050	17050	0
246	20240429	165300	571917010	17050	17050	17050	17050	0
247	20240429	165200	571917010	17050	17050	17050	17050	0
248	20240429	165100	571917010	17050	17050	17050	17050	0
249	20240429	165000	571917010	17050	17050	17050	17050	0
250	20240429	164900	571917010	17050	17050	17050	17050	0
251	20240429	164800	571917010	17050	17050	17050	17050	0
252	20240429	164700	571917010	17050	17050	17050	17050	0
253	20240429	164600	571917010	17050	17050	17050	17050	0
254	20240429	164500	571917010	17050	17050	17050	17050	0
255	20240429	164400	571917010	17050	17050	17050	17050	0
256	20240429	164300	571917010	17050	17050	17050	17050	0
257	20240429	164200	571917010	17050	17050	17050	17050	0
258	20240429	164100	571917010	17050	17050	17050	17050	0
259	20240429	164000	571917010	17050	17050	17050	17050	0
260	20240429	163900	571917010	17050	17050	17050	17050	0
261	20240429	163800	571917010	17050	17050	17050	17050	0
262	20240429	163700	571917010	17050	17050	17050	17050	0
263	20240429	163600	571917010	17050	17050	17050	17050	0
264	20240429	163500	571917010	17050	17050	17050	17050	0
265	20240429	163400	571917010	17050	17050	17050	17050	0
266	20240429	163300	571917010	17050	17050	17050	17050	0
267	20240429	163200	571917010	17050	17050	17050	17050	0
268	20240429	163100	571917010	17050	17050	17050	17050	0
269	20240429	163000	571917010	17050	17050	17050	17050	0
270	20240429	162900	571917010	17050	17050	17050	17050	0
271	20240429	162800	571917010	17050	17050	17050	17050	0
272	20240429	162700	571917010	17050	17050	17050	17050	1476
273	20240429	162600	571917010	17050	17050	17050	17050	0
274	20240429	162500	571917010	17050	17050	17050	17050	0
275	20240429	162400	571917010	17050	17050	17050	17050	0
276	20240429	162300	571917010	17050	17050	17050	17050	0
277	20240429	162200	571917010	17050	17050	17050	17050	0
278	20240429	162100	571917010	17050	17050	17050	17050	0
279	20240429	162000	571917010	17050	17050	17050	17050	0
280	20240429	161900	571917010	17050	17050	17050	17050	0
281	20240429	161800	571917010	17050	17050	17050	17050	0
282	20240429	161700	571917010	17050	17050	17050	17050	0
283	20240429	161600	571917010	17050	17050	17050	17050	0
284	20240429	161500	571917010	17050	17050	17050	17050	0
285	20240429	161400	571917010	17050	17050	17050	17050	0
286	20240429	161300	571917010	17050	17050	17050	17050	0
287	20240429	161200	571917010	17050	17050	17050	17050	0
288	20240429	161100	571917010	17050	17050	17050	17050	0
289	20240429	161000	571917010	17050	17050	17050	17050	0
290	20240429	160900	571917010	17050	17050	17050	17050	0
291	20240429	160800	571917010	17050	17050	17050	17050	0
292	20240429	160700	571917010	17050	17050	17050	17050	0
293	20240429	160600	571917010	17050	17050	17050	17050	0
294	20240429	160500	571917010	17050	17050	17050	17050	0
295	20240429	160400	571917010	17050	17050	17050	17050	0
296	20240429	160300	571917010	17050	17050	17050	17050	0
297	20240429	160200	571917010	17050	17050	17050	17050	0
298	20240429	160100	571917010	17050	17050	17050	17050	0
299	20240429	160000	571917010	17050	17050	17050	17050	0
300	20240429	155900	571917010	17050	17050	17050	17050	0
301	20240429	155800	571917010	17050	17050	17050	17050	0
302	20240429	155700	571917010	17050	17050	17050	17050	1476
303	20240429	155600	571917010	17050	17050	17050	17050	0
304	20240429	155500	571917010	17050	17050	17050	17050	0
305	20240429	155400	571917010	17050	17050	17050	17050	0
306	20240429	155300	571917010	17050	17050	17050	17050	0
307	20240429	155200	571917010	17050	17050	17050	17050	0
308	20240429	155100	571917010	17050	17050	17050	17050	0
309	20240429	155000	571917010	17050	17050	17050	17050	0
310	20240429	154900	571917010	17050	17050	17050	17050	0
311	20240429	154800	571917010	17050	17050	17050	17050	0
312	20240429	154700	571917010	17050	17050	17050	17050	0
313	20240429	154600	571917010	17050	17050	17050	17050	0
314	20240429	154500	571917010	17050	17050	17050	17050	0
315	20240429	154400	571917010	17050	17050	17050	17050	0
316	20240429	154300	571917010	17050	17050	17050	17050	0
317	20240429	154200	571917010	17050	17050	17050	17050	0
318	20240429	154100	571917010	17050	17050	17050	17050	0
319	20240429	154000	571917010	17050	17050	17050	17050	0
320	20240429	153900	571917010	17050	17050	17050	17050	0
321	20240429	153800	571917010	17050	17050	17050	17050	0
322	20240429	153700	571917010	17050	17050	17050	17050	0
323	20240429	153600	571917010	17050	17050	17050	17050	0
324	20240429	153500	571917010	17050	17050	17050	17050	0
325	20240429	153400	571917010	17050	17050	17050	17050	0
326	20240429	153300	571917010	17050	17050	17050	17050	0
327	20240429	153200	571917010	17050	17050	17050	17050	0
328	20240429	153100	571917010	17050	17050	17050	17050	0
329	20240429	153000	571917010	17050	17050	17050	17050	1476
330	20240429	152900	546751210	16990	16990	16990	16990	0
331	20240429	152800	546751210	16990	16990	16990	16990	0
332	20240429	152700	546751210	16990	16990	16990	16990	0
333	20240429	152600	546751210	16990	16990	16990	16990	0
334	20240429	152500	546751210	16990	16990	16990	16990	0
335	20240429	152400	546751210	16990	16990	16990	16990	0
336	20240429	152300	546751210	16990	16990	16990	16990	0
337	20240429	152200	546751210	16990	16990	16990	16990	0
338	20240429	152100	546751210	16990	16990	16990	16990	0
339	20240429	152000	546751210	16990	16990	16990	16990	0
340	20240429	151900	546751210	16990	17000	17000	16990	98
341	20240429	151800	545085300	17040	17000	17040	17000	11
342	20240429	151700	544898260	17050	17050	17050	17050	0
343	20240429	151600	544898260	17050	17000	17050	16960	118
344	20240429	151500	542896210	17050	17050	17050	17050	5
345	20240429	151400	542810960	17050	17050	17050	16960	203
346	20240429	151300	539365540	16970	16990	16990	16970	630
347	20240429	151200	528669130	16990	17000	17000	16990	47
348	20240429	151100	527870560	17060	17060	17060	17060	1
349	20240429	151000	527853500	17000	17050	17050	17000	228
350	20240429	150900	523966150	17050	17050	17050	17050	0
351	20240429	150800	523966150	17050	17050	17050	17050	1
352	20240429	150700	523949100	17000	17000	17000	17000	0
353	20240429	150600	523949100	17000	17000	17000	17000	0
354	20240429	150500	523949100	17000	17000	17000	17000	0
355	20240429	150400	523949100	17000	17000	17000	17000	0
356	20240429	150300	523949100	17000	17040	17040	17000	90
357	20240429	150200	522418700	17060	17060	17060	17060	0
358	20240429	150100	522418700	17060	17060	17060	17060	0
359	20240429	150000	522418700	17060	17060	17060	17060	0
360	20240429	145900	522418700	17060	17060	17060	17060	0
361	20240429	145800	522418700	17060	17000	17060	17000	86
362	20240429	145700	520956340	17010	17060	17060	17010	143
363	20240429	145600	518517460	17060	17060	17060	17060	10
364	20240429	145500	518346860	17060	17060	17060	17060	0
365	20240429	145400	518346860	17060	17060	17060	17060	0
366	20240429	145300	518346860	17060	17060	17060	17060	0
367	20240429	145200	518346860	17060	17060	17060	17060	1
368	20240429	145100	518329800	17060	17060	17060	17060	0
369	20240429	145000	518329800	17060	17060	17060	17060	10
370	20240429	144900	518159200	17060	17010	17060	17010	7
371	20240429	144800	518039830	17060	17060	17060	17020	114
372	20240429	144700	516099190	17060	17060	17060	17060	10
373	20240429	144600	515928590	17060	17060	17060	17060	5
374	20240429	144500	515843290	17060	17060	17060	17060	18
375	20240429	144400	515536210	17060	17060	17060	17050	14
376	20240429	144300	515297390	17060	17050	17060	17050	314
377	20240429	144200	509943560	17050	17050	17050	17050	8
378	20240429	144100	509807160	17050	17050	17050	17050	13
379	20240429	144000	509585510	17050	17050	17050	17050	12
380	20240429	143900	509380910	17050	17000	17050	17000	470
381	20240429	143800	501390610	17050	17050	17050	17050	7
382	20240429	143700	501271260	17050	17050	17050	17000	33
383	20240429	143600	500709760	17050	17050	17050	17050	15
384	20240429	143500	500454010	17050	17050	17050	17050	32
385	20240429	143400	499908410	17050	17050	17050	17050	15
386	20240429	143300	499652660	17050	17050	17050	17050	13
387	20240429	143200	499431010	17050	17050	17050	17050	7
388	20240429	143100	499311660	17050	17050	17050	17050	13
389	20240429	143000	499090010	17050	17000	17050	17000	36
390	20240429	142900	498477210	17050	17050	17050	17050	13
391	20240429	142800	498255560	17000	17050	17050	17000	27
392	20240429	142700	497796210	17050	17000	17050	17000	29
393	20240429	142600	497302760	17050	17050	17050	17050	10
394	20240429	142500	497132260	17000	17060	17060	17000	23
395	20240429	142400	496741080	17060	17000	17060	17000	32
396	20240429	142300	496196450	17060	17050	17060	17050	46
397	20240429	142200	495411990	17060	17050	17060	17000	89
398	20240429	142100	493895530	17050	17000	17050	17000	25
399	20240429	142000	493470280	17060	17060	17060	17010	15
400	20240429	141900	493214430	17050	17060	17060	17000	33
401	20240429	141800	492652720	17050	17000	17050	17000	29
402	20240429	141700	492159270	17060	17060	17060	17060	12
403	20240429	141600	491954550	17050	17060	17060	17000	29
404	20240429	141500	491461060	17010	17070	17070	17000	43
405	20240429	141400	490729230	17070	17050	17070	17050	7
406	20240429	141300	490609800	17000	17050	17070	17000	28
407	20240429	141200	490133260	17050	17070	17070	17000	29
408	20240429	141100	489639730	17070	17050	17070	17050	11
409	20240429	141000	489452080	17000	17070	17070	17000	27
410	20240429	140900	488992590	17050	17070	17070	17000	32
411	20240429	140800	488447870	17070	17050	17070	17050	10
412	20240429	140700	488277290	17000	17070	17070	17000	27
413	20240429	140600	487817800	17060	17070	17070	17010	91
414	20240429	140500	486269260	17070	17060	17070	17060	12
415	20240429	140400	486064510	17010	17050	17050	17010	31
416	20240429	140300	485536760	17000	17000	17000	17000	20
417	20240429	140200	485196760	17070	17050	17070	17050	9
418	20240429	140100	485043190	17000	17070	17070	17000	246
419	20240429	140000	480858200	17060	17010	17060	17010	28
420	20240429	135900	480381520	17070	17060	17070	17060	15
421	20240429	135800	480125530	17010	17070	17070	17010	32
422	20240429	135700	479580490	17060	17010	17060	17010	24
423	20240429	135600	479172050	17090	17060	17090	17060	612
424	20240429	135500	468719900	17010	17060	17080	17010	59
425	20240429	135400	467715390	17060	17080	17080	17010	34
426	20240429	135300	467136210	17080	17080	17080	17080	133
427	20240429	135200	464864570	17010	17070	17080	17010	437
428	20240429	135100	457404940	17060	17070	17070	17010	31
429	20240429	135000	456877030	17070	17060	17070	17060	5
430	20240429	134900	456791720	17010	17070	17070	17010	31
431	20240429	134800	456263750	17060	17070	17070	17010	29
432	20240429	134700	455769980	17070	17060	17070	17060	10
433	20240429	134600	455599340	17010	17060	17080	17010	37
434	20240429	134500	454968960	17010	17070	17070	17010	108
435	20240429	134400	453126600	17070	17010	17070	17010	35
436	20240429	134300	452530440	17070	17060	17070	17060	5
437	20240429	134200	452445100	17060	17070	17070	17010	29
438	20240429	134100	451951330	17070	17000	17070	17000	34
439	20240429	134000	451372530	17070	17060	17070	17010	34
440	20240429	133900	450793510	17010	17070	17070	17010	28
441	20240429	133800	450316750	17070	17000	17070	17000	36
442	20240429	133700	449703810	17070	17050	17070	17050	7
443	20240429	133600	449584400	17000	17070	17070	17000	28
444	20240429	133500	449107840	17070	17010	17070	17010	35
445	20240429	133400	448511650	17050	17050	17050	17050	11
446	20240429	133300	448324100	17050	17070	17070	17050	26
447	20240429	133200	447880460	17070	17000	17070	17000	21
448	20240429	133100	447523390	17040	17060	17070	17040	15
449	20240429	133000	447267550	17010	17070	17070	17010	30
450	20240429	132900	446756650	17060	17010	17060	17010	23
451	20240429	132800	446365270	17070	17070	17070	17070	14
452	20240429	132700	446126290	17060	17070	17070	17010	27
453	20240429	132600	445666630	17050	17050	17050	17000	83
454	20240429	132500	444252480	17050	17050	17050	17050	5
455	20240429	132400	444167230	17050	17050	17050	17000	32
456	20240429	132300	443622630	17050	17050	17050	17000	29
457	20240429	132200	443129180	17050	17050	17050	17050	5
458	20240429	132100	443043930	17050	17050	17050	17000	32
459	20240429	132000	442499330	17050	17050	17050	17000	31
460	20240429	131900	441971780	17050	17010	17050	17010	15
461	20240429	131800	441716110	17000	17050	17050	17000	36
462	20240429	131700	441103630	17050	17050	17050	17010	37
463	20240429	131600	440473580	17050	17050	17050	17050	18
464	20240429	131500	440166680	17050	17010	17050	17010	4
465	20240429	131400	440098520	17050	17040	17050	17040	135
466	20240429	131300	437798050	17040	17040	17040	17000	13
467	20240429	131200	437576570	17040	17040	17040	17040	11
468	20240429	131100	437389130	17040	17040	17040	17040	9
469	20240429	131000	437235770	17040	17000	17040	17000	15
470	20240429	130900	436980210	17040	17040	17040	17040	15
471	20240429	130800	436724610	17040	17000	17040	17000	8
472	20240429	130700	436588340	17040	17030	17040	17000	69
473	20240429	130600	435413190	17030	17030	17030	17030	13
474	20240429	130500	435191800	17030	17030	17030	17030	10
475	20240429	130400	435021500	17030	17030	17030	17030	4
476	20240429	130300	434953380	17030	17030	17030	17030	13
477	20240429	130200	434731990	17030	17030	17030	17030	12
478	20240429	130100	434527630	17030	17030	17030	17030	9
479	20240429	130000	434374360	17030	17030	17030	17030	10
480	20240429	125900	434204060	17030	17030	17030	17030	13
481	20240429	125800	433982670	17030	17000	17030	17000	14
482	20240429	125700	433744430	17000	17000	17000	17000	13
483	20240429	125600	433523430	17000	17000	17000	17000	51
484	20240429	125500	432656430	16990	17030	17030	16990	181
485	20240429	125400	429579310	17030	17030	17030	17030	69
486	20240429	125300	428404240	17030	17030	17030	17030	12
487	20240429	125200	428199880	17030	17030	17030	17030	11
488	20240429	125100	428012550	17030	17030	17030	17030	10
489	20240429	125000	427842250	17030	17010	17030	17010	10
490	20240429	124900	427671970	17030	17020	17030	17020	9
491	20240429	124800	427518710	17020	17030	17030	17020	17
492	20240429	124700	427229210	17030	17030	17030	17030	8
493	20240429	124600	427092970	17030	17030	17030	17030	10
494	20240429	124500	426922670	17030	17030	17030	17030	25
495	20240429	124400	426496920	17030	17030	17030	17030	14
496	20240429	124300	426258500	17030	17030	17030	17030	8
497	20240429	124200	426122260	17030	17030	17030	17030	23
498	20240429	124100	425730570	17030	17030	17030	17030	13
499	20240429	124000	425509180	17020	17020	17020	17020	3
500	20240429	123900	425458120	17020	17020	17020	17020	13
501	20240429	123800	425236860	17020	17020	17020	17020	13
502	20240429	123700	425015600	17020	17010	17020	17010	12
503	20240429	123600	424811440	17010	17010	17010	17010	5
504	20240429	123500	424726390	17010	17010	17010	17010	217
505	20240429	123400	421035220	17010	17000	17010	16980	45
506	20240429	123300	420270760	17000	17000	17000	17000	5
507	20240429	123200	420185760	17010	17010	17010	17010	12
508	20240429	123100	419981640	17010	17010	17010	16990	15
509	20240429	123000	419726590	17010	17010	17010	17000	168
510	20240429	122900	416868930	17000	17000	17000	17000	12
511	20240429	122800	416664930	17000	17000	17000	17000	71
512	20240429	122700	415457930	17000	17000	17000	16990	23
513	20240429	122600	415066940	16960	17000	17000	16960	505
514	20240429	122500	406501940	16990	17000	17000	16990	13
515	20240429	122400	406281030	17000	16990	17010	16950	112
516	20240429	122300	404382080	16990	16980	16990	16970	13
517	20240429	122200	404161360	16950	16960	16980	16950	12
518	20240429	122100	403957730	16990	17000	17010	16980	11
519	20240429	122000	403770790	17020	17010	17020	16970	101
520	20240429	121900	402056420	16980	17030	17030	16980	170
521	20240429	121800	399169420	17040	17050	17060	16990	130
522	20240429	121700	396960180	17060	17060	17060	17060	12
523	20240429	121600	396755460	17060	17010	17070	17010	63
524	20240429	121500	395682110	17010	17010	17010	17010	7
525	20240429	121400	395563040	17010	17010	17010	17010	13
526	20240429	121300	395341910	17010	17010	17010	17010	6
527	20240429	121200	395239850	17010	17010	17010	17010	11
528	20240429	121100	395052740	17010	17000	17010	17000	13
529	20240429	121000	394831620	17010	17000	17010	17000	78
530	20240429	120900	393505550	17000	17000	17000	17000	12
531	20240429	120800	393301550	16990	16990	16990	16990	6
532	20240429	120700	393199610	16940	17000	17000	16940	835
533	20240429	120600	379034930	16990	17010	17010	16990	97
534	20240429	120500	377386500	17010	17010	17010	17010	7
535	20240429	120400	377267430	16990	17000	17010	16990	10
536	20240429	120300	377097400	17020	17000	17030	17000	269
537	20240429	120200	372524200	17040	17030	17050	17030	13
538	20240429	120100	372302630	17060	17050	17060	17050	3
539	20240429	120000	372251470	17060	17070	17070	17060	14
540	20240429	115900	372012560	17080	17080	17080	17080	11
541	20240429	115800	371824680	17080	17060	17080	17060	308
542	20240429	115700	366564640	17060	17050	17060	17050	33
543	20240429	115600	366001700	17010	17060	17060	17000	131
544	20240429	115500	363773820	17040	17080	17080	16990	1431
545	20240429	115400	339439170	17080	17080	17080	17080	8
546	20240429	115300	339302530	17080	17070	17080	17070	15
547	20240429	115200	339046410	17020	17080	17080	17020	491
548	20240429	115100	330684630	17080	17080	17080	17080	4
549	20240429	115000	330616310	17080	17080	17080	17080	13
550	20240429	114900	330394270	17080	17080	17080	17080	14
551	20240429	114800	330155150	17050	17100	17100	17050	752
552	20240429	114700	317331680	17100	17100	17100	17100	5
553	20240429	114600	317246180	17100	17100	17100	17100	10
554	20240429	114500	317075180	17100	17100	17100	17090	6
555	20240429	114400	316972600	17100	17100	17100	17100	5
556	20240429	114300	316887100	17100	17100	17100	17100	15
557	20240429	114200	316630600	17100	17100	17100	17090	32
558	20240429	114100	316083550	17100	17100	17100	17100	13
559	20240429	114000	315861250	17100	17100	17100	17100	4
560	20240429	113900	315792850	17100	17100	17100	17100	10
561	20240429	113800	315621850	17100	17100	17100	17100	11
562	20240429	113700	315433750	17100	17090	17100	17090	79
563	20240429	113600	314082900	17100	17100	17100	17100	12
564	20240429	113500	313877700	17100	17100	17100	17100	15
565	20240429	113400	313621200	17100	17100	17100	17100	8
566	20240429	113300	313484400	17100	17100	17100	17100	6
567	20240429	113200	313381800	17100	17100	17100	17100	16
568	20240429	113100	313108200	17100	17100	17100	17100	9
569	20240429	113000	312954300	17100	17100	17100	17100	5
570	20240429	112900	312868800	17100	17100	17100	17100	11
571	20240429	112800	312680700	17100	17090	17100	17090	14
572	20240429	112700	312441380	17090	17090	17090	17090	12
573	20240429	112600	312236300	17090	17090	17090	17090	7
574	20240429	112500	312116670	17090	17090	17090	17080	11
575	20240429	112400	311928700	17090	17090	17090	17090	11
576	20240429	112300	311740710	17090	17090	17090	17090	9
577	20240429	112200	311586900	17100	17090	17100	17090	15
578	20240429	112100	311330440	17090	17090	17090	17090	18
579	20240429	112000	311022820	17100	17090	17100	17090	14
580	20240429	111900	310783450	17090	17090	17090	17090	7
581	20240429	111800	310663820	17100	17100	17100	17100	16
582	20240429	111700	310390220	17100	17100	17100	17100	14
583	20240429	111600	310150820	17100	17100	17100	17100	9
584	20240429	111500	309996920	17100	17100	17100	17100	16
585	20240429	111400	309723320	17100	17090	17100	17090	11
586	20240429	111300	309535290	17090	17090	17090	17090	11
587	20240429	111200	309347300	17090	17090	17090	17090	8
588	20240429	111100	309210580	17050	17090	17090	17050	13
589	20240429	111000	308988530	17090	17090	17090	17090	7
590	20240429	110900	308868900	17090	17090	17090	17090	3
591	20240429	110800	308817630	17090	17090	17090	17090	9
592	20240429	110700	308663820	17090	17090	17090	17090	11
593	20240429	110600	308475830	17090	17090	17090	17090	7
594	20240429	110500	308356200	17090	17090	17090	17090	3
595	20240429	110400	308304930	17090	17100	17100	17040	59
596	20240429	110300	307298960	17050	17110	17110	17050	63
597	20240429	110200	306223850	17110	17110	17110	17110	6
598	20240429	110100	306121190	17110	17110	17110	17100	14
599	20240429	110000	305881670	17100	17080	17110	17050	412
600	20240429	105900	298855200	17070	17110	17110	17070	300
601	20240429	105800	293733050	17110	17110	17110	17110	9
602	20240429	105700	293579060	17110	17110	17110	17090	26
603	20240429	105600	293134450	17110	17110	17110	17110	17
604	20240429	105500	292843580	17120	17120	17120	17120	5
605	20240429	105400	292757980	17120	17130	17130	17080	157
606	20240429	105300	290074930	17130	17130	17130	17130	16
607	20240429	105200	289800850	17130	17130	17130	17130	16
608	20240429	105100	289526770	17130	17130	17130	17130	41
609	20240429	105000	288824440	17130	17130	17130	17130	8
610	20240429	104900	288687400	17130	17130	17130	17130	17
611	20240429	104800	288396190	17090	17130	17130	17090	19
612	20240429	104700	288070760	17130	17130	17130	17130	14
613	20240429	104600	287830940	17130	17130	17130	17130	106
614	20240429	104500	286015160	17130	17130	17130	17130	12
615	20240429	104400	285809600	17130	17130	17130	17130	12
616	20240429	104300	285604040	17130	17100	17130	17100	15
617	20240429	104200	285347420	17100	17130	17130	17100	9
618	20240429	104100	285193310	17100	17130	17130	17100	446
619	20240429	104000	277565630	17130	17140	17140	17130	12
620	20240429	103900	277360010	17140	17140	17140	17140	10
621	20240429	103800	277188610	17110	17140	17140	17110	7
622	20240429	103700	277068660	17140	17140	17140	17140	8
623	20240429	103600	276931540	17140	17140	17140	17140	13
624	20240429	103500	276708720	17140	17140	17140	17140	9
625	20240429	103400	276554460	17140	17140	17140	17140	23
626	20240429	103300	276160240	17140	17140	17140	17140	4
627	20240429	103200	276091680	17140	17130	17140	17130	22
628	20240429	103100	275714700	17130	17130	17130	17130	9
629	20240429	103000	275560530	17130	17130	17130	17130	13
630	20240429	102900	275337840	17130	17130	17130	17130	10
631	20240429	102800	275166540	17130	17130	17130	17130	41
632	20240429	102700	274464210	17140	17140	17140	17140	12
633	20240429	102600	274258530	17140	17140	17140	17140	11
634	20240429	102500	274069990	17140	17140	17140	17140	12
635	20240429	102400	273864310	17140	17140	17140	17140	3
636	20240429	102300	273812890	17140	17140	17140	17140	63
637	20240429	102200	272733070	17140	17140	17140	17140	12
638	20240429	102100	272527390	17140	17140	17140	17140	39
639	20240429	102000	271858930	17140	17140	17140	17140	6
640	20240429	101900	271756090	17140	17140	17140	17140	6
641	20240429	101800	271653250	17100	17100	17100	17100	100
642	20240429	101700	269943250	17090	17090	17090	17090	0
643	20240429	101600	269943250	17090	17090	17090	17090	29
644	20240429	101500	269447640	17140	17140	17140	17140	15
645	20240429	101400	269190540	17140	17140	17140	17140	14
646	20240429	101300	268950580	17150	17150	17150	17150	11
647	20240429	101200	268761930	17150	17150	17150	17150	11
648	20240429	101100	268573280	17080	17080	17080	17080	0
649	20240429	101000	268573280	17080	17080	17080	17080	0
650	20240429	100900	268573280	17080	17160	17160	17080	512
651	20240429	100800	259824290	17160	17160	17160	17160	6
652	20240429	100700	259721330	17160	17160	17160	17160	6
653	20240429	100600	259618370	17160	17160	17160	17160	1
654	20240429	100500	259601210	17090	17180	17180	17090	1013
655	20240429	100400	242273060	17180	17180	17190	17180	15
656	20240429	100300	242015330	17190	17190	17190	17190	8
657	20240429	100200	241877810	17190	17190	17190	17190	9
658	20240429	100100	241723100	17100	17190	17190	17100	12
659	20240429	100000	241516910	17190	17190	17190	17190	6
660	20240429	095900	241413770	17200	17200	17200	17200	0
661	20240429	095800	241413770	17200	17200	17200	17200	0
662	20240429	095700	241413770	17200	17200	17200	17200	0
663	20240429	095600	241413770	17200	17100	17200	17100	3
664	20240429	095500	241362270	17100	17100	17100	17100	300
665	20240429	095400	236232270	17090	17110	17110	17090	100
666	20240429	095300	234522930	17150	17150	17150	17150	3
667	20240429	095200	234471480	17200	17200	17200	17200	0
668	20240429	095100	234471480	17200	17200	17200	17200	0
669	20240429	095000	234471480	17200	17200	17200	17200	0
670	20240429	094900	234471480	17200	17200	17200	17200	0
671	20240429	094800	234471480	17200	17200	17200	17200	0
672	20240429	094700	234471480	17200	17200	17200	17200	0
673	20240429	094600	234471480	17200	17200	17200	17200	0
674	20240429	094500	234471480	17200	17150	17200	17150	59
675	20240429	094400	233459580	17210	17210	17210	17210	0
676	20240429	094300	233459580	17210	17160	17210	17090	1217
677	20240429	094200	212649650	17160	17160	17160	17160	42
678	20240429	094100	211928930	17210	17210	17210	17210	2
679	20240429	094000	211894510	17210	17210	17210	17210	2
680	20240429	093900	211860090	17170	17170	17170	17170	0
681	20240429	093800	211860090	17170	17170	17170	17170	0
682	20240429	093700	211860090	17170	17180	17180	17170	55
683	20240429	093600	210915640	17190	17210	17210	17190	30
684	20240429	093500	210399640	17200	17170	17230	17170	900
685	20240429	093400	194905910	17160	17160	17160	17150	127
686	20240429	093300	192726850	17150	17090	17150	17090	540
687	20240429	093200	183496680	17090	17090	17090	17090	1
688	20240429	093100	183479590	17140	17140	17140	17140	0
689	20240429	093000	183479590	17140	17140	17140	17140	0
690	20240429	092900	183479590	17140	17140	17140	17140	0
691	20240429	092800	183479590	17140	17140	17140	17140	1
692	20240429	092700	183462450	17110	17110	17110	17110	324
693	20240429	092600	177918810	17000	17110	17110	17000	121
694	20240429	092500	175850710	17000	17020	17020	17000	302
695	20240429	092400	170716160	17110	17110	17110	17110	0
696	20240429	092300	170716160	17110	17110	17110	17110	14
697	20240429	092200	170476620	17110	17110	17110	17110	4
698	20240429	092100	170408180	17110	17000	17110	17000	68
699	20240429	092000	169246580	17000	17010	17010	16970	199
700	20240429	091900	165863630	16980	17070	17070	16980	1100
701	20240429	091800	147181660	17020	17060	17060	16990	1239
702	20240429	091700	126110200	17090	17130	17130	17090	6
703	20240429	091600	126007620	17010	17060	17060	17010	800
704	20240429	091500	112393080	17150	17060	17150	17050	501
705	20240429	091400	103850750	17170	17170	17170	17170	3
706	20240429	091300	103799240	17170	17140	17170	17070	1248
707	20240429	091200	82480470	17140	17070	17140	17070	519
708	20240429	091100	73606330	17070	17070	17070	17070	1
709	20240429	091000	73589260	17030	17050	17050	17030	3
710	20240429	090900	73538150	17000	17040	17150	17000	1201
711	20240429	090800	53103980	17190	17190	17190	17050	40
712	20240429	090700	52420860	17210	17070	17210	17050	610
713	20240429	090600	42014930	17250	17170	17250	17080	1006
714	20240429	090500	24817580	17300	17300	17300	17300	0
715	20240429	090400	24817580	17300	17300	17300	17100	1011
716	20240429	090300	7515330	17300	17300	17300	17300	0
717	20240429	090200	7515330	17300	17300	17300	17300	1
718	20240429	090100	7498030	17170	17200	17340	17170	34
719	20240429	090000	6913540	17200	17360	17360	17200	401