KissMeData/005250/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184400	397959640	15660	15660	15660	15660	6478
3	20240429	184300	397959640	15660	15660	15660	15660	0
4	20240429	184200	397959640	15660	15660	15660	15660	0
5	20240429	184100	397959640	15660	15660	15660	15660	0
6	20240429	184000	397959640	15660	15660	15660	15660	0
7	20240429	183900	397959640	15660	15660	15660	15660	0
8	20240429	183800	397959640	15660	15660	15660	15660	0
9	20240429	183700	397959640	15660	15660	15660	15660	0
10	20240429	183600	397959640	15660	15660	15660	15660	0
11	20240429	183500	397959640	15660	15660	15660	15660	0
12	20240429	183400	397959640	15660	15660	15660	15660	0
13	20240429	183300	397959640	15660	15660	15660	15660	0
14	20240429	183200	397959640	15660	15660	15660	15660	0
15	20240429	183100	397959640	15660	15660	15660	15660	0
16	20240429	183000	397959640	15660	15660	15660	15660	0
17	20240429	182900	397959640	15660	15660	15660	15660	0
18	20240429	182800	397959640	15660	15660	15660	15660	0
19	20240429	182700	397959640	15660	15660	15660	15660	0
20	20240429	182600	397959640	15660	15660	15660	15660	0
21	20240429	182500	397959640	15660	15660	15660	15660	0
22	20240429	182400	397959640	15660	15660	15660	15660	0
23	20240429	182300	397959640	15660	15660	15660	15660	0
24	20240429	182200	397959640	15660	15660	15660	15660	0
25	20240429	182100	397959640	15660	15660	15660	15660	0
26	20240429	182000	397959640	15660	15660	15660	15660	0
27	20240429	181900	397959640	15660	15660	15660	15660	0
28	20240429	181800	397959640	15660	15660	15660	15660	0
29	20240429	181700	397959640	15660	15660	15660	15660	0
30	20240429	181600	397959640	15660	15660	15660	15660	0
31	20240429	181500	397959640	15660	15660	15660	15660	0
32	20240429	181400	397959640	15660	15660	15660	15660	6478
33	20240429	181300	397959640	15660	15660	15660	15660	0
34	20240429	181200	397959640	15660	15660	15660	15660	0
35	20240429	181100	397959640	15660	15660	15660	15660	0
36	20240429	181000	397959640	15660	15660	15660	15660	0
37	20240429	180900	397959640	15660	15660	15660	15660	0
38	20240429	180800	397959640	15660	15660	15660	15660	0
39	20240429	180700	397959640	15660	15660	15660	15660	0
40	20240429	180600	397959640	15660	15660	15660	15660	0
41	20240429	180500	397959640	15660	15660	15660	15660	0
42	20240429	180400	397959640	15660	15660	15660	15660	0
43	20240429	180300	397959640	15660	15660	15660	15660	0
44	20240429	180200	397959640	15660	15660	15660	15660	0
45	20240429	180100	397959640	15660	15660	15660	15660	0
46	20240429	180000	397959640	15660	15660	15660	15660	0
47	20240429	175900	397959640	15660	15660	15660	15660	0
48	20240429	175800	397959640	15660	15660	15660	15660	0
49	20240429	175700	397959640	15660	15660	15660	15660	0
50	20240429	175600	397959640	15660	15660	15660	15660	0
51	20240429	175500	397959640	15660	15660	15660	15660	0
52	20240429	175400	397959640	15660	15660	15660	15660	0
53	20240429	175300	397959640	15660	15660	15660	15660	0
54	20240429	175200	397959640	15660	15660	15660	15660	0
55	20240429	175100	397959640	15660	15660	15660	15660	0
56	20240429	175000	397959640	15660	15660	15660	15660	0
57	20240429	174900	397959640	15660	15660	15660	15660	0
58	20240429	174800	397959640	15660	15660	15660	15660	0
59	20240429	174700	397959640	15660	15660	15660	15660	0
60	20240429	174600	397959640	15660	15660	15660	15660	0
61	20240429	174500	397959640	15660	15660	15660	15660	0
62	20240429	174400	397959640	15660	15660	15660	15660	6478
63	20240429	174300	397959640	15660	15660	15660	15660	0
64	20240429	174200	397959640	15660	15660	15660	15660	0
65	20240429	174100	397959640	15660	15660	15660	15660	0
66	20240429	174000	397959640	15660	15660	15660	15660	0
67	20240429	173900	397959640	15660	15660	15660	15660	0
68	20240429	173800	397959640	15660	15660	15660	15660	0
69	20240429	173700	397959640	15660	15660	15660	15660	0
70	20240429	173600	397959640	15660	15660	15660	15660	0
71	20240429	173500	397959640	15660	15660	15660	15660	0
72	20240429	173400	397959640	15660	15660	15660	15660	0
73	20240429	173300	397959640	15660	15660	15660	15660	0
74	20240429	173200	397959640	15660	15660	15660	15660	0
75	20240429	173100	397959640	15660	15660	15660	15660	0
76	20240429	173000	397959640	15660	15660	15660	15660	0
77	20240429	172900	397959640	15660	15660	15660	15660	0
78	20240429	172800	397959640	15660	15660	15660	15660	0
79	20240429	172700	397959640	15660	15660	15660	15660	0
80	20240429	172600	397959640	15660	15660	15660	15660	0
81	20240429	172500	397959640	15660	15660	15660	15660	0
82	20240429	172400	397959640	15660	15660	15660	15660	0
83	20240429	172300	397959640	15660	15660	15660	15660	0
84	20240429	172200	397959640	15660	15660	15660	15660	0
85	20240429	172100	397959640	15660	15660	15660	15660	0
86	20240429	172000	397959640	15660	15660	15660	15660	0
87	20240429	171900	397959640	15660	15660	15660	15660	0
88	20240429	171800	397959640	15660	15660	15660	15660	0
89	20240429	171700	397959640	15660	15660	15660	15660	0
90	20240429	171600	397959640	15660	15660	15660	15660	0
91	20240429	171500	397959640	15660	15660	15660	15660	0
92	20240429	171400	397959640	15660	15660	15660	15660	6478
93	20240429	171300	397959640	15660	15660	15660	15660	0
94	20240429	171200	397959640	15660	15660	15660	15660	0
95	20240429	171100	397959640	15660	15660	15660	15660	0
96	20240429	171000	397959640	15660	15660	15660	15660	0
97	20240429	170900	397959640	15660	15660	15660	15660	0
98	20240429	170800	397959640	15660	15660	15660	15660	0
99	20240429	170700	397959640	15660	15660	15660	15660	0
100	20240429	170600	397959640	15660	15660	15660	15660	0
101	20240429	170500	397959640	15660	15660	15660	15660	0
102	20240429	170400	397959640	15660	15660	15660	15660	0
103	20240429	170300	397959640	15660	15660	15660	15660	0
104	20240429	170200	397959640	15660	15660	15660	15660	0
105	20240429	170100	397959640	15660	15660	15660	15660	0
106	20240429	170000	397959640	15660	15660	15660	15660	0
107	20240429	165900	397959640	15660	15660	15660	15660	0
108	20240429	165800	397959640	15660	15660	15660	15660	0
109	20240429	165700	397959640	15660	15660	15660	15660	0
110	20240429	165600	397959640	15660	15660	15660	15660	0
111	20240429	165500	397959640	15660	15660	15660	15660	0
112	20240429	165400	397959640	15660	15660	15660	15660	0
113	20240429	165300	397959640	15660	15660	15660	15660	0
114	20240429	165200	397959640	15660	15660	15660	15660	0
115	20240429	165100	397959640	15660	15660	15660	15660	0
116	20240429	165000	397959640	15660	15660	15660	15660	0
117	20240429	164900	397959640	15660	15660	15660	15660	0
118	20240429	164800	397959640	15660	15660	15660	15660	0
119	20240429	164700	397959640	15660	15660	15660	15660	0
120	20240429	164600	397959640	15660	15660	15660	15660	0
121	20240429	164500	397959640	15660	15660	15660	15660	0
122	20240429	164400	397959640	15660	15660	15660	15660	6478
123	20240429	164300	397959640	15660	15660	15660	15660	0
124	20240429	164200	397959640	15660	15660	15660	15660	0
125	20240429	164100	397959640	15660	15660	15660	15660	0
126	20240429	164000	397959640	15660	15660	15660	15660	0
127	20240429	163900	397959640	15660	15660	15660	15660	0
128	20240429	163800	397959640	15660	15660	15660	15660	0
129	20240429	163700	397959640	15660	15660	15660	15660	0
130	20240429	163600	397959640	15660	15660	15660	15660	0
131	20240429	163500	397959640	15660	15660	15660	15660	0
132	20240429	163400	397959640	15660	15660	15660	15660	0
133	20240429	163300	397959640	15660	15660	15660	15660	0
134	20240429	163200	397959640	15660	15660	15660	15660	0
135	20240429	163100	397959640	15660	15660	15660	15660	0
136	20240429	163000	397959640	15660	15660	15660	15660	0
137	20240429	162900	397959640	15660	15660	15660	15660	0
138	20240429	162800	397959640	15660	15660	15660	15660	0
139	20240429	162700	397959640	15660	15660	15660	15660	0
140	20240429	162600	397959640	15660	15660	15660	15660	0
141	20240429	162500	397959640	15660	15660	15660	15660	0
142	20240429	162400	397959640	15660	15660	15660	15660	0
143	20240429	162300	397959640	15660	15660	15660	15660	0
144	20240429	162200	397959640	15660	15660	15660	15660	0
145	20240429	162100	397959640	15660	15660	15660	15660	0
146	20240429	162000	397959640	15660	15660	15660	15660	0
147	20240429	161900	397959640	15660	15660	15660	15660	0
148	20240429	161800	397959640	15660	15660	15660	15660	0
149	20240429	161700	397959640	15660	15660	15660	15660	0
150	20240429	161600	397959640	15660	15660	15660	15660	0
151	20240429	161500	397959640	15660	15660	15660	15660	0
152	20240429	161400	397959640	15660	15660	15660	15660	6478
153	20240429	161300	397959640	15660	15660	15660	15660	0
154	20240429	161200	397959640	15660	15660	15660	15660	0
155	20240429	161100	397959640	15660	15660	15660	15660	0
156	20240429	161000	397959640	15660	15660	15660	15660	0
157	20240429	160900	397959640	15660	15660	15660	15660	0
158	20240429	160800	397959640	15660	15660	15660	15660	0
159	20240429	160700	397959640	15660	15660	15660	15660	0
160	20240429	160600	397959640	15660	15660	15660	15660	0
161	20240429	160500	397959640	15660	15660	15660	15660	0
162	20240429	160400	397959640	15660	15660	15660	15660	0
163	20240429	160300	397959640	15660	15660	15660	15660	0
164	20240429	160200	397959640	15660	15660	15660	15660	0
165	20240429	160100	397959640	15660	15660	15660	15660	0
166	20240429	160000	397959640	15660	15660	15660	15660	0
167	20240429	155900	397959640	15660	15660	15660	15660	0
168	20240429	155800	397959640	15660	15660	15660	15660	0
169	20240429	155700	397959640	15660	15660	15660	15660	0
170	20240429	155600	397959640	15660	15660	15660	15660	0
171	20240429	155500	397959640	15660	15660	15660	15660	0
172	20240429	155400	397959640	15660	15660	15660	15660	0
173	20240429	155300	397959640	15660	15660	15660	15660	0
174	20240429	155200	397959640	15660	15660	15660	15660	0
175	20240429	155100	397959640	15660	15660	15660	15660	0
176	20240429	155000	397959640	15660	15660	15660	15660	0
177	20240429	154900	397959640	15660	15660	15660	15660	0
178	20240429	154800	397959640	15660	15660	15660	15660	0
179	20240429	154700	397959640	15660	15660	15660	15660	0
180	20240429	154600	397959640	15660	15660	15660	15660	0
181	20240429	154500	397959640	15660	15660	15660	15660	0
182	20240429	154400	397959640	15660	15660	15660	15660	6478
183	20240429	154300	397959640	15660	15660	15660	15660	0
184	20240429	154200	397959640	15660	15660	15660	15660	0
185	20240429	154100	397959640	15660	15660	15660	15660	0
186	20240429	154000	397959640	15660	15660	15660	15660	0
187	20240429	153900	397959640	15660	15660	15660	15660	0
188	20240429	153800	397959640	15660	15660	15660	15660	0
189	20240429	153700	397959640	15660	15660	15660	15660	0
190	20240429	153600	397959640	15660	15660	15660	15660	0
191	20240429	153500	397959640	15660	15660	15660	15660	0
192	20240429	153400	397959640	15660	15660	15660	15660	0
193	20240429	153300	397959640	15660	15660	15660	15660	0
194	20240429	153200	397959640	15660	15660	15660	15660	0
195	20240429	153100	397959640	15660	15660	15660	15660	0
196	20240429	153000	397959640	15660	15660	15660	15660	6478
197	20240429	152900	296514160	15510	15510	15510	15510	0
198	20240429	152800	296514160	15510	15510	15510	15510	0
199	20240429	152700	296514160	15510	15510	15510	15510	0
200	20240429	152600	296514160	15510	15510	15510	15510	0
201	20240429	152500	296514160	15510	15510	15510	15510	0
202	20240429	152400	296514160	15510	15510	15510	15510	0
203	20240429	152300	296514160	15510	15510	15510	15510	0
204	20240429	152200	296514160	15510	15510	15510	15510	0
205	20240429	152100	296514160	15510	15510	15510	15510	0
206	20240429	152000	296514160	15510	15510	15510	15510	0
207	20240429	151900	296514160	15510	15510	15510	15510	8
208	20240429	151800	296390080	15510	15530	15530	15510	6
209	20240429	151700	296296960	15520	15540	15540	15520	60
210	20240429	151600	295365270	15540	15540	15540	15540	11
211	20240429	151500	295194330	15540	15550	15560	15540	17
212	20240429	151400	294929950	15550	15550	15550	15550	23
213	20240429	151300	294572300	15560	15560	15570	15560	215
214	20240429	151200	291226730	15560	15560	15560	15560	6
215	20240429	151100	291133370	15570	15560	15570	15560	20
216	20240429	151000	290822000	15560	15560	15560	15560	6
217	20240429	150900	290728640	15570	15570	15570	15570	7
218	20240429	150800	290619650	15570	15560	15570	15560	16
219	20240429	150700	290370640	15570	15570	15570	15570	13
220	20240429	150600	290168230	15570	15570	15570	15570	66
221	20240429	150500	289140610	15580	15600	15600	15570	72
222	20240429	150400	288019280	15580	15580	15580	15580	76
223	20240429	150300	286835200	15570	15570	15570	15570	2
224	20240429	150200	286804060	15580	15580	15580	15580	10
225	20240429	150100	286648260	15580	15580	15580	15580	25
226	20240429	150000	286258760	15580	15580	15580	15570	12
227	20240429	145900	286071820	15580	15580	15580	15580	4
228	20240429	145800	286009500	15580	15580	15580	15580	4
229	20240429	145700	285947180	15570	15580	15580	15570	6
230	20240429	145600	285853720	15580	15570	15580	15570	8
231	20240429	145500	285729130	15580	15580	15590	15570	25
232	20240429	145400	285339750	15570	15570	15570	15570	2
233	20240429	145300	285308610	15590	15580	15600	15580	15
234	20240429	145200	285074810	15580	15570	15580	15570	20
235	20240429	145100	284763230	15580	15570	15580	15570	4
236	20240429	145000	284700940	15570	15580	15580	15570	11
237	20240429	144900	284529640	15570	15580	15590	15570	23
238	20240429	144800	284171360	15580	15580	15580	15580	5
239	20240429	144700	284093460	15580	15580	15580	15580	6
240	20240429	144600	283999980	15570	15590	15590	15570	32
241	20240429	144500	283501570	15580	15590	15590	15580	13
242	20240429	144400	283299000	15580	15580	15590	15570	229
243	20240429	144300	279732180	15590	15590	15590	15590	16
244	20240429	144200	279482740	15590	15580	15590	15580	5
245	20240429	144100	279404810	15590	15590	15590	15590	6
246	20240429	144000	279311270	15590	15580	15590	15580	6
247	20240429	143900	279217740	15590	15580	15590	15580	21
248	20240429	143800	278890520	15580	15590	15590	15580	30
249	20240429	143700	278423020	15580	15580	15590	15580	16
250	20240429	143600	278173710	15590	15580	15590	15580	6
251	20240429	143500	278080200	15590	15610	15610	15580	383
252	20240429	143400	272104040	15610	15610	15610	15610	5
253	20240429	143300	272025990	15610	15610	15610	15610	4
254	20240429	143200	271963550	15610	15610	15610	15610	11
255	20240429	143100	271791840	15610	15610	15610	15610	309
256	20240429	143000	266968350	15610	15610	15610	15610	12
257	20240429	142900	266781030	15610	15600	15610	15600	45
258	20240429	142800	266079020	15600	15600	15600	15600	36
259	20240429	142700	265517420	15600	15600	15600	15600	4
260	20240429	142600	265455020	15600	15600	15600	15600	30
261	20240429	142500	264987020	15600	15590	15600	15590	463
262	20240429	142400	257766650	15590	15580	15590	15580	105
263	20240429	142300	256130570	15580	15580	15580	15580	10
264	20240429	142200	255974770	15580	15580	15580	15580	24
265	20240429	142100	255600850	15580	15580	15580	15580	4
266	20240429	142000	255538530	15580	15580	15580	15570	9
267	20240429	141900	255398330	15580	15580	15580	15580	3
268	20240429	141800	255351590	15580	15580	15580	15580	7
269	20240429	141700	255242530	15580	15580	15580	15580	5
270	20240429	141600	255164630	15580	15580	15580	15580	6
271	20240429	141500	255071150	15580	15570	15580	15570	6
272	20240429	141400	254977700	15570	15570	15580	15570	202
273	20240429	141300	251832430	15580	15580	15580	15580	7
274	20240429	141200	251723370	15580	15580	15580	15580	4
275	20240429	141100	251661050	15580	15580	15580	15580	6
276	20240429	141000	251567570	15580	15580	15580	15580	11
277	20240429	140900	251396190	15580	15580	15580	15580	15
278	20240429	140800	251162490	15580	15580	15580	15570	25
279	20240429	140700	250773010	15580	15580	15580	15580	6
280	20240429	140600	250679530	15580	15580	15580	15580	10
281	20240429	140500	250523730	15570	15580	15580	15570	19
282	20240429	140400	250227880	15580	15570	15580	15570	62
283	20240429	140300	249262440	15570	15570	15570	15570	6
284	20240429	140200	249169020	15570	15570	15570	15570	42
285	20240429	140100	248515080	15560	15560	15560	15560	68
286	20240429	140000	247457000	15570	15570	15570	15570	18
287	20240429	135900	247176740	15570	15560	15570	15560	7
288	20240429	135800	247067810	15560	15560	15560	15560	124
289	20240429	135700	245138370	15560	15560	15560	15560	2
290	20240429	135600	245107250	15560	15560	15560	15560	7
291	20240429	135500	244998330	15560	15560	15560	15560	2
292	20240429	135400	244967210	15550	15550	15550	15550	10
293	20240429	135300	244811710	15550	15540	15550	15540	4
294	20240429	135200	244749520	15550	15560	15570	15550	178
295	20240429	135100	241979690	15560	15560	15560	15560	5
296	20240429	135000	241901890	15560	15560	15560	15550	11
297	20240429	134900	241730780	15560	15530	15560	15530	65
298	20240429	134800	240720840	15530	15530	15530	15530	7
299	20240429	134700	240612130	15530	15530	15530	15530	22
300	20240429	134600	240270470	15530	15520	15530	15510	634
301	20240429	134500	230428920	15510	15520	15520	15510	9
302	20240429	134400	230289260	15520	15520	15520	15520	8
303	20240429	134300	230165100	15520	15520	15520	15520	49
304	20240429	134200	229404620	15530	15520	15530	15520	96
305	20240429	134100	227914640	15530	15530	15530	15520	92
306	20240429	134000	226486590	15530	15530	15530	15530	3
307	20240429	133900	226440000	15520	15530	15530	15520	33
308	20240429	133800	225927530	15530	15530	15530	15530	3
309	20240429	133700	225880940	15530	15530	15530	15530	14
310	20240429	133600	225663520	15530	15530	15530	15530	14
311	20240429	133500	225446100	15530	15530	15530	15530	3
312	20240429	133400	225399510	15530	15530	15530	15530	5
313	20240429	133300	225321860	15530	15520	15530	15520	6
314	20240429	133200	225228690	15530	15530	15530	15530	3
315	20240429	133100	225182100	15530	15520	15530	15520	117
316	20240429	133000	223366020	15530	15520	15530	15520	5
317	20240429	132900	223288410	15520	15540	15560	15520	998
318	20240429	132800	207791070	15540	15540	15540	15540	8
319	20240429	132700	207666750	15530	15530	15530	15530	4
320	20240429	132600	207604630	15530	15530	15530	15530	11
321	20240429	132500	207433800	15530	15530	15530	15530	5
322	20240429	132400	207356150	15530	15530	15530	15530	9
323	20240429	132300	207216380	15530	15530	15530	15530	3
324	20240429	132200	207169790	15530	15540	15540	15530	6
325	20240429	132100	207076580	15540	15530	15540	15530	10
326	20240429	132000	206921250	15530	15530	15530	15530	3
327	20240429	131900	206874660	15520	15520	15520	15520	6
328	20240429	131800	206781540	15520	15520	15520	15520	4
329	20240429	131700	206719460	15500	15520	15530	15500	10
330	20240429	131600	206564290	15520	15520	15520	15520	11
331	20240429	131500	206393570	15520	15520	15520	15520	6
332	20240429	131400	206300450	15510	15510	15510	15510	5
333	20240429	131300	206222900	15510	15520	15520	15510	8
334	20240429	131200	206098760	15510	15510	15510	15510	13
335	20240429	131100	205897130	15510	15510	15510	15510	0
336	20240429	131000	205897130	15510	15510	15510	15510	9
337	20240429	130900	205757540	15510	15510	15510	15510	5
338	20240429	130800	205679990	15510	15500	15510	15500	5
339	20240429	130700	205602480	15510	15500	15510	15480	238
340	20240429	130600	201914710	15510	15510	15510	15510	16
341	20240429	130500	201666550	15510	15510	15510	15510	10
342	20240429	130400	201511450	15510	15510	15510	15510	14
343	20240429	130300	201294310	15510	15520	15530	15510	174
344	20240429	130200	198592450	15520	15520	15520	15520	6
345	20240429	130100	198499330	15520	15500	15520	15500	30
346	20240429	130000	198034260	15500	15520	15530	15500	27
347	20240429	125900	197615450	15520	15480	15530	15480	529
348	20240429	125800	189414040	15470	15470	15470	15470	0
349	20240429	125700	189414040	15470	15470	15470	15470	0
350	20240429	125600	189414040	15470	15470	15470	15470	0
351	20240429	125500	189414040	15470	15470	15470	15470	0
352	20240429	125400	189414040	15470	15480	15480	15470	39
353	20240429	125300	188810520	15470	15470	15480	15470	20
354	20240429	125200	188501070	15470	15470	15470	15470	0
355	20240429	125100	188501070	15470	15470	15470	15470	0
356	20240429	125000	188501070	15470	15470	15470	15470	0
357	20240429	124900	188501070	15470	15470	15480	15470	15
358	20240429	124800	188268970	15470	15480	15480	15470	67
359	20240429	124700	187231960	15470	15470	15480	15470	216
360	20240429	124600	183890140	15470	15470	15470	15470	0
361	20240429	124500	183890140	15470	15460	15470	15460	150
362	20240429	124400	181570940	15460	15450	15460	15450	17
363	20240429	124300	181308240	15450	15460	15460	15450	19
364	20240429	124200	181014680	15460	15460	15460	15460	11
365	20240429	124100	180844620	15460	15460	15460	15460	3
366	20240429	124000	180798240	15460	15460	15460	15460	17
367	20240429	123900	180535420	15460	15460	15460	15460	0
368	20240429	123800	180535420	15460	15460	15460	15460	0
369	20240429	123700	180535420	15460	15450	15460	15450	197
370	20240429	123600	177491460	15450	15450	15450	15450	0
371	20240429	123500	177491460	15450	15450	15450	15450	0
372	20240429	123400	177491460	15450	15450	15450	15450	0
373	20240429	123300	177491460	15450	15450	15450	15450	16
374	20240429	123200	177244260	15450	15450	15450	15450	0
375	20240429	123100	177244260	15450	15450	15450	15450	0
376	20240429	123000	177244260	15450	15450	15450	15450	0
377	20240429	122900	177244260	15450	15450	15450	15450	0
378	20240429	122800	177244260	15450	15450	15450	15450	0
379	20240429	122700	177244260	15450	15440	15450	15440	105
380	20240429	122600	175622890	15440	15440	15440	15440	20
381	20240429	122500	175314090	15440	15420	15440	15420	604
382	20240429	122400	165995820	15420	15420	15420	15420	21
383	20240429	122300	165672000	15420	15420	15420	15420	0
384	20240429	122200	165672000	15420	15410	15420	15410	78
385	20240429	122100	164469260	15420	15420	15420	15420	0
386	20240429	122000	164469260	15420	15420	15420	15420	0
387	20240429	121900	164469260	15420	15420	15420	15420	5
388	20240429	121800	164392160	15420	15420	15420	15420	8
389	20240429	121700	164268800	15420	15420	15420	15420	0
390	20240429	121600	164268800	15420	15420	15420	15420	0
391	20240429	121500	164268800	15420	15420	15420	15420	0
392	20240429	121400	164268800	15420	15410	15420	15410	56
393	20240429	121300	163405680	15400	15400	15400	15400	0
394	20240429	121200	163405680	15400	15400	15400	15400	1
395	20240429	121100	163390280	15400	15400	15400	15400	0
396	20240429	121000	163390280	15400	15400	15400	15400	2
397	20240429	120900	163359480	15400	15400	15400	15400	0
398	20240429	120800	163359480	15400	15400	15400	15400	0
399	20240429	120700	163359480	15400	15400	15400	15400	0
400	20240429	120600	163359480	15400	15400	15400	15400	0
401	20240429	120500	163359480	15400	15400	15400	15400	0
402	20240429	120400	163359480	15400	15400	15400	15400	0
403	20240429	120300	163359480	15400	15400	15400	15400	1
404	20240429	120200	163344080	15400	15400	15400	15400	0
405	20240429	120100	163344080	15400	15400	15410	15400	6
406	20240429	120000	163251670	15410	15410	15410	15410	88
407	20240429	115900	161895590	15410	15400	15410	15400	9
408	20240429	115800	161756920	15410	15410	15410	15400	43
409	20240429	115700	161094400	15410	15410	15420	15410	82
410	20240429	115600	159830640	15420	15420	15420	15420	6
411	20240429	115500	159738120	15410	15410	15420	15410	8
412	20240429	115400	159614790	15420	15420	15420	15420	5
413	20240429	115300	159537690	15420	15420	15420	15420	123
414	20240429	115200	157641030	15420	15420	15420	15420	5
415	20240429	115100	157563930	15420	15420	15420	15420	6
416	20240429	115000	157471410	15420	15410	15420	15410	5
417	20240429	114900	157394350	15410	15410	15410	15410	6
418	20240429	114800	157301890	15410	15410	15410	15410	4
419	20240429	114700	157240250	15420	15410	15420	15410	14
420	20240429	114600	157024480	15420	15420	15420	15420	4
421	20240429	114500	156962800	15420	15410	15420	15410	3
422	20240429	114400	156916550	15420	15420	15420	15410	73
423	20240429	114300	155791270	15420	15420	15420	15420	5
424	20240429	114200	155714170	15420	15420	15420	15420	1
425	20240429	114100	155698750	15420	15420	15420	15420	5
426	20240429	114000	155621650	15420	15420	15420	15420	18
427	20240429	113900	155344090	15420	15410	15420	15410	238
428	20240429	113800	151676130	15420	15420	15420	15420	6
429	20240429	113700	151583610	15420	15420	15420	15420	0
430	20240429	113600	151583610	15420	15400	15420	15400	250
431	20240429	113500	147732300	15400	15400	15400	15400	7
432	20240429	113400	147624500	15400	15400	15400	15400	65
433	20240429	113300	146623500	15400	15400	15400	15400	85
434	20240429	113200	145314500	15400	15400	15400	15400	6
435	20240429	113100	145222100	15390	15390	15400	15390	52
436	20240429	113000	144421760	15400	15390	15400	15390	16
437	20240429	112900	144175430	15400	15400	15400	15400	6
438	20240429	112800	144083030	15400	15400	15400	15400	5
439	20240429	112700	144006030	15400	15400	15400	15400	31
440	20240429	112600	143528630	15400	15400	15400	15400	6
441	20240429	112500	143436230	15400	15400	15400	15400	0
442	20240429	112400	143436230	15400	15390	15400	15390	146
443	20240429	112300	141189180	15400	15400	15400	15400	16
444	20240429	112200	140942780	15400	15390	15400	15390	12
445	20240429	112100	140758000	15400	15400	15400	15400	15
446	20240429	112000	140527000	15400	15400	15400	15400	0
447	20240429	111900	140527000	15400	15400	15400	15390	110
448	20240429	111800	138833450	15400	15400	15400	15400	6
449	20240429	111700	138741050	15400	15400	15400	15400	14
450	20240429	111600	138525450	15400	15400	15400	15400	11
451	20240429	111500	138356050	15400	15400	15400	15400	6
452	20240429	111400	138263650	15400	15400	15400	15400	1
453	20240429	111300	138248250	15400	15400	15400	15400	4
454	20240429	111200	138186650	15400	15400	15400	15390	27
455	20240429	111100	137770870	15400	15400	15400	15400	5
456	20240429	111000	137693870	15400	15390	15400	15390	15
457	20240429	110900	137462970	15390	15400	15400	15390	15
458	20240429	110800	137232070	15400	15400	15400	15400	0
459	20240429	110700	137232070	15400	15390	15400	15390	11
460	20240429	110600	137062730	15390	15390	15390	15390	4
461	20240429	110500	137001170	15390	15400	15400	15390	8
462	20240429	110400	136878040	15400	15400	15400	15400	10
463	20240429	110300	136724040	15400	15400	15400	15400	5
464	20240429	110200	136647040	15400	15400	15400	15400	0
465	20240429	110100	136647040	15400	15400	15400	15400	6
466	20240429	110000	136554640	15400	15400	15400	15400	5
467	20240429	105900	136477640	15400	15400	15400	15400	13
468	20240429	105800	136277440	15390	15400	15400	15390	7
469	20240429	105700	136169660	15400	15400	15400	15400	183
470	20240429	105600	133351460	15410	15410	15410	15410	7
471	20240429	105500	133243590	15400	15400	15400	15400	6
472	20240429	105400	133151190	15400	15400	15400	15400	5
473	20240429	105300	133074190	15400	15400	15400	15400	5
474	20240429	105200	132997190	15410	15410	15410	15410	12
475	20240429	105100	132812270	15410	15410	15410	15410	0
476	20240429	105000	132812270	15410	15400	15410	15400	42
477	20240429	104900	132165420	15410	15400	15410	15400	46
478	20240429	104800	131456900	15410	15410	15410	15410	17
479	20240429	104700	131194930	15410	15410	15410	15410	4
480	20240429	104600	131133290	15410	15410	15410	15410	6
481	20240429	104500	131040830	15410	15410	15410	15410	0
482	20240429	104400	131040830	15410	15400	15410	15400	7
483	20240429	104300	130932980	15410	15400	15410	15400	33
484	20240429	104200	130424700	15400	15400	15400	15400	166
485	20240429	104100	127868300	15410	15400	15410	15400	12
486	20240429	104000	127683460	15410	15370	15410	15370	313
487	20240429	103900	122867300	15370	15370	15370	15370	3
488	20240429	103800	122821190	15370	15360	15370	15360	24
489	20240429	103700	122452490	15360	15360	15360	15360	5
490	20240429	103600	122375690	15360	15350	15360	15350	9
491	20240429	103500	122237470	15360	15360	15360	15360	20
492	20240429	103400	121930270	15360	15360	15360	15360	0
493	20240429	103300	121930270	15360	15360	15360	15360	6
494	20240429	103200	121838110	15360	15360	15360	15340	17
495	20240429	103100	121577190	15360	15370	15370	15360	17
496	20240429	103000	121315950	15370	15370	15370	15370	4
497	20240429	102900	121254470	15370	15370	15370	15370	7
498	20240429	102800	121146880	15370	15370	15370	15370	2
499	20240429	102700	121116140	15370	15350	15370	15350	262
500	20240429	102600	117094220	15350	15360	15360	15340	108
501	20240429	102500	115437400	15360	15360	15360	15360	16
502	20240429	102400	115191640	15360	15350	15360	15350	7
503	20240429	102300	115084170	15340	15340	15340	15340	41
504	20240429	102200	114455230	15340	15370	15370	15340	148
505	20240429	102100	112182620	15370	15370	15370	15370	9
506	20240429	102000	112044290	15360	15370	15370	15360	17
507	20240429	101900	111783120	15370	15390	15390	15370	26
508	20240429	101800	111383400	15380	15390	15390	15380	7
509	20240429	101700	111275680	15390	15390	15390	15390	0
510	20240429	101600	111275680	15390	15390	15390	15390	38
511	20240429	101500	110690860	15390	15380	15390	15380	32
512	20240429	101400	110198610	15380	15380	15380	15370	46
513	20240429	101300	109491410	15380	15390	15390	15380	14
514	20240429	101200	109275980	15380	15390	15390	15380	6
515	20240429	101100	109183650	15380	15380	15380	15370	23
516	20240429	101000	108830030	15380	15390	15390	15380	14
517	20240429	100900	108614680	15390	15380	15390	15380	14
518	20240429	100800	108399300	15380	15380	15390	15370	46
519	20240429	100700	107691800	15380	15390	15390	15380	37
520	20240429	100600	107122430	15390	15390	15390	15390	5
521	20240429	100500	107045480	15390	15390	15390	15390	0
522	20240429	100400	107045480	15390	15380	15390	15380	7
523	20240429	100300	106937760	15390	15380	15390	15380	4
524	20240429	100200	106876210	15390	15380	15400	15380	150
525	20240429	100100	104567350	15380	15380	15380	15380	4
526	20240429	100000	104505830	15380	15380	15380	15380	8
527	20240429	095900	104382790	15370	15370	15370	15370	2
528	20240429	095800	104352050	15370	15370	15370	15370	0
529	20240429	095700	104352050	15370	15370	15370	15370	33
530	20240429	095600	103844840	15360	15360	15360	15360	0
531	20240429	095500	103844840	15360	15360	15360	15360	2
532	20240429	095400	103814120	15360	15300	15360	15300	284
533	20240429	095300	99467540	15370	15370	15370	15370	1
534	20240429	095200	99452170	15370	15370	15370	15370	0
535	20240429	095100	99452170	15370	15350	15370	15350	172
536	20240429	095000	96811250	15350	15350	15350	15350	34
537	20240429	094900	96289350	15360	15390	15400	15170	1806
538	20240429	094800	68605510	15380	15390	15390	15380	7
539	20240429	094700	68497800	15390	15400	15400	15390	36
540	20240429	094600	67943420	15400	15400	15400	15400	87
541	20240429	094500	66603620	15410	15410	15410	15410	0
542	20240429	094400	66603620	15410	15410	15410	15410	30
543	20240429	094300	66141320	15410	15410	15410	15410	0
544	20240429	094200	66141320	15410	15410	15410	15410	1
545	20240429	094100	66125910	15400	15400	15400	15400	0
546	20240429	094000	66125910	15400	15400	15400	15400	0
547	20240429	093900	66125910	15400	15400	15400	15400	9
548	20240429	093800	65987310	15400	15400	15400	15390	131
549	20240429	093700	63969930	15390	15390	15390	15390	5
550	20240429	093600	63892980	15390	15370	15390	15370	57
551	20240429	093500	63016150	15370	15370	15370	15370	0
552	20240429	093400	63016150	15370	15360	15370	15360	5
553	20240429	093300	62939310	15360	15360	15360	15360	0
554	20240429	093200	62939310	15360	15350	15370	15350	64
555	20240429	093100	61955940	15350	15340	15350	15340	7
556	20240429	093000	61848530	15340	15400	15400	15340	203
557	20240429	092900	58728020	15390	15390	15390	15390	0
558	20240429	092800	58728020	15390	15390	15390	15390	0
559	20240429	092700	58728020	15390	15390	15390	15390	5
560	20240429	092600	58651070	15390	15390	15390	15390	7
561	20240429	092500	58543340	15390	15390	15390	15390	2
562	20240429	092400	58512560	15390	15390	15390	15390	10
563	20240429	092300	58358660	15400	15380	15400	15380	66
564	20240429	092200	57343060	15380	15380	15380	15370	7
565	20240429	092100	57235430	15380	15390	15400	15380	113
566	20240429	092000	55495680	15390	15370	15390	15370	332
567	20240429	091900	50389700	15360	15360	15370	15350	27
568	20240429	091800	49975080	15370	15370	15370	15370	0
569	20240429	091700	49975080	15370	15380	15380	15370	10
570	20240429	091600	49821290	15380	15380	15380	15380	1
571	20240429	091500	49805910	15380	15380	15380	15380	0
572	20240429	091400	49805910	15380	15390	15390	15380	46
573	20240429	091300	49098000	15390	15400	15400	15390	191
574	20240429	091200	46156610	15400	15400	15400	15400	1
575	20240429	091100	46141210	15390	15400	15400	15390	38
576	20240429	091000	45556030	15410	15390	15410	15390	236
577	20240429	090900	41921510	15380	15380	15380	15380	0
578	20240429	090800	41921510	15380	15370	15380	15370	409
579	20240429	090700	35633850	15370	15370	15370	15370	24
580	20240429	090600	35264970	15380	15370	15380	15360	105
581	20240429	090500	33651120	15360	15370	15370	15350	40
582	20240429	090400	33036720	15370	15380	15380	15140	748
583	20240429	090300	21592060	15380	15370	15380	15370	182
584	20240429	090200	18794040	15370	15380	15380	15370	488
585	20240429	090100	11288860	15380	15380	15390	15370	221
586	20240429	090000	7889940	15380	15380	15380	15380	513