KissMeData/418620/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	213200	831844160	16110	16110	16110	16110	939
3	20240429	213100	831844160	16110	16110	16110	16110	0
4	20240429	213000	831844160	16110	16110	16110	16110	0
5	20240429	212900	831844160	16110	16110	16110	16110	0
6	20240429	212800	831844160	16110	16110	16110	16110	0
7	20240429	212700	831844160	16110	16110	16110	16110	0
8	20240429	212600	831844160	16110	16110	16110	16110	0
9	20240429	212500	831844160	16110	16110	16110	16110	0
10	20240429	212400	831844160	16110	16110	16110	16110	0
11	20240429	212300	831844160	16110	16110	16110	16110	0
12	20240429	212200	831844160	16110	16110	16110	16110	0
13	20240429	212100	831844160	16110	16110	16110	16110	0
14	20240429	212000	831844160	16110	16110	16110	16110	0
15	20240429	211900	831844160	16110	16110	16110	16110	0
16	20240429	211800	831844160	16110	16110	16110	16110	0
17	20240429	211700	831844160	16110	16110	16110	16110	0
18	20240429	211600	831844160	16110	16110	16110	16110	0
19	20240429	211500	831844160	16110	16110	16110	16110	0
20	20240429	211400	831844160	16110	16110	16110	16110	0
21	20240429	211300	831844160	16110	16110	16110	16110	0
22	20240429	211200	831844160	16110	16110	16110	16110	0
23	20240429	211100	831844160	16110	16110	16110	16110	0
24	20240429	211000	831844160	16110	16110	16110	16110	0
25	20240429	210900	831844160	16110	16110	16110	16110	0
26	20240429	210800	831844160	16110	16110	16110	16110	0
27	20240429	210700	831844160	16110	16110	16110	16110	0
28	20240429	210600	831844160	16110	16110	16110	16110	0
29	20240429	210500	831844160	16110	16110	16110	16110	0
30	20240429	210400	831844160	16110	16110	16110	16110	0
31	20240429	210300	831844160	16110	16110	16110	16110	0
32	20240429	210200	831844160	16110	16110	16110	16110	939
33	20240429	210100	831844160	16110	16110	16110	16110	0
34	20240429	210000	831844160	16110	16110	16110	16110	0
35	20240429	205900	831844160	16110	16110	16110	16110	0
36	20240429	205800	831844160	16110	16110	16110	16110	0
37	20240429	205700	831844160	16110	16110	16110	16110	0
38	20240429	205600	831844160	16110	16110	16110	16110	0
39	20240429	205500	831844160	16110	16110	16110	16110	0
40	20240429	205400	831844160	16110	16110	16110	16110	0
41	20240429	205300	831844160	16110	16110	16110	16110	0
42	20240429	205200	831844160	16110	16110	16110	16110	0
43	20240429	205100	831844160	16110	16110	16110	16110	0
44	20240429	205000	831844160	16110	16110	16110	16110	0
45	20240429	204900	831844160	16110	16110	16110	16110	0
46	20240429	204800	831844160	16110	16110	16110	16110	0
47	20240429	204700	831844160	16110	16110	16110	16110	0
48	20240429	204600	831844160	16110	16110	16110	16110	0
49	20240429	204500	831844160	16110	16110	16110	16110	0
50	20240429	204400	831844160	16110	16110	16110	16110	0
51	20240429	204300	831844160	16110	16110	16110	16110	0
52	20240429	204200	831844160	16110	16110	16110	16110	0
53	20240429	204100	831844160	16110	16110	16110	16110	0
54	20240429	204000	831844160	16110	16110	16110	16110	0
55	20240429	203900	831844160	16110	16110	16110	16110	0
56	20240429	203800	831844160	16110	16110	16110	16110	0
57	20240429	203700	831844160	16110	16110	16110	16110	0
58	20240429	203600	831844160	16110	16110	16110	16110	0
59	20240429	203500	831844160	16110	16110	16110	16110	0
60	20240429	203400	831844160	16110	16110	16110	16110	0
61	20240429	203300	831844160	16110	16110	16110	16110	0
62	20240429	203200	831844160	16110	16110	16110	16110	939
63	20240429	203100	831844160	16110	16110	16110	16110	0
64	20240429	203000	831844160	16110	16110	16110	16110	0
65	20240429	202900	831844160	16110	16110	16110	16110	0
66	20240429	202800	831844160	16110	16110	16110	16110	0
67	20240429	202700	831844160	16110	16110	16110	16110	0
68	20240429	202600	831844160	16110	16110	16110	16110	0
69	20240429	202500	831844160	16110	16110	16110	16110	0
70	20240429	202400	831844160	16110	16110	16110	16110	0
71	20240429	202300	831844160	16110	16110	16110	16110	0
72	20240429	202200	831844160	16110	16110	16110	16110	0
73	20240429	202100	831844160	16110	16110	16110	16110	0
74	20240429	202000	831844160	16110	16110	16110	16110	0
75	20240429	201900	831844160	16110	16110	16110	16110	0
76	20240429	201800	831844160	16110	16110	16110	16110	0
77	20240429	201700	831844160	16110	16110	16110	16110	0
78	20240429	201600	831844160	16110	16110	16110	16110	0
79	20240429	201500	831844160	16110	16110	16110	16110	0
80	20240429	201400	831844160	16110	16110	16110	16110	0
81	20240429	201300	831844160	16110	16110	16110	16110	0
82	20240429	201200	831844160	16110	16110	16110	16110	0
83	20240429	201100	831844160	16110	16110	16110	16110	0
84	20240429	201000	831844160	16110	16110	16110	16110	0
85	20240429	200900	831844160	16110	16110	16110	16110	0
86	20240429	200800	831844160	16110	16110	16110	16110	0
87	20240429	200700	831844160	16110	16110	16110	16110	0
88	20240429	200600	831844160	16110	16110	16110	16110	0
89	20240429	200500	831844160	16110	16110	16110	16110	0
90	20240429	200400	831844160	16110	16110	16110	16110	0
91	20240429	200300	831844160	16110	16110	16110	16110	0
92	20240429	200200	831844160	16110	16110	16110	16110	939
93	20240429	200100	831844160	16110	16110	16110	16110	0
94	20240429	200000	831844160	16110	16110	16110	16110	0
95	20240429	195900	831844160	16110	16110	16110	16110	0
96	20240429	195800	831844160	16110	16110	16110	16110	0
97	20240429	195700	831844160	16110	16110	16110	16110	0
98	20240429	195600	831844160	16110	16110	16110	16110	0
99	20240429	195500	831844160	16110	16110	16110	16110	0
100	20240429	195400	831844160	16110	16110	16110	16110	0
101	20240429	195300	831844160	16110	16110	16110	16110	0
102	20240429	195200	831844160	16110	16110	16110	16110	0
103	20240429	195100	831844160	16110	16110	16110	16110	0
104	20240429	195000	831844160	16110	16110	16110	16110	0
105	20240429	194900	831844160	16110	16110	16110	16110	0
106	20240429	194800	831844160	16110	16110	16110	16110	0
107	20240429	194700	831844160	16110	16110	16110	16110	0
108	20240429	194600	831844160	16110	16110	16110	16110	0
109	20240429	194500	831844160	16110	16110	16110	16110	0
110	20240429	194400	831844160	16110	16110	16110	16110	0
111	20240429	194300	831844160	16110	16110	16110	16110	0
112	20240429	194200	831844160	16110	16110	16110	16110	0
113	20240429	194100	831844160	16110	16110	16110	16110	0
114	20240429	194000	831844160	16110	16110	16110	16110	0
115	20240429	193900	831844160	16110	16110	16110	16110	0
116	20240429	193800	831844160	16110	16110	16110	16110	0
117	20240429	193700	831844160	16110	16110	16110	16110	0
118	20240429	193600	831844160	16110	16110	16110	16110	0
119	20240429	193500	831844160	16110	16110	16110	16110	0
120	20240429	193400	831844160	16110	16110	16110	16110	0
121	20240429	193300	831844160	16110	16110	16110	16110	0
122	20240429	193200	831844160	16110	16110	16110	16110	939
123	20240429	193100	831844160	16110	16110	16110	16110	0
124	20240429	193000	831844160	16110	16110	16110	16110	0
125	20240429	192900	831844160	16110	16110	16110	16110	0
126	20240429	192800	831844160	16110	16110	16110	16110	0
127	20240429	192700	831844160	16110	16110	16110	16110	0
128	20240429	192600	831844160	16110	16110	16110	16110	0
129	20240429	192500	831844160	16110	16110	16110	16110	0
130	20240429	192400	831844160	16110	16110	16110	16110	0
131	20240429	192300	831844160	16110	16110	16110	16110	0
132	20240429	192200	831844160	16110	16110	16110	16110	0
133	20240429	192100	831844160	16110	16110	16110	16110	0
134	20240429	192000	831844160	16110	16110	16110	16110	0
135	20240429	191900	831844160	16110	16110	16110	16110	0
136	20240429	191800	831844160	16110	16110	16110	16110	0
137	20240429	191700	831844160	16110	16110	16110	16110	0
138	20240429	191600	831844160	16110	16110	16110	16110	0
139	20240429	191500	831844160	16110	16110	16110	16110	0
140	20240429	191400	831844160	16110	16110	16110	16110	0
141	20240429	191300	831844160	16110	16110	16110	16110	0
142	20240429	191200	831844160	16110	16110	16110	16110	0
143	20240429	191100	831844160	16110	16110	16110	16110	0
144	20240429	191000	831844160	16110	16110	16110	16110	0
145	20240429	190900	831844160	16110	16110	16110	16110	0
146	20240429	190800	831844160	16110	16110	16110	16110	0
147	20240429	190700	831844160	16110	16110	16110	16110	0
148	20240429	190600	831844160	16110	16110	16110	16110	0
149	20240429	190500	831844160	16110	16110	16110	16110	0
150	20240429	190400	831844160	16110	16110	16110	16110	0
151	20240429	190300	831844160	16110	16110	16110	16110	0
152	20240429	190200	831844160	16110	16110	16110	16110	939
153	20240429	190100	831844160	16110	16110	16110	16110	0
154	20240429	190000	831844160	16110	16110	16110	16110	0
155	20240429	185900	831844160	16110	16110	16110	16110	0
156	20240429	185800	831844160	16110	16110	16110	16110	0
157	20240429	185700	831844160	16110	16110	16110	16110	0
158	20240429	185600	831844160	16110	16110	16110	16110	0
159	20240429	185500	831844160	16110	16110	16110	16110	0
160	20240429	185400	831844160	16110	16110	16110	16110	0
161	20240429	185300	831844160	16110	16110	16110	16110	0
162	20240429	185200	831844160	16110	16110	16110	16110	0
163	20240429	185100	831844160	16110	16110	16110	16110	0
164	20240429	185000	831844160	16110	16110	16110	16110	0
165	20240429	184900	831844160	16110	16110	16110	16110	0
166	20240429	184800	831844160	16110	16110	16110	16110	0
167	20240429	184700	831844160	16110	16110	16110	16110	0
168	20240429	184600	831844160	16110	16110	16110	16110	0
169	20240429	184500	831844160	16110	16110	16110	16110	0
170	20240429	184400	831844160	16110	16110	16110	16110	0
171	20240429	184300	831844160	16110	16110	16110	16110	0
172	20240429	184200	831844160	16110	16110	16110	16110	0
173	20240429	184100	831844160	16110	16110	16110	16110	0
174	20240429	184000	831844160	16110	16110	16110	16110	0
175	20240429	183900	831844160	16110	16110	16110	16110	0
176	20240429	183800	831844160	16110	16110	16110	16110	0
177	20240429	183700	831844160	16110	16110	16110	16110	0
178	20240429	183600	831844160	16110	16110	16110	16110	0
179	20240429	183500	831844160	16110	16110	16110	16110	0
180	20240429	183400	831844160	16110	16110	16110	16110	0
181	20240429	183300	831844160	16110	16110	16110	16110	0
182	20240429	183200	831844160	16110	16110	16110	16110	939
183	20240429	183100	831844160	16110	16110	16110	16110	0
184	20240429	183000	831844160	16110	16110	16110	16110	0
185	20240429	182900	831844160	16110	16110	16110	16110	0
186	20240429	182800	831844160	16110	16110	16110	16110	0
187	20240429	182700	831844160	16110	16110	16110	16110	0
188	20240429	182600	831844160	16110	16110	16110	16110	0
189	20240429	182500	831844160	16110	16110	16110	16110	0
190	20240429	182400	831844160	16110	16110	16110	16110	0
191	20240429	182300	831844160	16110	16110	16110	16110	0
192	20240429	182200	831844160	16110	16110	16110	16110	0
193	20240429	182100	831844160	16110	16110	16110	16110	0
194	20240429	182000	831844160	16110	16110	16110	16110	0
195	20240429	181900	831844160	16110	16110	16110	16110	0
196	20240429	181800	831844160	16110	16110	16110	16110	0
197	20240429	181700	831844160	16110	16110	16110	16110	0
198	20240429	181600	831844160	16110	16110	16110	16110	0
199	20240429	181500	831844160	16110	16110	16110	16110	0
200	20240429	181400	831844160	16110	16110	16110	16110	0
201	20240429	181300	831844160	16110	16110	16110	16110	0
202	20240429	181200	831844160	16110	16110	16110	16110	0
203	20240429	181100	831844160	16110	16110	16110	16110	0
204	20240429	181000	831844160	16110	16110	16110	16110	0
205	20240429	180900	831844160	16110	16110	16110	16110	0
206	20240429	180800	831844160	16110	16110	16110	16110	0
207	20240429	180700	831844160	16110	16110	16110	16110	0
208	20240429	180600	831844160	16110	16110	16110	16110	0
209	20240429	180500	831844160	16110	16110	16110	16110	0
210	20240429	180400	831844160	16110	16110	16110	16110	0
211	20240429	180300	831844160	16110	16110	16110	16110	0
212	20240429	180200	831844160	16110	16110	16110	16110	939
213	20240429	180100	831844160	16110	16110	16110	16110	0
214	20240429	180000	831844160	16110	16110	16110	16110	0
215	20240429	175900	831844160	16110	16110	16110	16110	0
216	20240429	175800	831844160	16110	16110	16110	16110	0
217	20240429	175700	831844160	16110	16110	16110	16110	0
218	20240429	175600	831844160	16110	16110	16110	16110	0
219	20240429	175500	831844160	16110	16110	16110	16110	0
220	20240429	175400	831844160	16110	16110	16110	16110	0
221	20240429	175300	831844160	16110	16110	16110	16110	0
222	20240429	175200	831844160	16110	16110	16110	16110	0
223	20240429	175100	831844160	16110	16110	16110	16110	0
224	20240429	175000	831844160	16110	16110	16110	16110	0
225	20240429	174900	831844160	16110	16110	16110	16110	0
226	20240429	174800	831844160	16110	16110	16110	16110	0
227	20240429	174700	831844160	16110	16110	16110	16110	0
228	20240429	174600	831844160	16110	16110	16110	16110	0
229	20240429	174500	831844160	16110	16110	16110	16110	0
230	20240429	174400	831844160	16110	16110	16110	16110	0
231	20240429	174300	831844160	16110	16110	16110	16110	0
232	20240429	174200	831844160	16110	16110	16110	16110	0
233	20240429	174100	831844160	16110	16110	16110	16110	0
234	20240429	174000	831844160	16110	16110	16110	16110	0
235	20240429	173900	831844160	16110	16110	16110	16110	0
236	20240429	173800	831844160	16110	16110	16110	16110	0
237	20240429	173700	831844160	16110	16110	16110	16110	0
238	20240429	173600	831844160	16110	16110	16110	16110	0
239	20240429	173500	831844160	16110	16110	16110	16110	0
240	20240429	173400	831844160	16110	16110	16110	16110	0
241	20240429	173300	831844160	16110	16110	16110	16110	0
242	20240429	173200	831844160	16110	16110	16110	16110	939
243	20240429	173100	831844160	16110	16110	16110	16110	0
244	20240429	173000	831844160	16110	16110	16110	16110	0
245	20240429	172900	831844160	16110	16110	16110	16110	0
246	20240429	172800	831844160	16110	16110	16110	16110	0
247	20240429	172700	831844160	16110	16110	16110	16110	0
248	20240429	172600	831844160	16110	16110	16110	16110	0
249	20240429	172500	831844160	16110	16110	16110	16110	0
250	20240429	172400	831844160	16110	16110	16110	16110	0
251	20240429	172300	831844160	16110	16110	16110	16110	0
252	20240429	172200	831844160	16110	16110	16110	16110	0
253	20240429	172100	831844160	16110	16110	16110	16110	0
254	20240429	172000	831844160	16110	16110	16110	16110	0
255	20240429	171900	831844160	16110	16110	16110	16110	0
256	20240429	171800	831844160	16110	16110	16110	16110	0
257	20240429	171700	831844160	16110	16110	16110	16110	0
258	20240429	171600	831844160	16110	16110	16110	16110	0
259	20240429	171500	831844160	16110	16110	16110	16110	0
260	20240429	171400	831844160	16110	16110	16110	16110	0
261	20240429	171300	831844160	16110	16110	16110	16110	0
262	20240429	171200	831844160	16110	16110	16110	16110	0
263	20240429	171100	831844160	16110	16110	16110	16110	0
264	20240429	171000	831844160	16110	16110	16110	16110	0
265	20240429	170900	831844160	16110	16110	16110	16110	0
266	20240429	170800	831844160	16110	16110	16110	16110	0
267	20240429	170700	831844160	16110	16110	16110	16110	0
268	20240429	170600	831844160	16110	16110	16110	16110	0
269	20240429	170500	831844160	16110	16110	16110	16110	0
270	20240429	170400	831844160	16110	16110	16110	16110	0
271	20240429	170300	831844160	16110	16110	16110	16110	0
272	20240429	170200	831844160	16110	16110	16110	16110	939
273	20240429	170100	831844160	16110	16110	16110	16110	0
274	20240429	170000	831844160	16110	16110	16110	16110	0
275	20240429	165900	831844160	16110	16110	16110	16110	0
276	20240429	165800	831844160	16110	16110	16110	16110	0
277	20240429	165700	831844160	16110	16110	16110	16110	0
278	20240429	165600	831844160	16110	16110	16110	16110	0
279	20240429	165500	831844160	16110	16110	16110	16110	0
280	20240429	165400	831844160	16110	16110	16110	16110	0
281	20240429	165300	831844160	16110	16110	16110	16110	0
282	20240429	165200	831844160	16110	16110	16110	16110	0
283	20240429	165100	831844160	16110	16110	16110	16110	0
284	20240429	165000	831844160	16110	16110	16110	16110	0
285	20240429	164900	831844160	16110	16110	16110	16110	0
286	20240429	164800	831844160	16110	16110	16110	16110	0
287	20240429	164700	831844160	16110	16110	16110	16110	0
288	20240429	164600	831844160	16110	16110	16110	16110	0
289	20240429	164500	831844160	16110	16110	16110	16110	0
290	20240429	164400	831844160	16110	16110	16110	16110	0
291	20240429	164300	831844160	16110	16110	16110	16110	0
292	20240429	164200	831844160	16110	16110	16110	16110	0
293	20240429	164100	831844160	16110	16110	16110	16110	0
294	20240429	164000	831844160	16110	16110	16110	16110	0
295	20240429	163900	831844160	16110	16110	16110	16110	0
296	20240429	163800	831844160	16110	16110	16110	16110	0
297	20240429	163700	831844160	16110	16110	16110	16110	0
298	20240429	163600	831844160	16110	16110	16110	16110	0
299	20240429	163500	831844160	16110	16110	16110	16110	0
300	20240429	163400	831844160	16110	16110	16110	16110	0
301	20240429	163300	831844160	16110	16110	16110	16110	0
302	20240429	163200	831844160	16110	16110	16110	16110	939
303	20240429	163100	831844160	16110	16110	16110	16110	0
304	20240429	163000	831844160	16110	16110	16110	16110	0
305	20240429	162900	831844160	16110	16110	16110	16110	0
306	20240429	162800	831844160	16110	16110	16110	16110	0
307	20240429	162700	831844160	16110	16110	16110	16110	0
308	20240429	162600	831844160	16110	16110	16110	16110	0
309	20240429	162500	831844160	16110	16110	16110	16110	0
310	20240429	162400	831844160	16110	16110	16110	16110	0
311	20240429	162300	831844160	16110	16110	16110	16110	0
312	20240429	162200	831844160	16110	16110	16110	16110	0
313	20240429	162100	831844160	16110	16110	16110	16110	0
314	20240429	162000	831844160	16110	16110	16110	16110	0
315	20240429	161900	831844160	16110	16110	16110	16110	0
316	20240429	161800	831844160	16110	16110	16110	16110	0
317	20240429	161700	831844160	16110	16110	16110	16110	0
318	20240429	161600	831844160	16110	16110	16110	16110	0
319	20240429	161500	831844160	16110	16110	16110	16110	0
320	20240429	161400	831844160	16110	16110	16110	16110	0
321	20240429	161300	831844160	16110	16110	16110	16110	0
322	20240429	161200	831844160	16110	16110	16110	16110	0
323	20240429	161100	831844160	16110	16110	16110	16110	0
324	20240429	161000	831844160	16110	16110	16110	16110	0
325	20240429	160900	831844160	16110	16110	16110	16110	0
326	20240429	160800	831844160	16110	16110	16110	16110	0
327	20240429	160700	831844160	16110	16110	16110	16110	0
328	20240429	160600	831844160	16110	16110	16110	16110	0
329	20240429	160500	831844160	16110	16110	16110	16110	0
330	20240429	160400	831844160	16110	16110	16110	16110	0
331	20240429	160300	831844160	16110	16110	16110	16110	0
332	20240429	160200	831844160	16110	16110	16110	16110	939
333	20240429	160100	831844160	16110	16110	16110	16110	0
334	20240429	160000	831844160	16110	16110	16110	16110	0
335	20240429	155900	831844160	16110	16110	16110	16110	0
336	20240429	155800	831844160	16110	16110	16110	16110	0
337	20240429	155700	831844160	16110	16110	16110	16110	0
338	20240429	155600	831844160	16110	16110	16110	16110	0
339	20240429	155500	831844160	16110	16110	16110	16110	0
340	20240429	155400	831844160	16110	16110	16110	16110	0
341	20240429	155300	831844160	16110	16110	16110	16110	0
342	20240429	155200	831844160	16110	16110	16110	16110	0
343	20240429	155100	831844160	16110	16110	16110	16110	0
344	20240429	155000	831844160	16110	16110	16110	16110	0
345	20240429	154900	831844160	16110	16110	16110	16110	0
346	20240429	154800	831844160	16110	16110	16110	16110	0
347	20240429	154700	831844160	16110	16110	16110	16110	0
348	20240429	154600	831844160	16110	16110	16110	16110	0
349	20240429	154500	831844160	16110	16110	16110	16110	0
350	20240429	154400	831844160	16110	16110	16110	16110	0
351	20240429	154300	831844160	16110	16110	16110	16110	0
352	20240429	154200	831844160	16110	16110	16110	16110	0
353	20240429	154100	831844160	16110	16110	16110	16110	0
354	20240429	154000	831844160	16110	16110	16110	16110	0
355	20240429	153900	831844160	16110	16110	16110	16110	0
356	20240429	153800	831844160	16110	16110	16110	16110	0
357	20240429	153700	831844160	16110	16110	16110	16110	0
358	20240429	153600	831844160	16110	16110	16110	16110	0
359	20240429	153500	831844160	16110	16110	16110	16110	0
360	20240429	153400	831844160	16110	16110	16110	16110	0
361	20240429	153300	831844160	16110	16110	16110	16110	0
362	20240429	153200	831844160	16110	16110	16110	16110	939
363	20240429	153100	831844160	16110	16110	16110	16110	0
364	20240429	153000	831844160	16110	16110	16110	16110	939
365	20240429	152900	816716870	16100	16100	16100	16100	0
366	20240429	152800	816716870	16100	16100	16100	16100	0
367	20240429	152700	816716870	16100	16100	16100	16100	0
368	20240429	152600	816716870	16100	16100	16100	16100	0
369	20240429	152500	816716870	16100	16100	16100	16100	0
370	20240429	152400	816716870	16100	16100	16100	16100	0
371	20240429	152300	816716870	16100	16100	16100	16100	0
372	20240429	152200	816716870	16100	16100	16100	16100	0
373	20240429	152100	816716870	16100	16100	16100	16100	0
374	20240429	152000	816716870	16100	16100	16100	16100	0
375	20240429	151900	816716870	16100	16160	16160	16100	329
376	20240429	151800	811417970	16150	16150	16150	16150	8
377	20240429	151700	811288770	16150	16150	16150	16150	182
378	20240429	151600	808349470	16150	16130	16150	16130	303
379	20240429	151500	803461880	16130	16130	16130	16100	781
380	20240429	151400	790866660	16130	16130	16130	16130	4
381	20240429	151300	790802140	16140	16140	16150	16140	253
382	20240429	151200	786718620	16170	16170	16170	16170	2
383	20240429	151100	786686280	16170	16170	16170	16170	107
384	20240429	151000	784956090	16170	16170	16170	16140	72
385	20240429	150900	783791880	16180	16180	16180	16180	101
386	20240429	150800	782157700	16180	16180	16180	16180	0
387	20240429	150700	782157700	16180	16180	16180	16180	1
388	20240429	150600	782141520	16180	16180	16180	16180	73
389	20240429	150500	780960380	16180	16180	16180	16180	244
390	20240429	150400	777012460	16180	16180	16180	16180	1
391	20240429	150300	776996280	16190	16190	16190	16190	1
392	20240429	150200	776980090	16190	16190	16190	16190	0
393	20240429	150100	776980090	16190	16180	16190	16180	76
394	20240429	150000	775750360	16190	16190	16190	16190	0
395	20240429	145900	775750360	16190	16190	16190	16190	0
396	20240429	145800	775750360	16190	16170	16190	16170	13
397	20240429	145700	775540090	16190	16190	16190	16190	2
398	20240429	145600	775507710	16190	16180	16190	16180	34
399	20240429	145500	774957260	16180	16180	16180	16180	2
400	20240429	145400	774924900	16200	16200	16200	16200	0
401	20240429	145300	774924900	16200	16200	16200	16200	10
402	20240429	145200	774762900	16200	16200	16200	16200	0
403	20240429	145100	774762900	16200	16200	16200	16200	1
404	20240429	145000	774746700	16200	16130	16200	16130	121
405	20240429	144900	772786850	16200	16200	16200	16200	100
406	20240429	144800	771166850	16200	16200	16200	16200	2
407	20240429	144700	771134450	16200	16200	16200	16200	2
408	20240429	144600	771102050	16200	16200	16200	16200	0
409	20240429	144500	771102050	16200	16200	16200	16200	0
410	20240429	144400	771102050	16200	16200	16200	16200	140
411	20240429	144300	768834050	16210	16210	16210	16210	22
412	20240429	144200	768477430	16210	16210	16210	16210	27
413	20240429	144100	768039760	16240	16230	16240	16230	53
414	20240429	144000	767179110	16240	16240	16240	16240	0
415	20240429	143900	767179110	16240	16240	16240	16240	8
416	20240429	143800	767049190	16240	16270	16280	16240	661
417	20240429	143700	756297850	16270	16210	16280	16210	949
418	20240429	143600	740865290	16200	16200	16200	16200	120
419	20240429	143500	738921290	16200	16200	16200	16200	71
420	20240429	143400	737771090	16200	16200	16200	16200	0
421	20240429	143300	737771090	16200	16190	16200	16190	125
422	20240429	143200	735746240	16200	16200	16200	16200	0
423	20240429	143100	735746240	16200	16200	16200	16200	271
424	20240429	143000	731356040	16100	16100	16100	16100	0
425	20240429	142900	731356040	16100	16100	16100	16100	0
426	20240429	142800	731356040	16100	16100	16100	16100	0
427	20240429	142700	731356040	16100	16140	16140	16100	50
428	20240429	142600	730549800	16200	16140	16200	16140	1534
429	20240429	142500	705722230	16140	16160	16160	16140	136
430	20240429	142400	703525190	16160	16150	16160	16150	912
431	20240429	142300	688791390	16150	16100	16150	16100	831
432	20240429	142200	675407240	16150	16150	16150	16150	150
433	20240429	142100	672984740	16100	16100	16100	16100	0
434	20240429	142000	672984740	16100	16100	16100	16100	0
435	20240429	141900	672984740	16100	16100	16100	16100	0
436	20240429	141800	672984740	16100	16100	16100	16100	4
437	20240429	141700	672920340	16150	16150	16150	16150	326
438	20240429	141600	667655440	16150	16100	16170	16100	835
439	20240429	141500	654183170	16070	16070	16070	16070	100
440	20240429	141400	652576170	16100	16100	16100	16100	0
441	20240429	141300	652576170	16100	16100	16100	16100	0
442	20240429	141200	652576170	16100	16100	16100	16100	0
443	20240429	141100	652576170	16100	16060	16100	16060	280
444	20240429	141000	648073100	16060	16060	16060	16060	742
445	20240429	140900	636156580	16070	16070	16070	16070	0
446	20240429	140800	636156580	16070	16070	16070	16070	0
447	20240429	140700	636156580	16070	16070	16070	16070	8
448	20240429	140600	636028020	16070	16030	16070	16030	233
449	20240429	140500	632291030	16070	16070	16070	16070	11
450	20240429	140400	632114260	16070	16070	16070	16070	0
451	20240429	140300	632114260	16070	16070	16070	16070	20
452	20240429	140200	631792860	16070	16070	16070	16070	0
453	20240429	140100	631792860	16070	16070	16070	16070	0
454	20240429	140000	631792860	16070	16070	16070	16070	0
455	20240429	135900	631792860	16070	16070	16070	16070	10
456	20240429	135800	631632160	16100	16070	16100	16070	136
457	20240429	135700	629446580	16050	16020	16050	16020	152
458	20240429	135600	627009020	16020	16020	16020	16020	17
459	20240429	135500	626736680	16050	16050	16050	16050	0
460	20240429	135400	626736680	16050	16050	16050	16050	118
461	20240429	135300	624842780	16040	16040	16040	16040	25
462	20240429	135200	624441780	16040	16040	16040	16040	15
463	20240429	135100	624201180	16030	16030	16030	16030	0
464	20240429	135000	624201180	16030	16030	16030	16030	0
465	20240429	134900	624201180	16030	16030	16030	16030	2
466	20240429	134800	624169120	16030	16050	16050	16030	324
467	20240429	134700	618973350	16070	16070	16070	16070	1
468	20240429	134600	618957280	16070	16070	16070	16070	0
469	20240429	134500	618957280	16070	16070	16070	16070	0
470	20240429	134400	618957280	16070	16070	16070	16070	0
471	20240429	134300	618957280	16070	16070	16070	16070	0
472	20240429	134200	618957280	16070	16070	16070	16070	0
473	20240429	134100	618957280	16070	16070	16070	16070	0
474	20240429	134000	618957280	16070	16070	16070	16070	0
475	20240429	133900	618957280	16070	16070	16070	16070	0
476	20240429	133800	618957280	16070	16070	16070	16070	150
477	20240429	133700	616546780	16070	16070	16070	16070	14
478	20240429	133600	616321800	16070	16070	16070	16070	0
479	20240429	133500	616321800	16070	16070	16070	16070	0
480	20240429	133400	616321800	16070	16070	16070	16070	0
481	20240429	133300	616321800	16070	16070	16070	16070	1
482	20240429	133200	616305730	16070	16070	16070	16070	0
483	20240429	133100	616305730	16070	16070	16070	16070	0
484	20240429	133000	616305730	16070	16040	16070	16040	128
485	20240429	132900	614248980	16040	16040	16040	16040	291
486	20240429	132800	609581340	16030	16030	16030	16030	0
487	20240429	132700	609581340	16030	16030	16030	16030	0
488	20240429	132600	609581340	16030	16030	16030	16030	200
489	20240429	132500	606375340	16020	16020	16020	16020	0
490	20240429	132400	606375340	16020	16020	16020	16020	0
491	20240429	132300	606375340	16020	16020	16020	16020	0
492	20240429	132200	606375340	16020	16020	16020	16020	0
493	20240429	132100	606375340	16020	16020	16020	16020	2
494	20240429	132000	606343300	16020	16020	16020	16020	0
495	20240429	131900	606343300	16020	16020	16020	16020	0
496	20240429	131800	606343300	16020	16020	16020	16020	0
497	20240429	131700	606343300	16020	16020	16020	16020	300
498	20240429	131600	601537300	16020	16020	16020	16020	317
499	20240429	131500	596458960	16020	16020	16020	16020	1
500	20240429	131400	596442940	16020	16020	16020	16020	0
501	20240429	131300	596442940	16020	16020	16020	16020	27
502	20240429	131200	596010400	16070	16070	16070	16070	0
503	20240429	131100	596010400	16070	16070	16070	16070	1
504	20240429	131000	595994330	16060	16060	16060	16060	0
505	20240429	130900	595994330	16060	16060	16060	16060	19
506	20240429	130800	595689190	16060	16060	16060	16060	0
507	20240429	130700	595689190	16060	16050	16060	16050	43
508	20240429	130600	594999030	16050	16050	16050	16050	1
509	20240429	130500	594982980	16040	16040	16040	16040	0
510	20240429	130400	594982980	16040	16040	16040	16040	0
511	20240429	130300	594982980	16040	16040	16040	16040	20
512	20240429	130200	594662180	16030	16030	16030	16030	0
513	20240429	130100	594662180	16030	16030	16030	16030	20
514	20240429	130000	594341580	16020	16020	16020	16020	59
515	20240429	125900	593396400	16000	16000	16000	16000	0
516	20240429	125800	593396400	16000	16000	16000	16000	0
517	20240429	125700	593396400	16000	16000	16000	16000	26
518	20240429	125600	592980400	16000	16050	16060	16000	2000
519	20240429	125500	560949040	16120	16100	16120	16060	39
520	20240429	125400	560321680	16120	16080	16120	16080	58
521	20240429	125300	559389000	16120	16120	16140	16120	133
522	20240429	125200	557245020	16120	16050	16120	16050	1110
523	20240429	125100	539395090	16040	16000	16040	16000	343
524	20240429	125000	533905090	16000	16000	16000	16000	0
525	20240429	124900	533905090	16000	16000	16000	16000	0
526	20240429	124800	533905090	16000	16010	16010	16000	192
527	20240429	124700	530832170	16010	16010	16010	16010	0
528	20240429	124600	530832170	16010	16010	16010	16010	49
529	20240429	124500	530047680	16000	16000	16000	16000	245
530	20240429	124400	526127680	16000	16030	16030	16000	707
531	20240429	124300	514812410	16030	16040	16040	16030	55
532	20240429	124200	513930690	16030	16030	16030	16030	0
533	20240429	124100	513930690	16030	16030	16030	16030	70
534	20240429	124000	512808590	16030	16050	16050	16030	87
535	20240429	123900	511412690	16050	16050	16050	16050	0
536	20240429	123800	511412690	16050	16050	16050	16050	20
537	20240429	123700	511091690	16050	16050	16050	16050	0
538	20240429	123600	511091690	16050	16050	16050	16050	1
539	20240429	123500	511075640	16060	16060	16060	16060	1
540	20240429	123400	511059580	16060	16060	16060	16060	0
541	20240429	123300	511059580	16060	16060	16060	16060	10
542	20240429	123200	510898980	16060	16060	16060	16060	0
543	20240429	123100	510898980	16060	16060	16060	16060	1
544	20240429	123000	510882920	16060	16060	16060	16060	0
545	20240429	122900	510882920	16060	16060	16060	16060	1
546	20240429	122800	510866860	16070	16070	16070	16070	0
547	20240429	122700	510866860	16070	16070	16070	16070	5
548	20240429	122600	510786510	16070	16070	16070	16070	4
549	20240429	122500	510722230	16070	16070	16070	16070	0
550	20240429	122400	510722230	16070	16010	16070	16010	61
551	20240429	122300	509745560	16010	16010	16010	16010	8
552	20240429	122200	509617480	16010	16010	16010	16010	0
553	20240429	122100	509617480	16010	16010	16010	16010	0
554	20240429	122000	509617480	16010	16010	16010	16010	0
555	20240429	121900	509617480	16010	16010	16010	16010	0
556	20240429	121800	509617480	16010	16010	16010	16010	0
557	20240429	121700	509617480	16010	16010	16010	16010	0
558	20240429	121600	509617480	16010	16010	16010	16010	0
559	20240429	121500	509617480	16010	16010	16010	16010	0
560	20240429	121400	509617480	16010	16010	16010	16010	0
561	20240429	121300	509617480	16010	16010	16010	16010	0
562	20240429	121200	509617480	16010	16010	16010	16010	0
563	20240429	121100	509617480	16010	16010	16010	16010	188
564	20240429	121000	506607600	16010	16010	16010	16010	36
565	20240429	120900	506031240	16010	16010	16010	16010	0
566	20240429	120800	506031240	16010	16010	16010	16010	0
567	20240429	120700	506031240	16010	16010	16010	16010	10
568	20240429	120600	505871140	16010	16010	16010	16010	10
569	20240429	120500	505711040	16010	16010	16010	16010	12
570	20240429	120400	505518920	16000	16000	16000	16000	0
571	20240429	120300	505518920	16000	16000	16000	16000	0
572	20240429	120200	505518920	16000	16000	16000	16000	0
573	20240429	120100	505518920	16000	16030	16030	16000	415
574	20240429	120000	498876150	16030	16040	16040	16030	90
575	20240429	115900	497433140	16040	16040	16040	16040	0
576	20240429	115800	497433140	16040	16040	16040	16040	1
577	20240429	115700	497417100	16040	16040	16040	16040	0
578	20240429	115600	497417100	16040	16040	16040	16040	0
579	20240429	115500	497417100	16040	16040	16040	16040	0
580	20240429	115400	497417100	16040	16040	16040	16040	0
581	20240429	115300	497417100	16040	16040	16040	16040	0
582	20240429	115200	497417100	16040	16040	16040	16040	205
583	20240429	115100	494128900	16040	16040	16040	16040	5
584	20240429	115000	494048700	16080	16080	16080	16080	0
585	20240429	114900	494048700	16080	16080	16080	16080	0
586	20240429	114800	494048700	16080	16070	16080	16070	299
587	20240429	114700	489241880	16080	16040	16080	16040	34
588	20240429	114600	488696320	16080	16080	16080	16080	0
589	20240429	114500	488696320	16080	16080	16080	16080	100
590	20240429	114400	487088320	16090	16090	16090	16090	0
591	20240429	114300	487088320	16090	16090	16090	16090	0
592	20240429	114200	487088320	16090	16090	16090	16090	3
593	20240429	114100	487040050	16100	16100	16100	16100	0
594	20240429	114000	487040050	16100	16100	16100	16100	0
595	20240429	113900	487040050	16100	16100	16100	16100	0
596	20240429	113800	487040050	16100	16100	16100	16100	2
597	20240429	113700	487007850	16100	16100	16100	16100	0
598	20240429	113600	487007850	16100	16100	16100	16100	0
599	20240429	113500	487007850	16100	16080	16100	16080	201
600	20240429	113400	483771910	16080	16080	16080	16080	0
601	20240429	113300	483771910	16080	16080	16080	16080	0
602	20240429	113200	483771910	16080	16080	16080	16080	0
603	20240429	113100	483771910	16080	16080	16080	16080	5
604	20240429	113000	483691510	16080	16080	16080	16080	0
605	20240429	112900	483691510	16080	16080	16080	16080	0
606	20240429	112800	483691510	16080	16080	16080	16080	9
607	20240429	112700	483546790	16080	16080	16080	16080	16
608	20240429	112600	483289510	16080	16080	16080	16080	0
609	20240429	112500	483289510	16080	16080	16080	16080	0
610	20240429	112400	483289510	16080	16080	16080	16080	0
611	20240429	112300	483289510	16080	16080	16080	16080	0
612	20240429	112200	483289510	16080	16080	16080	16080	2
613	20240429	112100	483257350	16080	16080	16080	16080	10
614	20240429	112000	483096550	16080	16070	16080	16070	92
615	20240429	111900	481617910	16070	16070	16070	16070	0
616	20240429	111800	481617910	16070	16070	16070	16070	7
617	20240429	111700	481505420	16010	16020	16020	16010	125
618	20240429	111600	479504070	16010	16020	16020	16010	138
619	20240429	111500	477293560	16030	16030	16030	16030	140
620	20240429	111400	475049360	16030	16030	16030	16030	9
621	20240429	111300	474905090	16030	16030	16030	16030	6
622	20240429	111200	474808910	16030	16030	16030	16030	94
623	20240429	111100	473302090	16070	16070	16070	16070	0
624	20240429	111000	473302090	16070	16070	16070	16070	0
625	20240429	110900	473302090	16070	16070	16070	16070	0
626	20240429	110800	473302090	16070	16070	16070	16070	0
627	20240429	110700	473302090	16070	16070	16070	16070	2
628	20240429	110600	473269950	16070	16070	16070	16070	31
629	20240429	110500	472771780	16070	16070	16070	16070	0
630	20240429	110400	472771780	16070	16050	16070	16050	107
631	20240429	110300	471052320	16020	16020	16020	16020	24
632	20240429	110200	470667840	16020	16020	16020	16020	1
633	20240429	110100	470651820	16050	16050	16050	16050	50
634	20240429	110000	469849320	16050	16050	16050	16050	524
635	20240429	105900	461439120	16050	16050	16050	16050	206
636	20240429	105800	458132820	16050	16050	16050	16050	9
637	20240429	105700	457988370	16050	16050	16050	16050	0
638	20240429	105600	457988370	16050	16050	16050	16050	0
639	20240429	105500	457988370	16050	16050	16050	16050	30
640	20240429	105400	457506870	16020	16020	16020	16020	62
641	20240429	105300	456513630	16020	16030	16030	16020	653
642	20240429	105200	446047100	16030	16030	16030	16030	200
643	20240429	105100	442841100	16050	16050	16050	16050	21
644	20240429	105000	442504050	16030	16030	16030	16030	9
645	20240429	104900	442359780	16030	16060	16060	16030	335
646	20240429	104800	436986690	16060	16060	16060	16060	100
647	20240429	104700	435380690	16070	16060	16070	16060	79
648	20240429	104600	434111850	16060	16060	16060	16060	0
649	20240429	104500	434111850	16060	16060	16060	16060	110
650	20240429	104400	432345250	16080	16080	16080	16080	0
651	20240429	104300	432345250	16080	16080	16080	16080	0
652	20240429	104200	432345250	16080	16070	16080	16050	111
653	20240429	104100	430561800	16080	16080	16080	16080	4
654	20240429	104000	430497480	16080	16080	16080	16080	2
655	20240429	103900	430465320	16100	16100	16100	16100	1
656	20240429	103800	430449220	16100	16100	16100	16100	48
657	20240429	103700	429676420	16100	16100	16100	16100	3
658	20240429	103600	429628120	16100	16100	16100	16100	1
659	20240429	103500	429612020	16100	16100	16100	16100	0
660	20240429	103400	429612020	16100	16100	16100	16100	0
661	20240429	103300	429612020	16100	16100	16100	16100	0
662	20240429	103200	429612020	16100	16100	16100	16100	10
663	20240429	103100	429451020	16100	16100	16100	16100	21
664	20240429	103000	429112920	16080	16090	16090	16080	134
665	20240429	102900	426956900	16070	16070	16070	16070	0
666	20240429	102800	426956900	16070	16070	16070	16070	43
667	20240429	102700	426265890	16110	16110	16110	16110	2
668	20240429	102600	426233670	16110	16110	16110	16110	11
669	20240429	102500	426056460	16110	16110	16110	16110	0
670	20240429	102400	426056460	16110	16110	16110	16110	95
671	20240429	102300	424526010	16130	16130	16130	16130	0
672	20240429	102200	424526010	16130	16050	16130	16050	13
673	20240429	102100	424317040	16040	16100	16100	16040	1077
674	20240429	102000	407031190	16110	16110	16110	16110	36
675	20240429	101900	406451230	16130	16130	16130	16130	0
676	20240429	101800	406451230	16130	16150	16150	16130	745
677	20240429	101700	394426010	16160	16160	16160	16160	129
678	20240429	101600	392341370	16160	16160	16160	16160	17
679	20240429	101500	392066650	16160	16190	16190	16160	12
680	20240429	101400	391872700	16190	16200	16200	16190	113
681	20240429	101300	390042500	16200	16200	16200	16160	128
682	20240429	101200	387971510	16230	16220	16230	16220	371
683	20240429	101100	381950620	16200	16200	16200	16200	21
684	20240429	101000	381610420	16220	16200	16220	16200	107
685	20240429	100900	379876920	16200	16200	16200	16200	10
686	20240429	100800	379714920	16200	16200	16230	16200	207
687	20240429	100700	376361490	16230	16180	16230	16180	1014
688	20240429	100600	359934860	16180	16180	16180	16180	161
689	20240429	100500	357329880	16170	16160	16170	16160	111
690	20240429	100400	355535310	16170	16160	16170	16160	244
691	20240429	100300	351591350	16140	16160	16160	16140	141
692	20240429	100200	349315590	16160	16130	16160	16130	118
693	20240429	100100	347411570	16130	16130	16130	16100	401
694	20240429	100000	340943500	16130	16130	16130	16060	72
695	20240429	095900	339784240	16130	16130	16130	16130	137
696	20240429	095800	337574430	16130	16130	16130	16130	0
697	20240429	095700	337574430	16130	16130	16130	16130	15
698	20240429	095600	337332480	16130	16130	16130	16130	0
699	20240429	095500	337332480	16130	16140	16140	16130	34
700	20240429	095400	336783880	16160	16160	16170	16160	168
701	20240429	095300	334067560	16170	16160	16170	16160	688
702	20240429	095200	322948870	16150	16120	16150	16120	510
703	20240429	095100	314724410	16120	16040	16120	16040	603
704	20240429	095000	305020150	16040	16040	16040	16040	9
705	20240429	094900	304875790	16040	16040	16040	16040	82
706	20240429	094800	303560510	16040	16040	16040	16040	65
707	20240429	094700	302517910	16040	16040	16040	16040	15
708	20240429	094600	302277310	16040	16050	16050	16040	453
709	20240429	094500	295009400	16100	16100	16100	16100	4
710	20240429	094400	294945000	16110	16100	16110	16100	325
711	20240429	094300	289709630	16100	16100	16100	16100	38
712	20240429	094200	289097830	16100	16040	16100	16040	167
713	20240429	094100	286412570	16040	16050	16050	16040	82
714	20240429	094000	285096850	16060	16100	16100	16060	142
715	20240429	093900	282815730	16110	16110	16110	16110	94
716	20240429	093800	281301390	16110	16130	16130	16110	50
717	20240429	093700	280494930	16130	16160	16160	16130	199
718	20240429	093600	277280700	16160	16170	16170	16160	29
719	20240429	093500	276812050	16170	16150	16170	16140	241
720	20240429	093400	272920340	16150	16100	16150	16100	1004
721	20240429	093300	256732270	16110	16070	16110	16040	1342
722	20240429	093200	235132600	16070	16050	16070	16050	200
723	20240429	093100	231921870	16030	16040	16040	16030	78
724	20240429	093000	230671050	16050	16050	16060	16040	177
725	20240429	092900	227828680	16050	16020	16050	16020	40
726	20240429	092800	227187280	16070	16060	16090	16060	867
727	20240429	092700	213247300	16040	15990	16050	15990	445
728	20240429	092600	206127700	15970	15890	15990	15890	969
729	20240429	092500	190654090	15890	15880	15890	15880	130
730	20240429	092400	188588690	15960	15900	15960	15900	866
731	20240429	092300	174787170	15900	15890	15900	15890	200
732	20240429	092200	171608170	15870	15860	15870	15860	777
733	20240429	092100	159281180	15870	15900	15900	15870	292
734	20240429	092000	154643130	15900	15900	15900	15900	0
735	20240429	091900	154643130	15900	15950	15960	15890	78
736	20240429	091800	153401300	15890	15890	15890	15890	71
737	20240429	091700	152273110	15960	15960	15960	15960	13
738	20240429	091600	152065630	15960	15960	15960	15960	0
739	20240429	091500	152065630	15960	15960	15960	15960	0
740	20240429	091400	152065630	15960	15980	15990	15960	571
741	20240429	091300	142949580	15970	15880	15980	15880	58
742	20240429	091200	142023440	15870	15870	15870	15870	0
743	20240429	091100	142023440	15870	15980	16000	15870	676
744	20240429	091000	131237950	15980	15870	15980	15870	1292
745	20240429	090900	110667180	15870	15810	15870	15810	134
746	20240429	090800	108543060	15880	15860	15900	15860	123
747	20240429	090700	106588900	15860	15870	15900	15750	552
748	20240429	090600	97831800	15870	15850	15870	15850	298
749	20240429	090500	93105000	15740	15830	15840	15740	241
750	20240429	090400	89290590	15840	15750	15840	15710	2489
751	20240429	090300	50087260	15750	15850	15850	15750	106
752	20240429	090200	48416590	15860	15870	15870	15860	198
753	20240429	090100	45275410	15880	15730	15920	15730	22
754	20240429	090000	44925870	15940	15710	15940	15700	2845