KissMeData/402030/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212900	747861650	24100	24100	24100	24100	937
3	20240429	212800	747861650	24100	24100	24100	24100	0
4	20240429	212700	747861650	24100	24100	24100	24100	0
5	20240429	212600	747861650	24100	24100	24100	24100	0
6	20240429	212500	747861650	24100	24100	24100	24100	0
7	20240429	212400	747861650	24100	24100	24100	24100	0
8	20240429	212300	747861650	24100	24100	24100	24100	0
9	20240429	212200	747861650	24100	24100	24100	24100	0
10	20240429	212100	747861650	24100	24100	24100	24100	0
11	20240429	212000	747861650	24100	24100	24100	24100	0
12	20240429	211900	747861650	24100	24100	24100	24100	0
13	20240429	211800	747861650	24100	24100	24100	24100	0
14	20240429	211700	747861650	24100	24100	24100	24100	0
15	20240429	211600	747861650	24100	24100	24100	24100	0
16	20240429	211500	747861650	24100	24100	24100	24100	0
17	20240429	211400	747861650	24100	24100	24100	24100	0
18	20240429	211300	747861650	24100	24100	24100	24100	0
19	20240429	211200	747861650	24100	24100	24100	24100	0
20	20240429	211100	747861650	24100	24100	24100	24100	0
21	20240429	211000	747861650	24100	24100	24100	24100	0
22	20240429	210900	747861650	24100	24100	24100	24100	0
23	20240429	210800	747861650	24100	24100	24100	24100	0
24	20240429	210700	747861650	24100	24100	24100	24100	0
25	20240429	210600	747861650	24100	24100	24100	24100	0
26	20240429	210500	747861650	24100	24100	24100	24100	0
27	20240429	210400	747861650	24100	24100	24100	24100	0
28	20240429	210300	747861650	24100	24100	24100	24100	0
29	20240429	210200	747861650	24100	24100	24100	24100	0
30	20240429	210100	747861650	24100	24100	24100	24100	0
31	20240429	210000	747861650	24100	24100	24100	24100	0
32	20240429	205900	747861650	24100	24100	24100	24100	937
33	20240429	205800	747861650	24100	24100	24100	24100	0
34	20240429	205700	747861650	24100	24100	24100	24100	0
35	20240429	205600	747861650	24100	24100	24100	24100	0
36	20240429	205500	747861650	24100	24100	24100	24100	0
37	20240429	205400	747861650	24100	24100	24100	24100	0
38	20240429	205300	747861650	24100	24100	24100	24100	0
39	20240429	205200	747861650	24100	24100	24100	24100	0
40	20240429	205100	747861650	24100	24100	24100	24100	0
41	20240429	205000	747861650	24100	24100	24100	24100	0
42	20240429	204900	747861650	24100	24100	24100	24100	0
43	20240429	204800	747861650	24100	24100	24100	24100	0
44	20240429	204700	747861650	24100	24100	24100	24100	0
45	20240429	204600	747861650	24100	24100	24100	24100	0
46	20240429	204500	747861650	24100	24100	24100	24100	0
47	20240429	204400	747861650	24100	24100	24100	24100	0
48	20240429	204300	747861650	24100	24100	24100	24100	0
49	20240429	204200	747861650	24100	24100	24100	24100	0
50	20240429	204100	747861650	24100	24100	24100	24100	0
51	20240429	204000	747861650	24100	24100	24100	24100	0
52	20240429	203900	747861650	24100	24100	24100	24100	0
53	20240429	203800	747861650	24100	24100	24100	24100	0
54	20240429	203700	747861650	24100	24100	24100	24100	0
55	20240429	203600	747861650	24100	24100	24100	24100	0
56	20240429	203500	747861650	24100	24100	24100	24100	0
57	20240429	203400	747861650	24100	24100	24100	24100	0
58	20240429	203300	747861650	24100	24100	24100	24100	0
59	20240429	203200	747861650	24100	24100	24100	24100	0
60	20240429	203100	747861650	24100	24100	24100	24100	0
61	20240429	203000	747861650	24100	24100	24100	24100	0
62	20240429	202900	747861650	24100	24100	24100	24100	937
63	20240429	202800	747861650	24100	24100	24100	24100	0
64	20240429	202700	747861650	24100	24100	24100	24100	0
65	20240429	202600	747861650	24100	24100	24100	24100	0
66	20240429	202500	747861650	24100	24100	24100	24100	0
67	20240429	202400	747861650	24100	24100	24100	24100	0
68	20240429	202300	747861650	24100	24100	24100	24100	0
69	20240429	202200	747861650	24100	24100	24100	24100	0
70	20240429	202100	747861650	24100	24100	24100	24100	0
71	20240429	202000	747861650	24100	24100	24100	24100	0
72	20240429	201900	747861650	24100	24100	24100	24100	0
73	20240429	201800	747861650	24100	24100	24100	24100	0
74	20240429	201700	747861650	24100	24100	24100	24100	0
75	20240429	201600	747861650	24100	24100	24100	24100	0
76	20240429	201500	747861650	24100	24100	24100	24100	0
77	20240429	201400	747861650	24100	24100	24100	24100	0
78	20240429	201300	747861650	24100	24100	24100	24100	0
79	20240429	201200	747861650	24100	24100	24100	24100	0
80	20240429	201100	747861650	24100	24100	24100	24100	0
81	20240429	201000	747861650	24100	24100	24100	24100	0
82	20240429	200900	747861650	24100	24100	24100	24100	0
83	20240429	200800	747861650	24100	24100	24100	24100	0
84	20240429	200700	747861650	24100	24100	24100	24100	0
85	20240429	200600	747861650	24100	24100	24100	24100	0
86	20240429	200500	747861650	24100	24100	24100	24100	0
87	20240429	200400	747861650	24100	24100	24100	24100	0
88	20240429	200300	747861650	24100	24100	24100	24100	0
89	20240429	200200	747861650	24100	24100	24100	24100	0
90	20240429	200100	747861650	24100	24100	24100	24100	0
91	20240429	200000	747861650	24100	24100	24100	24100	0
92	20240429	195900	747861650	24100	24100	24100	24100	937
93	20240429	195800	747861650	24100	24100	24100	24100	0
94	20240429	195700	747861650	24100	24100	24100	24100	0
95	20240429	195600	747861650	24100	24100	24100	24100	0
96	20240429	195500	747861650	24100	24100	24100	24100	0
97	20240429	195400	747861650	24100	24100	24100	24100	0
98	20240429	195300	747861650	24100	24100	24100	24100	0
99	20240429	195200	747861650	24100	24100	24100	24100	0
100	20240429	195100	747861650	24100	24100	24100	24100	0
101	20240429	195000	747861650	24100	24100	24100	24100	0
102	20240429	194900	747861650	24100	24100	24100	24100	0
103	20240429	194800	747861650	24100	24100	24100	24100	0
104	20240429	194700	747861650	24100	24100	24100	24100	0
105	20240429	194600	747861650	24100	24100	24100	24100	0
106	20240429	194500	747861650	24100	24100	24100	24100	0
107	20240429	194400	747861650	24100	24100	24100	24100	0
108	20240429	194300	747861650	24100	24100	24100	24100	0
109	20240429	194200	747861650	24100	24100	24100	24100	0
110	20240429	194100	747861650	24100	24100	24100	24100	0
111	20240429	194000	747861650	24100	24100	24100	24100	0
112	20240429	193900	747861650	24100	24100	24100	24100	0
113	20240429	193800	747861650	24100	24100	24100	24100	0
114	20240429	193700	747861650	24100	24100	24100	24100	0
115	20240429	193600	747861650	24100	24100	24100	24100	0
116	20240429	193500	747861650	24100	24100	24100	24100	0
117	20240429	193400	747861650	24100	24100	24100	24100	0
118	20240429	193300	747861650	24100	24100	24100	24100	0
119	20240429	193200	747861650	24100	24100	24100	24100	0
120	20240429	193100	747861650	24100	24100	24100	24100	0
121	20240429	193000	747861650	24100	24100	24100	24100	0
122	20240429	192900	747861650	24100	24100	24100	24100	937
123	20240429	192800	747861650	24100	24100	24100	24100	0
124	20240429	192700	747861650	24100	24100	24100	24100	0
125	20240429	192600	747861650	24100	24100	24100	24100	0
126	20240429	192500	747861650	24100	24100	24100	24100	0
127	20240429	192400	747861650	24100	24100	24100	24100	0
128	20240429	192300	747861650	24100	24100	24100	24100	0
129	20240429	192200	747861650	24100	24100	24100	24100	0
130	20240429	192100	747861650	24100	24100	24100	24100	0
131	20240429	192000	747861650	24100	24100	24100	24100	0
132	20240429	191900	747861650	24100	24100	24100	24100	0
133	20240429	191800	747861650	24100	24100	24100	24100	0
134	20240429	191700	747861650	24100	24100	24100	24100	0
135	20240429	191600	747861650	24100	24100	24100	24100	0
136	20240429	191500	747861650	24100	24100	24100	24100	0
137	20240429	191400	747861650	24100	24100	24100	24100	0
138	20240429	191300	747861650	24100	24100	24100	24100	0
139	20240429	191200	747861650	24100	24100	24100	24100	0
140	20240429	191100	747861650	24100	24100	24100	24100	0
141	20240429	191000	747861650	24100	24100	24100	24100	0
142	20240429	190900	747861650	24100	24100	24100	24100	0
143	20240429	190800	747861650	24100	24100	24100	24100	0
144	20240429	190700	747861650	24100	24100	24100	24100	0
145	20240429	190600	747861650	24100	24100	24100	24100	0
146	20240429	190500	747861650	24100	24100	24100	24100	0
147	20240429	190400	747861650	24100	24100	24100	24100	0
148	20240429	190300	747861650	24100	24100	24100	24100	0
149	20240429	190200	747861650	24100	24100	24100	24100	0
150	20240429	190100	747861650	24100	24100	24100	24100	0
151	20240429	190000	747861650	24100	24100	24100	24100	0
152	20240429	185900	747861650	24100	24100	24100	24100	937
153	20240429	185800	747861650	24100	24100	24100	24100	0
154	20240429	185700	747861650	24100	24100	24100	24100	0
155	20240429	185600	747861650	24100	24100	24100	24100	0
156	20240429	185500	747861650	24100	24100	24100	24100	0
157	20240429	185400	747861650	24100	24100	24100	24100	0
158	20240429	185300	747861650	24100	24100	24100	24100	0
159	20240429	185200	747861650	24100	24100	24100	24100	0
160	20240429	185100	747861650	24100	24100	24100	24100	0
161	20240429	185000	747861650	24100	24100	24100	24100	0
162	20240429	184900	747861650	24100	24100	24100	24100	0
163	20240429	184800	747861650	24100	24100	24100	24100	0
164	20240429	184700	747861650	24100	24100	24100	24100	0
165	20240429	184600	747861650	24100	24100	24100	24100	0
166	20240429	184500	747861650	24100	24100	24100	24100	0
167	20240429	184400	747861650	24100	24100	24100	24100	0
168	20240429	184300	747861650	24100	24100	24100	24100	0
169	20240429	184200	747861650	24100	24100	24100	24100	0
170	20240429	184100	747861650	24100	24100	24100	24100	0
171	20240429	184000	747861650	24100	24100	24100	24100	0
172	20240429	183900	747861650	24100	24100	24100	24100	0
173	20240429	183800	747861650	24100	24100	24100	24100	0
174	20240429	183700	747861650	24100	24100	24100	24100	0
175	20240429	183600	747861650	24100	24100	24100	24100	0
176	20240429	183500	747861650	24100	24100	24100	24100	0
177	20240429	183400	747861650	24100	24100	24100	24100	0
178	20240429	183300	747861650	24100	24100	24100	24100	0
179	20240429	183200	747861650	24100	24100	24100	24100	0
180	20240429	183100	747861650	24100	24100	24100	24100	0
181	20240429	183000	747861650	24100	24100	24100	24100	0
182	20240429	182900	747861650	24100	24100	24100	24100	937
183	20240429	182800	747861650	24100	24100	24100	24100	0
184	20240429	182700	747861650	24100	24100	24100	24100	0
185	20240429	182600	747861650	24100	24100	24100	24100	0
186	20240429	182500	747861650	24100	24100	24100	24100	0
187	20240429	182400	747861650	24100	24100	24100	24100	0
188	20240429	182300	747861650	24100	24100	24100	24100	0
189	20240429	182200	747861650	24100	24100	24100	24100	0
190	20240429	182100	747861650	24100	24100	24100	24100	0
191	20240429	182000	747861650	24100	24100	24100	24100	0
192	20240429	181900	747861650	24100	24100	24100	24100	0
193	20240429	181800	747861650	24100	24100	24100	24100	0
194	20240429	181700	747861650	24100	24100	24100	24100	0
195	20240429	181600	747861650	24100	24100	24100	24100	0
196	20240429	181500	747861650	24100	24100	24100	24100	0
197	20240429	181400	747861650	24100	24100	24100	24100	0
198	20240429	181300	747861650	24100	24100	24100	24100	0
199	20240429	181200	747861650	24100	24100	24100	24100	0
200	20240429	181100	747861650	24100	24100	24100	24100	0
201	20240429	181000	747861650	24100	24100	24100	24100	0
202	20240429	180900	747861650	24100	24100	24100	24100	0
203	20240429	180800	747861650	24100	24100	24100	24100	0
204	20240429	180700	747861650	24100	24100	24100	24100	0
205	20240429	180600	747861650	24100	24100	24100	24100	0
206	20240429	180500	747861650	24100	24100	24100	24100	0
207	20240429	180400	747861650	24100	24100	24100	24100	0
208	20240429	180300	747861650	24100	24100	24100	24100	0
209	20240429	180200	747861650	24100	24100	24100	24100	0
210	20240429	180100	747861650	24100	24100	24100	24100	0
211	20240429	180000	747861650	24100	24100	24100	24100	0
212	20240429	175900	747861650	24100	24100	24100	24100	937
213	20240429	175800	747861650	24100	24100	24100	24100	0
214	20240429	175700	747861650	24100	24100	24100	24100	0
215	20240429	175600	747861650	24100	24100	24100	24100	0
216	20240429	175500	747861650	24100	24100	24100	24100	0
217	20240429	175400	747861650	24100	24100	24100	24100	0
218	20240429	175300	747861650	24100	24100	24100	24100	0
219	20240429	175200	747861650	24100	24100	24100	24100	0
220	20240429	175100	747861650	24100	24100	24100	24100	0
221	20240429	175000	747861650	24100	24100	24100	24100	0
222	20240429	174900	747861650	24100	24100	24100	24100	0
223	20240429	174800	747861650	24100	24100	24100	24100	0
224	20240429	174700	747861650	24100	24100	24100	24100	0
225	20240429	174600	747861650	24100	24100	24100	24100	0
226	20240429	174500	747861650	24100	24100	24100	24100	0
227	20240429	174400	747861650	24100	24100	24100	24100	0
228	20240429	174300	747861650	24100	24100	24100	24100	0
229	20240429	174200	747861650	24100	24100	24100	24100	0
230	20240429	174100	747861650	24100	24100	24100	24100	0
231	20240429	174000	747861650	24100	24100	24100	24100	0
232	20240429	173900	747861650	24100	24100	24100	24100	0
233	20240429	173800	747861650	24100	24100	24100	24100	0
234	20240429	173700	747861650	24100	24100	24100	24100	0
235	20240429	173600	747861650	24100	24100	24100	24100	0
236	20240429	173500	747861650	24100	24100	24100	24100	0
237	20240429	173400	747861650	24100	24100	24100	24100	0
238	20240429	173300	747861650	24100	24100	24100	24100	0
239	20240429	173200	747861650	24100	24100	24100	24100	0
240	20240429	173100	747861650	24100	24100	24100	24100	0
241	20240429	173000	747861650	24100	24100	24100	24100	0
242	20240429	172900	747861650	24100	24100	24100	24100	937
243	20240429	172800	747861650	24100	24100	24100	24100	0
244	20240429	172700	747861650	24100	24100	24100	24100	0
245	20240429	172600	747861650	24100	24100	24100	24100	0
246	20240429	172500	747861650	24100	24100	24100	24100	0
247	20240429	172400	747861650	24100	24100	24100	24100	0
248	20240429	172300	747861650	24100	24100	24100	24100	0
249	20240429	172200	747861650	24100	24100	24100	24100	0
250	20240429	172100	747861650	24100	24100	24100	24100	0
251	20240429	172000	747861650	24100	24100	24100	24100	0
252	20240429	171900	747861650	24100	24100	24100	24100	0
253	20240429	171800	747861650	24100	24100	24100	24100	0
254	20240429	171700	747861650	24100	24100	24100	24100	0
255	20240429	171600	747861650	24100	24100	24100	24100	0
256	20240429	171500	747861650	24100	24100	24100	24100	0
257	20240429	171400	747861650	24100	24100	24100	24100	0
258	20240429	171300	747861650	24100	24100	24100	24100	0
259	20240429	171200	747861650	24100	24100	24100	24100	0
260	20240429	171100	747861650	24100	24100	24100	24100	0
261	20240429	171000	747861650	24100	24100	24100	24100	0
262	20240429	170900	747861650	24100	24100	24100	24100	0
263	20240429	170800	747861650	24100	24100	24100	24100	0
264	20240429	170700	747861650	24100	24100	24100	24100	0
265	20240429	170600	747861650	24100	24100	24100	24100	0
266	20240429	170500	747861650	24100	24100	24100	24100	0
267	20240429	170400	747861650	24100	24100	24100	24100	0
268	20240429	170300	747861650	24100	24100	24100	24100	0
269	20240429	170200	747861650	24100	24100	24100	24100	0
270	20240429	170100	747861650	24100	24100	24100	24100	0
271	20240429	170000	747861650	24100	24100	24100	24100	0
272	20240429	165900	747861650	24100	24100	24100	24100	937
273	20240429	165800	747861650	24100	24100	24100	24100	0
274	20240429	165700	747861650	24100	24100	24100	24100	0
275	20240429	165600	747861650	24100	24100	24100	24100	0
276	20240429	165500	747861650	24100	24100	24100	24100	0
277	20240429	165400	747861650	24100	24100	24100	24100	0
278	20240429	165300	747861650	24100	24100	24100	24100	0
279	20240429	165200	747861650	24100	24100	24100	24100	0
280	20240429	165100	747861650	24100	24100	24100	24100	0
281	20240429	165000	747861650	24100	24100	24100	24100	0
282	20240429	164900	747861650	24100	24100	24100	24100	0
283	20240429	164800	747861650	24100	24100	24100	24100	0
284	20240429	164700	747861650	24100	24100	24100	24100	0
285	20240429	164600	747861650	24100	24100	24100	24100	0
286	20240429	164500	747861650	24100	24100	24100	24100	0
287	20240429	164400	747861650	24100	24100	24100	24100	0
288	20240429	164300	747861650	24100	24100	24100	24100	0
289	20240429	164200	747861650	24100	24100	24100	24100	0
290	20240429	164100	747861650	24100	24100	24100	24100	0
291	20240429	164000	747861650	24100	24100	24100	24100	0
292	20240429	163900	747861650	24100	24100	24100	24100	0
293	20240429	163800	747861650	24100	24100	24100	24100	0
294	20240429	163700	747861650	24100	24100	24100	24100	0
295	20240429	163600	747861650	24100	24100	24100	24100	0
296	20240429	163500	747861650	24100	24100	24100	24100	0
297	20240429	163400	747861650	24100	24100	24100	24100	0
298	20240429	163300	747861650	24100	24100	24100	24100	0
299	20240429	163200	747861650	24100	24100	24100	24100	0
300	20240429	163100	747861650	24100	24100	24100	24100	0
301	20240429	163000	747861650	24100	24100	24100	24100	0
302	20240429	162900	747861650	24100	24100	24100	24100	937
303	20240429	162800	747861650	24100	24100	24100	24100	0
304	20240429	162700	747861650	24100	24100	24100	24100	0
305	20240429	162600	747861650	24100	24100	24100	24100	0
306	20240429	162500	747861650	24100	24100	24100	24100	0
307	20240429	162400	747861650	24100	24100	24100	24100	0
308	20240429	162300	747861650	24100	24100	24100	24100	0
309	20240429	162200	747861650	24100	24100	24100	24100	0
310	20240429	162100	747861650	24100	24100	24100	24100	0
311	20240429	162000	747861650	24100	24100	24100	24100	0
312	20240429	161900	747861650	24100	24100	24100	24100	0
313	20240429	161800	747861650	24100	24100	24100	24100	0
314	20240429	161700	747861650	24100	24100	24100	24100	0
315	20240429	161600	747861650	24100	24100	24100	24100	0
316	20240429	161500	747861650	24100	24100	24100	24100	0
317	20240429	161400	747861650	24100	24100	24100	24100	0
318	20240429	161300	747861650	24100	24100	24100	24100	0
319	20240429	161200	747861650	24100	24100	24100	24100	0
320	20240429	161100	747861650	24100	24100	24100	24100	0
321	20240429	161000	747861650	24100	24100	24100	24100	0
322	20240429	160900	747861650	24100	24100	24100	24100	0
323	20240429	160800	747861650	24100	24100	24100	24100	0
324	20240429	160700	747861650	24100	24100	24100	24100	0
325	20240429	160600	747861650	24100	24100	24100	24100	0
326	20240429	160500	747861650	24100	24100	24100	24100	0
327	20240429	160400	747861650	24100	24100	24100	24100	0
328	20240429	160300	747861650	24100	24100	24100	24100	0
329	20240429	160200	747861650	24100	24100	24100	24100	0
330	20240429	160100	747861650	24100	24100	24100	24100	0
331	20240429	160000	747861650	24100	24100	24100	24100	0
332	20240429	155900	747861650	24100	24100	24100	24100	937
333	20240429	155800	747861650	24100	24100	24100	24100	0
334	20240429	155700	747861650	24100	24100	24100	24100	0
335	20240429	155600	747861650	24100	24100	24100	24100	0
336	20240429	155500	747861650	24100	24100	24100	24100	0
337	20240429	155400	747861650	24100	24100	24100	24100	0
338	20240429	155300	747861650	24100	24100	24100	24100	0
339	20240429	155200	747861650	24100	24100	24100	24100	0
340	20240429	155100	747861650	24100	24100	24100	24100	0
341	20240429	155000	747861650	24100	24100	24100	24100	0
342	20240429	154900	747861650	24100	24100	24100	24100	0
343	20240429	154800	747861650	24100	24100	24100	24100	0
344	20240429	154700	747861650	24100	24100	24100	24100	0
345	20240429	154600	747861650	24100	24100	24100	24100	0
346	20240429	154500	747861650	24100	24100	24100	24100	0
347	20240429	154400	747861650	24100	24100	24100	24100	0
348	20240429	154300	747861650	24100	24100	24100	24100	0
349	20240429	154200	747861650	24100	24100	24100	24100	0
350	20240429	154100	747861650	24100	24100	24100	24100	0
351	20240429	154000	747861650	24100	24100	24100	24100	0
352	20240429	153900	747861650	24100	24100	24100	24100	0
353	20240429	153800	747861650	24100	24100	24100	24100	0
354	20240429	153700	747861650	24100	24100	24100	24100	0
355	20240429	153600	747861650	24100	24100	24100	24100	0
356	20240429	153500	747861650	24100	24100	24100	24100	0
357	20240429	153400	747861650	24100	24100	24100	24100	0
358	20240429	153300	747861650	24100	24100	24100	24100	0
359	20240429	153200	747861650	24100	24100	24100	24100	0
360	20240429	153100	747861650	24100	24100	24100	24100	0
361	20240429	153000	747861650	24100	24100	24100	24100	937
362	20240429	152900	725279950	24100	24100	24100	24100	0
363	20240429	152800	725279950	24100	24100	24100	24100	0
364	20240429	152700	725279950	24100	24100	24100	24100	0
365	20240429	152600	725279950	24100	24100	24100	24100	0
366	20240429	152500	725279950	24100	24100	24100	24100	0
367	20240429	152400	725279950	24100	24100	24100	24100	0
368	20240429	152300	725279950	24100	24100	24100	24100	0
369	20240429	152200	725279950	24100	24100	24100	24100	0
370	20240429	152100	725279950	24100	24100	24100	24100	0
371	20240429	152000	725279950	24100	24100	24100	24100	0
372	20240429	151900	725279950	24100	24100	24100	24050	110
373	20240429	151800	722630950	24100	24100	24150	24100	68
374	20240429	151700	720992100	24150	24100	24150	24100	53
375	20240429	151600	719714750	24150	24100	24150	24050	70
376	20240429	151500	718030500	24150	24100	24150	24100	153
377	20240429	151400	714337700	24100	24100	24100	24100	0
378	20240429	151300	714337700	24100	24100	24100	24100	0
379	20240429	151200	714337700	24100	24100	24100	24100	6
380	20240429	151100	714193100	24100	24100	24100	24100	5
381	20240429	151000	714072600	24000	24050	24050	24000	20
382	20240429	150900	713592550	24000	24050	24050	24000	77
383	20240429	150800	711742350	24050	24050	24050	24050	22
384	20240429	150700	711213250	24050	24100	24100	24050	160
385	20240429	150600	707362250	24100	24100	24100	24100	4
386	20240429	150500	707265850	24100	24050	24100	24050	34
387	20240429	150400	706447200	24100	24100	24100	24100	10
388	20240429	150300	706206200	24100	24100	24100	24100	103
389	20240429	150200	703723900	24150	24150	24150	24150	25
390	20240429	150100	703120150	24150	24150	24150	24150	10
391	20240429	150000	702878650	24100	24100	24100	24100	18
392	20240429	145900	702444850	24100	24100	24150	24100	14
393	20240429	145800	702106950	24100	24150	24150	24100	10
394	20240429	145700	701865550	24050	24050	24050	24050	1
395	20240429	145600	701841500	24050	24050	24050	24050	0
396	20240429	145500	701841500	24050	24050	24050	24050	0
397	20240429	145400	701841500	24050	24050	24050	24050	8
398	20240429	145300	701649100	24050	24050	24050	24050	12
399	20240429	145200	701360500	24100	24100	24100	24100	69
400	20240429	145100	699697600	24100	24100	24100	24100	0
401	20240429	145000	699697600	24100	24100	24100	24100	101
402	20240429	144900	697263500	24050	24050	24050	24050	0
403	20240429	144800	697263500	24050	24050	24050	24050	0
404	20240429	144700	697263500	24050	24100	24100	24050	13
405	20240429	144600	696950800	24100	24100	24100	24100	0
406	20240429	144500	696950800	24100	24100	24100	24100	53
407	20240429	144400	695673500	24050	24050	24050	24050	0
408	20240429	144300	695673500	24050	24100	24100	24050	91
409	20240429	144200	693483200	24100	24100	24100	24100	0
410	20240429	144100	693483200	24100	24100	24100	24100	0
411	20240429	144000	693483200	24100	24100	24100	24100	2
412	20240429	143900	693435000	24100	24100	24100	24100	50
413	20240429	143800	692230000	24100	24100	24100	24100	11
414	20240429	143700	691964900	24100	24100	24100	24100	20
415	20240429	143600	691482900	24100	24100	24100	24100	0
416	20240429	143500	691482900	24100	24100	24100	24100	0
417	20240429	143400	691482900	24100	24100	24100	24100	0
418	20240429	143300	691482900	24100	24150	24200	24100	94
419	20240429	143200	689208800	24150	24150	24150	24150	0
420	20240429	143100	689208800	24150	24150	24150	24150	2
421	20240429	143000	689160500	24150	24150	24150	24150	2
422	20240429	142900	689112200	24150	24150	24150	24150	44
423	20240429	142800	688049600	24150	24150	24150	24150	0
424	20240429	142700	688049600	24150	24150	24150	24150	450
425	20240429	142600	677182100	24050	24100	24100	24050	30
426	20240429	142500	676459150	24050	24050	24050	24050	0
427	20240429	142400	676459150	24050	24150	24150	24050	64
428	20240429	142300	674913750	24150	24150	24150	24150	0
429	20240429	142200	674913750	24150	24150	24150	24150	100
430	20240429	142100	672498750	24150	24150	24150	24150	1
431	20240429	142000	672474600	24100	24050	24100	24050	564
432	20240429	141900	658884550	24000	24000	24000	24000	0
433	20240429	141800	658884550	24000	24000	24000	24000	72
434	20240429	141700	657156550	24000	24000	24000	24000	208
435	20240429	141600	652164550	24000	24000	24000	24000	0
436	20240429	141500	652164550	24000	24000	24000	24000	0
437	20240429	141400	652164550	24000	24000	24000	24000	0
438	20240429	141300	652164550	24000	24000	24000	24000	500
439	20240429	141200	640164550	24000	24000	24000	24000	0
440	20240429	141100	640164550	24000	24000	24000	24000	0
441	20240429	141000	640164550	24000	24000	24000	24000	100
442	20240429	140900	637764550	24000	24000	24000	24000	38
443	20240429	140800	636852550	24000	24000	24000	24000	0
444	20240429	140700	636852550	24000	24000	24000	24000	0
445	20240429	140600	636852550	24000	24000	24000	24000	0
446	20240429	140500	636852550	24000	24000	24000	24000	0
447	20240429	140400	636852550	24000	24050	24050	24000	55
448	20240429	140300	635530800	24050	24050	24050	24050	0
449	20240429	140200	635530800	24050	24050	24050	24050	55
450	20240429	140100	634208050	24100	24100	24100	24100	6
451	20240429	140000	634063450	24100	24100	24100	24100	0
452	20240429	135900	634063450	24100	24100	24100	24100	1
453	20240429	135800	634039350	24100	24100	24100	24100	2
454	20240429	135700	633991150	24100	24100	24100	24100	3
455	20240429	135600	633918850	24100	24100	24100	24100	0
456	20240429	135500	633918850	24100	24100	24100	24100	3
457	20240429	135400	633846550	24100	24100	24100	24100	61
458	20240429	135300	632376450	24100	24100	24100	24100	1
459	20240429	135200	632352350	24050	24050	24050	24050	0
460	20240429	135100	632352350	24050	24050	24050	24050	62
461	20240429	135000	630861250	24050	24050	24050	24050	2
462	20240429	134900	630813150	24050	24050	24050	24050	0
463	20240429	134800	630813150	24050	24050	24050	24050	125
464	20240429	134700	627806900	24050	24050	24050	24050	0
465	20240429	134600	627806900	24050	24050	24050	24050	0
466	20240429	134500	627806900	24050	24100	24100	24050	31
467	20240429	134400	627060850	24100	24100	24100	24100	10
468	20240429	134300	626819850	24100	24100	24100	24100	5
469	20240429	134200	626699350	24100	24100	24100	24100	0
470	20240429	134100	626699350	24100	24100	24100	24100	11
471	20240429	134000	626434250	24050	24050	24050	24050	0
472	20240429	133900	626434250	24050	24050	24050	24050	0
473	20240429	133800	626434250	24050	24050	24050	24050	0
474	20240429	133700	626434250	24050	24050	24050	24050	0
475	20240429	133600	626434250	24050	24050	24050	24050	0
476	20240429	133500	626434250	24050	24050	24050	24050	0
477	20240429	133400	626434250	24050	24050	24050	24050	0
478	20240429	133300	626434250	24050	24050	24050	24050	49
479	20240429	133200	625255800	24050	24050	24050	24050	0
480	20240429	133100	625255800	24050	24050	24050	24050	1
481	20240429	133000	625231750	24100	24100	24100	24100	20
482	20240429	132900	624749750	24150	24150	24150	24150	0
483	20240429	132800	624749750	24150	24150	24150	24150	0
484	20240429	132700	624749750	24150	24150	24150	24150	19
485	20240429	132600	624290900	24200	24200	24200	24200	1
486	20240429	132500	624266700	24200	24200	24200	24200	0
487	20240429	132400	624266700	24200	24200	24200	24200	0
488	20240429	132300	624266700	24200	24200	24200	24200	0
489	20240429	132200	624266700	24200	24200	24200	24200	10
490	20240429	132100	624024700	24200	24200	24200	24200	5
491	20240429	132000	623903700	24150	24150	24150	24150	40
492	20240429	131900	622937700	24200	24150	24200	24150	57
493	20240429	131800	621561100	24050	24050	24050	24050	0
494	20240429	131700	621561100	24050	24050	24050	24050	1
495	20240429	131600	621537050	24050	24050	24050	24050	531
496	20240429	131500	608766500	24000	24000	24000	24000	0
497	20240429	131400	608766500	24000	24000	24000	24000	0
498	20240429	131300	608766500	24000	24000	24000	24000	0
499	20240429	131200	608766500	24000	24000	24000	24000	0
500	20240429	131100	608766500	24000	24000	24000	24000	0
501	20240429	131000	608766500	24000	24000	24000	24000	3
502	20240429	130900	608694500	24000	24000	24000	24000	0
503	20240429	130800	608694500	24000	24000	24000	24000	0
504	20240429	130700	608694500	24000	24000	24000	24000	0
505	20240429	130600	608694500	24000	24000	24000	24000	0
506	20240429	130500	608694500	24000	24000	24000	24000	95
507	20240429	130400	606414500	24000	24000	24000	24000	49
508	20240429	130300	605238500	24050	24050	24050	24050	19
509	20240429	130200	604781550	24050	24050	24050	24050	0
510	20240429	130100	604781550	24050	24050	24050	24050	0
511	20240429	130000	604781550	24050	24100	24100	24050	21
512	20240429	125900	604275500	24100	24100	24100	24100	0
513	20240429	125800	604275500	24100	24100	24100	24100	0
514	20240429	125700	604275500	24100	24100	24100	24100	0
515	20240429	125600	604275500	24100	24100	24100	24100	0
516	20240429	125500	604275500	24100	24100	24100	24100	30
517	20240429	125400	603552500	24050	24050	24050	24050	50
518	20240429	125300	602350000	24050	24050	24050	24050	151
519	20240429	125200	598718450	24050	24050	24050	24050	10
520	20240429	125100	598477950	24000	24000	24000	24000	23
521	20240429	125000	597925950	24000	24000	24000	24000	77
522	20240429	124900	596077950	24000	24000	24000	24000	174
523	20240429	124800	591901950	23950	23950	23950	23950	0
524	20240429	124700	591901950	23950	23950	23950	23950	0
525	20240429	124600	591901950	23950	23950	23950	23950	49
526	20240429	124500	590728400	24000	24000	24000	24000	8
527	20240429	124400	590536400	23950	23950	23950	23950	15
528	20240429	124300	590177150	23950	23950	23950	23950	3
529	20240429	124200	590105300	23950	23950	23950	23950	1
530	20240429	124100	590081350	23950	23950	23950	23950	0
531	20240429	124000	590081350	23950	23950	23950	23950	0
532	20240429	123900	590081350	23950	23950	23950	23950	0
533	20240429	123800	590081350	23950	23950	23950	23950	5
534	20240429	123700	589961600	24000	24000	24000	24000	0
535	20240429	123600	589961600	24000	24000	24000	24000	10
536	20240429	123500	589721600	24000	24000	24000	24000	0
537	20240429	123400	589721600	24000	24000	24000	24000	0
538	20240429	123300	589721600	24000	24000	24000	24000	5
539	20240429	123200	589601600	24000	24000	24000	24000	0
540	20240429	123100	589601600	24000	24000	24000	24000	4
541	20240429	123000	589505600	23950	23950	23950	23950	0
542	20240429	122900	589505600	23950	24000	24000	23950	31
543	20240429	122800	588761850	24000	24000	24000	24000	0
544	20240429	122700	588761850	24000	24000	24000	24000	0
545	20240429	122600	588761850	24000	24000	24000	24000	8
546	20240429	122500	588569850	24000	24000	24000	24000	0
547	20240429	122400	588569850	24000	24000	24000	24000	0
548	20240429	122300	588569850	24000	24000	24000	24000	0
549	20240429	122200	588569850	24000	24000	24000	24000	63
550	20240429	122100	587057850	24050	24050	24050	24050	1
551	20240429	122000	587033800	24000	23950	24000	23950	56
552	20240429	121900	585690550	23950	23950	23950	23950	0
553	20240429	121800	585690550	23950	23950	23950	23950	1
554	20240429	121700	585666600	23950	23950	23950	23950	100
555	20240429	121600	583271600	23950	23950	23950	23950	0
556	20240429	121500	583271600	23950	23950	23950	23950	196
557	20240429	121400	578577400	23850	23850	23850	23850	0
558	20240429	121300	578577400	23850	23850	23850	23850	0
559	20240429	121200	578577400	23850	23850	23850	23850	0
560	20240429	121100	578577400	23850	23850	23850	23850	18
561	20240429	121000	578148100	23850	23900	23900	23850	89
562	20240429	120900	576022000	23900	23900	23900	23900	0
563	20240429	120800	576022000	23900	23900	23900	23900	0
564	20240429	120700	576022000	23900	23900	23900	23900	20
565	20240429	120600	575544000	23900	23900	23900	23900	0
566	20240429	120500	575544000	23900	23900	23900	23900	0
567	20240429	120400	575544000	23900	23900	23900	23900	0
568	20240429	120300	575544000	23900	23900	23900	23900	0
569	20240429	120200	575544000	23900	23900	23900	23900	0
570	20240429	120100	575544000	23900	23900	23900	23900	0
571	20240429	120000	575544000	23900	23900	23900	23900	0
572	20240429	115900	575544000	23900	23900	23900	23900	6
573	20240429	115800	575400600	23900	23900	23900	23900	0
574	20240429	115700	575400600	23900	23900	23900	23900	0
575	20240429	115600	575400600	23900	23900	23900	23900	0
576	20240429	115500	575400600	23900	23900	23900	23900	261
577	20240429	115400	569162700	23900	23900	23900	23900	41
578	20240429	115300	568182800	23900	23900	23900	23900	42
579	20240429	115200	567179000	23900	23900	23900	23900	0
580	20240429	115100	567179000	23900	23850	23900	23850	122
581	20240429	115000	564268950	23900	23900	23900	23900	0
582	20240429	114900	564268950	23900	23900	23900	23900	1
583	20240429	114800	564245050	23900	23850	23900	23850	101
584	20240429	114700	561831200	23900	23900	23900	23900	3
585	20240429	114600	561759500	23900	23900	23900	23900	9
586	20240429	114500	561544400	23900	23900	23900	23900	0
587	20240429	114400	561544400	23900	23900	23900	23900	5
588	20240429	114300	561424900	23900	23900	23900	23900	30
589	20240429	114200	560707900	23900	23900	23900	23900	1
590	20240429	114100	560684000	23900	23900	23900	23900	112
591	20240429	114000	558007200	23900	23900	23900	23900	341
592	20240429	113900	549857300	23850	23900	23900	23850	65
593	20240429	113800	548303850	23900	23900	23900	23900	292
594	20240429	113700	541325050	23900	23900	23900	23900	340
595	20240429	113600	533199050	23900	23900	23900	23900	12
596	20240429	113500	532912250	23900	23900	23900	23900	0
597	20240429	113400	532912250	23900	23900	23900	23900	1
598	20240429	113300	532888350	23900	23900	23900	23900	0
599	20240429	113200	532888350	23900	23900	23900	23900	386
600	20240429	113100	523662950	23900	23900	23900	23900	1
601	20240429	113000	523639050	23950	23950	23950	23950	148
602	20240429	112900	520094450	23950	23950	23950	23950	10
603	20240429	112800	519854950	23950	23950	23950	23950	10
604	20240429	112700	519615450	23950	23950	23950	23950	385
605	20240429	112600	510394700	23950	23950	23950	23950	0
606	20240429	112500	510394700	23950	23950	23950	23950	267
607	20240429	112400	504000050	23950	23950	23950	23950	18
608	20240429	112300	503568950	23950	23950	23950	23950	0
609	20240429	112200	503568950	23950	23950	23950	23950	1
610	20240429	112100	503545000	23950	24000	24000	23950	29
611	20240429	112000	502849900	24050	24050	24050	24050	40
612	20240429	111900	501887900	24050	24050	24050	24050	11
613	20240429	111800	501623350	24050	24050	24050	24050	4
614	20240429	111700	501527150	24000	24000	24000	24000	0
615	20240429	111600	501527150	24000	24000	24000	24000	38
616	20240429	111500	500615150	24000	24000	24000	24000	0
617	20240429	111400	500615150	24000	24000	24000	24000	13
618	20240429	111300	500303150	24000	24000	24000	24000	10
619	20240429	111200	500063150	24000	24000	24000	24000	1
620	20240429	111100	500039150	24000	24000	24000	24000	1
621	20240429	111000	500015150	24000	24000	24000	24000	0
622	20240429	110900	500015150	24000	24000	24000	24000	0
623	20240429	110800	500015150	24000	24000	24000	24000	11
624	20240429	110700	499751150	23950	23950	23950	23950	0
625	20240429	110600	499751150	23950	23950	23950	23950	0
626	20240429	110500	499751150	23950	24000	24000	23950	202
627	20240429	110400	494903250	24000	24000	24000	24000	0
628	20240429	110300	494903250	24000	24000	24000	24000	0
629	20240429	110200	494903250	24000	24000	24000	24000	0
630	20240429	110100	494903250	24000	24000	24000	24000	0
631	20240429	110000	494903250	24000	24000	24000	24000	1
632	20240429	105900	494879250	24000	24000	24000	24000	0
633	20240429	105800	494879250	24000	24000	24000	24000	11
634	20240429	105700	494615250	24000	24000	24000	24000	5
635	20240429	105600	494495250	24000	24000	24000	24000	3
636	20240429	105500	494423250	24000	24000	24000	24000	1
637	20240429	105400	494399250	24000	24000	24000	24000	0
638	20240429	105300	494399250	24000	24050	24050	24000	38
639	20240429	105200	493487200	24050	24050	24050	24050	5
640	20240429	105100	493366950	24000	24000	24000	24000	4
641	20240429	105000	493270950	23900	23900	23900	23900	0
642	20240429	104900	493270950	23900	23900	23900	23900	0
643	20240429	104800	493270950	23900	23900	23900	23900	0
644	20240429	104700	493270950	23900	23900	23900	23900	0
645	20240429	104600	493270950	23900	23900	23900	23900	31
646	20240429	104500	492530050	23900	24000	24000	23900	216
647	20240429	104400	487351900	24000	24000	24000	24000	0
648	20240429	104300	487351900	24000	24000	24000	24000	0
649	20240429	104200	487351900	24000	24000	24000	24000	3
650	20240429	104100	487279900	24000	24000	24000	24000	2
651	20240429	104000	487231900	24000	24000	24000	24000	0
652	20240429	103900	487231900	24000	24000	24000	24000	30
653	20240429	103800	486511900	24000	24000	24000	24000	0
654	20240429	103700	486511900	24000	24050	24050	24000	127
655	20240429	103600	483463000	24100	24100	24100	24100	0
656	20240429	103500	483463000	24100	24100	24100	24100	0
657	20240429	103400	483463000	24100	24100	24100	24100	124
658	20240429	103300	480474600	24250	24050	24250	24050	1151
659	20240429	103200	452679100	24050	24050	24050	24050	1
660	20240429	103100	452655050	24050	24050	24050	24050	0
661	20240429	103000	452655050	24050	24050	24050	24050	0
662	20240429	102900	452655050	24050	24050	24050	24050	0
663	20240429	102800	452655050	24050	24050	24050	24050	0
664	20240429	102700	452655050	24050	24050	24050	24050	8
665	20240429	102600	452462650	24000	24000	24000	24000	0
666	20240429	102500	452462650	24000	24050	24050	24000	88
667	20240429	102400	450346500	24000	24000	24000	24000	78
668	20240429	102300	448474500	24000	24000	24000	24000	33
669	20240429	102200	447682500	24000	24000	24000	24000	0
670	20240429	102100	447682500	24000	24000	24000	24000	60
671	20240429	102000	446242500	24000	23900	24000	23900	568
672	20240429	101900	432637650	23950	23950	23950	23950	19
673	20240429	101800	432182600	23900	23900	23900	23900	1
674	20240429	101700	432158700	23900	23900	23900	23900	10
675	20240429	101600	431919700	23900	23900	23900	23900	0
676	20240429	101500	431919700	23900	23900	23900	23900	38
677	20240429	101400	431011500	24050	24050	24050	23750	1530
678	20240429	101300	394538000	24050	24100	24100	24050	651
679	20240429	101200	378876500	24100	24150	24150	24100	37
680	20240429	101100	377984450	24150	24150	24150	24150	14
681	20240429	101000	377646350	24150	24150	24150	24150	1
682	20240429	100900	377622200	24200	24200	24250	24200	331
683	20240429	100800	369611500	24250	24250	24250	24250	2
684	20240429	100700	369563000	24250	24250	24250	24250	2
685	20240429	100600	369514500	24200	24200	24200	24200	15
686	20240429	100500	369151500	24250	24250	24250	24250	6
687	20240429	100400	369006000	24250	24200	24250	24200	25
688	20240429	100300	368400250	24250	24250	24250	24200	9
689	20240429	100200	368182050	24250	24250	24250	24250	0
690	20240429	100100	368182050	24250	24150	24250	24050	818
691	20240429	100000	348415850	24200	24200	24200	24200	1
692	20240429	095900	348391650	24250	24150	24250	24150	101
693	20240429	095800	345947250	24150	24150	24150	24150	0
694	20240429	095700	345947250	24150	24150	24150	24150	0
695	20240429	095600	345947250	24150	24150	24150	24150	0
696	20240429	095500	345947250	24150	24150	24150	24150	0
697	20240429	095400	345947250	24150	24150	24150	24150	0
698	20240429	095300	345947250	24150	24150	24150	24150	100
699	20240429	095200	343532250	24150	24150	24200	24150	728
700	20240429	095100	325942200	24100	23950	24100	23950	48
701	20240429	095000	324786900	24050	24000	24050	24000	161
702	20240429	094900	320922850	23900	24100	24100	23900	846
703	20240429	094800	300638650	24100	24200	24200	24100	47
704	20240429	094700	299504950	24100	24100	24100	24100	5
705	20240429	094600	299384450	24100	24100	24100	24100	3
706	20240429	094500	299312150	24100	24100	24100	24100	26
707	20240429	094400	298685550	24150	24200	24200	24150	109
708	20240429	094300	296049700	24200	24100	24200	24100	76
709	20240429	094200	294214300	24100	24000	24100	24000	14
710	20240429	094100	293877000	24000	24100	24100	24000	52
711	20240429	094000	292625600	24150	24000	24150	24000	56
712	20240429	093900	291279950	24000	24000	24000	24000	6
713	20240429	093800	291135950	24000	24000	24000	24000	0
714	20240429	093700	291135950	24000	24050	24100	24000	154
715	20240429	093600	287438000	24100	24100	24100	24100	0
716	20240429	093500	287438000	24100	24100	24100	24100	18
717	20240429	093400	287004200	24100	24100	24100	24100	59
718	20240429	093300	285582300	24050	24050	24050	24050	1
719	20240429	093200	285558250	24050	24050	24050	24050	0
720	20240429	093100	285558250	24050	24050	24100	24050	489
721	20240429	093000	273794650	24000	24000	24000	24000	172
722	20240429	092900	269666650	24100	24100	24100	24050	90
723	20240429	092800	267497900	24150	24100	24150	24100	3
724	20240429	092700	267425500	24150	24050	24150	24050	121
725	20240429	092600	264514200	24050	24050	24100	24050	77
726	20240429	092500	262662050	24100	24100	24100	24100	23
727	20240429	092400	262107750	24150	24100	24150	24100	11
728	20240429	092300	261842400	24050	24100	24150	24050	208
729	20240429	092200	256826600	24050	24050	24050	24050	15
730	20240429	092100	256465850	24000	24000	24000	24000	27
731	20240429	092000	255817850	24000	24150	24150	24000	138
732	20240429	091900	252495850	24150	24150	24150	24150	1
733	20240429	091800	252471700	24100	24150	24200	24100	235
734	20240429	091700	246800600	24200	24200	24250	24200	220
735	20240429	091600	241473550	24150	24250	24250	24150	399
736	20240429	091500	231815600	24250	24150	24250	24150	241
737	20240429	091400	225989200	24100	24150	24150	24100	626
738	20240429	091300	210872300	24100	24100	24100	24100	4
739	20240429	091200	210775900	24100	24050	24100	24000	194
740	20240429	091100	206110200	24050	24100	24100	24050	318
741	20240429	091000	198460850	24100	24200	24200	24050	465
742	20240429	090900	187250400	24300	24200	24300	24150	52
743	20240429	090800	185994250	24150	24150	24150	24150	40
744	20240429	090700	185028250	24150	24300	24300	24150	845
745	20240429	090600	164504650	24300	24300	24300	24300	183
746	20240429	090500	160057750	24300	24400	24400	24300	550
747	20240429	090400	146669100	24400	24500	24500	24400	291
748	20240429	090300	139552950	24550	24400	24550	24400	920
749	20240429	090200	117029650	24350	24250	24450	24250	1522
750	20240429	090100	80004850	24250	24200	24300	24200	948
751	20240429	090000	57021650	24000	23700	24200	23700	2392