KissMeData/108860/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201200	2667066010	16690	16690	16690	16690	1268
3	20240429	201100	2667066010	16690	16690	16690	16690	0
4	20240429	201000	2667066010	16690	16690	16690	16690	0
5	20240429	200900	2667066010	16690	16690	16690	16690	0
6	20240429	200800	2667066010	16690	16690	16690	16690	0
7	20240429	200700	2667066010	16690	16690	16690	16690	0
8	20240429	200600	2667066010	16690	16690	16690	16690	0
9	20240429	200500	2667066010	16690	16690	16690	16690	0
10	20240429	200400	2667066010	16690	16690	16690	16690	0
11	20240429	200300	2667066010	16690	16690	16690	16690	0
12	20240429	200200	2667066010	16690	16690	16690	16690	0
13	20240429	200100	2667066010	16690	16690	16690	16690	0
14	20240429	200000	2667066010	16690	16690	16690	16690	0
15	20240429	195900	2667066010	16690	16690	16690	16690	0
16	20240429	195800	2667066010	16690	16690	16690	16690	0
17	20240429	195700	2667066010	16690	16690	16690	16690	0
18	20240429	195600	2667066010	16690	16690	16690	16690	0
19	20240429	195500	2667066010	16690	16690	16690	16690	0
20	20240429	195400	2667066010	16690	16690	16690	16690	0
21	20240429	195300	2667066010	16690	16690	16690	16690	0
22	20240429	195200	2667066010	16690	16690	16690	16690	0
23	20240429	195100	2667066010	16690	16690	16690	16690	0
24	20240429	195000	2667066010	16690	16690	16690	16690	0
25	20240429	194900	2667066010	16690	16690	16690	16690	0
26	20240429	194800	2667066010	16690	16690	16690	16690	0
27	20240429	194700	2667066010	16690	16690	16690	16690	0
28	20240429	194600	2667066010	16690	16690	16690	16690	0
29	20240429	194500	2667066010	16690	16690	16690	16690	0
30	20240429	194400	2667066010	16690	16690	16690	16690	0
31	20240429	194300	2667066010	16690	16690	16690	16690	0
32	20240429	194200	2667066010	16690	16690	16690	16690	1268
33	20240429	194100	2667066010	16690	16690	16690	16690	0
34	20240429	194000	2667066010	16690	16690	16690	16690	0
35	20240429	193900	2667066010	16690	16690	16690	16690	0
36	20240429	193800	2667066010	16690	16690	16690	16690	0
37	20240429	193700	2667066010	16690	16690	16690	16690	0
38	20240429	193600	2667066010	16690	16690	16690	16690	0
39	20240429	193500	2667066010	16690	16690	16690	16690	0
40	20240429	193400	2667066010	16690	16690	16690	16690	0
41	20240429	193300	2667066010	16690	16690	16690	16690	0
42	20240429	193200	2667066010	16690	16690	16690	16690	0
43	20240429	193100	2667066010	16690	16690	16690	16690	0
44	20240429	193000	2667066010	16690	16690	16690	16690	0
45	20240429	192900	2667066010	16690	16690	16690	16690	0
46	20240429	192800	2667066010	16690	16690	16690	16690	0
47	20240429	192700	2667066010	16690	16690	16690	16690	0
48	20240429	192600	2667066010	16690	16690	16690	16690	0
49	20240429	192500	2667066010	16690	16690	16690	16690	0
50	20240429	192400	2667066010	16690	16690	16690	16690	0
51	20240429	192300	2667066010	16690	16690	16690	16690	0
52	20240429	192200	2667066010	16690	16690	16690	16690	0
53	20240429	192100	2667066010	16690	16690	16690	16690	0
54	20240429	192000	2667066010	16690	16690	16690	16690	0
55	20240429	191900	2667066010	16690	16690	16690	16690	0
56	20240429	191800	2667066010	16690	16690	16690	16690	0
57	20240429	191700	2667066010	16690	16690	16690	16690	0
58	20240429	191600	2667066010	16690	16690	16690	16690	0
59	20240429	191500	2667066010	16690	16690	16690	16690	0
60	20240429	191400	2667066010	16690	16690	16690	16690	0
61	20240429	191300	2667066010	16690	16690	16690	16690	0
62	20240429	191200	2667066010	16690	16690	16690	16690	1268
63	20240429	191100	2667066010	16690	16690	16690	16690	0
64	20240429	191000	2667066010	16690	16690	16690	16690	0
65	20240429	190900	2667066010	16690	16690	16690	16690	0
66	20240429	190800	2667066010	16690	16690	16690	16690	0
67	20240429	190700	2667066010	16690	16690	16690	16690	0
68	20240429	190600	2667066010	16690	16690	16690	16690	0
69	20240429	190500	2667066010	16690	16690	16690	16690	0
70	20240429	190400	2667066010	16690	16690	16690	16690	0
71	20240429	190300	2667066010	16690	16690	16690	16690	0
72	20240429	190200	2667066010	16690	16690	16690	16690	0
73	20240429	190100	2667066010	16690	16690	16690	16690	0
74	20240429	190000	2667066010	16690	16690	16690	16690	0
75	20240429	185900	2667066010	16690	16690	16690	16690	0
76	20240429	185800	2667066010	16690	16690	16690	16690	0
77	20240429	185700	2667066010	16690	16690	16690	16690	0
78	20240429	185600	2667066010	16690	16690	16690	16690	0
79	20240429	185500	2667066010	16690	16690	16690	16690	0
80	20240429	185400	2667066010	16690	16690	16690	16690	0
81	20240429	185300	2667066010	16690	16690	16690	16690	0
82	20240429	185200	2667066010	16690	16690	16690	16690	0
83	20240429	185100	2667066010	16690	16690	16690	16690	0
84	20240429	185000	2667066010	16690	16690	16690	16690	0
85	20240429	184900	2667066010	16690	16690	16690	16690	0
86	20240429	184800	2667066010	16690	16690	16690	16690	0
87	20240429	184700	2667066010	16690	16690	16690	16690	0
88	20240429	184600	2667066010	16690	16690	16690	16690	0
89	20240429	184500	2667066010	16690	16690	16690	16690	0
90	20240429	184400	2667066010	16690	16690	16690	16690	0
91	20240429	184300	2667066010	16690	16690	16690	16690	0
92	20240429	184200	2667066010	16690	16690	16690	16690	1268
93	20240429	184100	2667066010	16690	16690	16690	16690	0
94	20240429	184000	2667066010	16690	16690	16690	16690	0
95	20240429	183900	2667066010	16690	16690	16690	16690	0
96	20240429	183800	2667066010	16690	16690	16690	16690	0
97	20240429	183700	2667066010	16690	16690	16690	16690	0
98	20240429	183600	2667066010	16690	16690	16690	16690	0
99	20240429	183500	2667066010	16690	16690	16690	16690	0
100	20240429	183400	2667066010	16690	16690	16690	16690	0
101	20240429	183300	2667066010	16690	16690	16690	16690	0
102	20240429	183200	2667066010	16690	16690	16690	16690	0
103	20240429	183100	2667066010	16690	16690	16690	16690	0
104	20240429	183000	2667066010	16690	16690	16690	16690	0
105	20240429	182900	2667066010	16690	16690	16690	16690	0
106	20240429	182800	2667066010	16690	16690	16690	16690	0
107	20240429	182700	2667066010	16690	16690	16690	16690	0
108	20240429	182600	2667066010	16690	16690	16690	16690	0
109	20240429	182500	2667066010	16690	16690	16690	16690	0
110	20240429	182400	2667066010	16690	16690	16690	16690	0
111	20240429	182300	2667066010	16690	16690	16690	16690	0
112	20240429	182200	2667066010	16690	16690	16690	16690	0
113	20240429	182100	2667066010	16690	16690	16690	16690	0
114	20240429	182000	2667066010	16690	16690	16690	16690	0
115	20240429	181900	2667066010	16690	16690	16690	16690	0
116	20240429	181800	2667066010	16690	16690	16690	16690	0
117	20240429	181700	2667066010	16690	16690	16690	16690	0
118	20240429	181600	2667066010	16690	16690	16690	16690	0
119	20240429	181500	2667066010	16690	16690	16690	16690	0
120	20240429	181400	2667066010	16690	16690	16690	16690	0
121	20240429	181300	2667066010	16690	16690	16690	16690	0
122	20240429	181200	2667066010	16690	16690	16690	16690	1268
123	20240429	181100	2667066010	16690	16690	16690	16690	0
124	20240429	181000	2667066010	16690	16690	16690	16690	0
125	20240429	180900	2667066010	16690	16690	16690	16690	0
126	20240429	180800	2667066010	16690	16690	16690	16690	0
127	20240429	180700	2667066010	16690	16690	16690	16690	0
128	20240429	180600	2667066010	16690	16690	16690	16690	0
129	20240429	180500	2667066010	16690	16690	16690	16690	0
130	20240429	180400	2667066010	16690	16690	16690	16690	0
131	20240429	180300	2667066010	16690	16690	16690	16690	0
132	20240429	180200	2667066010	16690	16690	16690	16690	0
133	20240429	180100	2667066010	16690	16690	16690	16690	0
134	20240429	180000	2667066010	16690	16690	16690	16690	0
135	20240429	175900	2667066010	16690	16690	16690	16690	0
136	20240429	175800	2667066010	16690	16690	16690	16690	0
137	20240429	175700	2667066010	16690	16690	16690	16690	0
138	20240429	175600	2667066010	16690	16690	16690	16690	0
139	20240429	175500	2667066010	16690	16690	16690	16690	0
140	20240429	175400	2667066010	16690	16690	16690	16690	0
141	20240429	175300	2667066010	16690	16690	16690	16690	0
142	20240429	175200	2667066010	16690	16690	16690	16690	0
143	20240429	175100	2667066010	16690	16690	16690	16690	0
144	20240429	175000	2667066010	16690	16690	16690	16690	0
145	20240429	174900	2667066010	16690	16690	16690	16690	0
146	20240429	174800	2667066010	16690	16690	16690	16690	0
147	20240429	174700	2667066010	16690	16690	16690	16690	0
148	20240429	174600	2667066010	16690	16690	16690	16690	0
149	20240429	174500	2667066010	16690	16690	16690	16690	0
150	20240429	174400	2667066010	16690	16690	16690	16690	0
151	20240429	174300	2667066010	16690	16690	16690	16690	0
152	20240429	174200	2667066010	16690	16690	16690	16690	1268
153	20240429	174100	2667066010	16690	16690	16690	16690	0
154	20240429	174000	2667066010	16690	16690	16690	16690	0
155	20240429	173900	2667066010	16690	16690	16690	16690	0
156	20240429	173800	2667066010	16690	16690	16690	16690	0
157	20240429	173700	2667066010	16690	16690	16690	16690	0
158	20240429	173600	2667066010	16690	16690	16690	16690	0
159	20240429	173500	2667066010	16690	16690	16690	16690	0
160	20240429	173400	2667066010	16690	16690	16690	16690	0
161	20240429	173300	2667066010	16690	16690	16690	16690	0
162	20240429	173200	2667066010	16690	16690	16690	16690	0
163	20240429	173100	2667066010	16690	16690	16690	16690	0
164	20240429	173000	2667066010	16690	16690	16690	16690	0
165	20240429	172900	2667066010	16690	16690	16690	16690	0
166	20240429	172800	2667066010	16690	16690	16690	16690	0
167	20240429	172700	2667066010	16690	16690	16690	16690	0
168	20240429	172600	2667066010	16690	16690	16690	16690	0
169	20240429	172500	2667066010	16690	16690	16690	16690	0
170	20240429	172400	2667066010	16690	16690	16690	16690	0
171	20240429	172300	2667066010	16690	16690	16690	16690	0
172	20240429	172200	2667066010	16690	16690	16690	16690	0
173	20240429	172100	2667066010	16690	16690	16690	16690	0
174	20240429	172000	2667066010	16690	16690	16690	16690	0
175	20240429	171900	2667066010	16690	16690	16690	16690	0
176	20240429	171800	2667066010	16690	16690	16690	16690	0
177	20240429	171700	2667066010	16690	16690	16690	16690	0
178	20240429	171600	2667066010	16690	16690	16690	16690	0
179	20240429	171500	2667066010	16690	16690	16690	16690	0
180	20240429	171400	2667066010	16690	16690	16690	16690	0
181	20240429	171300	2667066010	16690	16690	16690	16690	0
182	20240429	171200	2667066010	16690	16690	16690	16690	1268
183	20240429	171100	2667066010	16690	16690	16690	16690	0
184	20240429	171000	2667066010	16690	16690	16690	16690	0
185	20240429	170900	2667066010	16690	16690	16690	16690	0
186	20240429	170800	2667066010	16690	16690	16690	16690	0
187	20240429	170700	2667066010	16690	16690	16690	16690	0
188	20240429	170600	2667066010	16690	16690	16690	16690	0
189	20240429	170500	2667066010	16690	16690	16690	16690	0
190	20240429	170400	2667066010	16690	16690	16690	16690	0
191	20240429	170300	2667066010	16690	16690	16690	16690	0
192	20240429	170200	2667066010	16690	16690	16690	16690	0
193	20240429	170100	2667066010	16690	16690	16690	16690	0
194	20240429	170000	2667066010	16690	16690	16690	16690	0
195	20240429	165900	2667066010	16690	16690	16690	16690	0
196	20240429	165800	2667066010	16690	16690	16690	16690	0
197	20240429	165700	2667066010	16690	16690	16690	16690	0
198	20240429	165600	2667066010	16690	16690	16690	16690	0
199	20240429	165500	2667066010	16690	16690	16690	16690	0
200	20240429	165400	2667066010	16690	16690	16690	16690	0
201	20240429	165300	2667066010	16690	16690	16690	16690	0
202	20240429	165200	2667066010	16690	16690	16690	16690	0
203	20240429	165100	2667066010	16690	16690	16690	16690	0
204	20240429	165000	2667066010	16690	16690	16690	16690	0
205	20240429	164900	2667066010	16690	16690	16690	16690	0
206	20240429	164800	2667066010	16690	16690	16690	16690	0
207	20240429	164700	2667066010	16690	16690	16690	16690	0
208	20240429	164600	2667066010	16690	16690	16690	16690	0
209	20240429	164500	2667066010	16690	16690	16690	16690	0
210	20240429	164400	2667066010	16690	16690	16690	16690	0
211	20240429	164300	2667066010	16690	16690	16690	16690	0
212	20240429	164200	2667066010	16690	16690	16690	16690	1268
213	20240429	164100	2667066010	16690	16690	16690	16690	0
214	20240429	164000	2667066010	16690	16690	16690	16690	0
215	20240429	163900	2667066010	16690	16690	16690	16690	0
216	20240429	163800	2667066010	16690	16690	16690	16690	0
217	20240429	163700	2667066010	16690	16690	16690	16690	0
218	20240429	163600	2667066010	16690	16690	16690	16690	0
219	20240429	163500	2667066010	16690	16690	16690	16690	0
220	20240429	163400	2667066010	16690	16690	16690	16690	0
221	20240429	163300	2667066010	16690	16690	16690	16690	0
222	20240429	163200	2667066010	16690	16690	16690	16690	0
223	20240429	163100	2667066010	16690	16690	16690	16690	0
224	20240429	163000	2667066010	16690	16690	16690	16690	0
225	20240429	162900	2667066010	16690	16690	16690	16690	0
226	20240429	162800	2667066010	16690	16690	16690	16690	0
227	20240429	162700	2667066010	16690	16690	16690	16690	0
228	20240429	162600	2667066010	16690	16690	16690	16690	0
229	20240429	162500	2667066010	16690	16690	16690	16690	0
230	20240429	162400	2667066010	16690	16690	16690	16690	0
231	20240429	162300	2667066010	16690	16690	16690	16690	0
232	20240429	162200	2667066010	16690	16690	16690	16690	0
233	20240429	162100	2667066010	16690	16690	16690	16690	0
234	20240429	162000	2667066010	16690	16690	16690	16690	0
235	20240429	161900	2667066010	16690	16690	16690	16690	0
236	20240429	161800	2667066010	16690	16690	16690	16690	0
237	20240429	161700	2667066010	16690	16690	16690	16690	0
238	20240429	161600	2667066010	16690	16690	16690	16690	0
239	20240429	161500	2667066010	16690	16690	16690	16690	0
240	20240429	161400	2667066010	16690	16690	16690	16690	0
241	20240429	161300	2667066010	16690	16690	16690	16690	0
242	20240429	161200	2667066010	16690	16690	16690	16690	1268
243	20240429	161100	2667066010	16690	16690	16690	16690	0
244	20240429	161000	2667066010	16690	16690	16690	16690	0
245	20240429	160900	2667066010	16690	16690	16690	16690	0
246	20240429	160800	2667066010	16690	16690	16690	16690	0
247	20240429	160700	2667066010	16690	16690	16690	16690	0
248	20240429	160600	2667066010	16690	16690	16690	16690	0
249	20240429	160500	2667066010	16690	16690	16690	16690	0
250	20240429	160400	2667066010	16690	16690	16690	16690	0
251	20240429	160300	2667066010	16690	16690	16690	16690	0
252	20240429	160200	2667066010	16690	16690	16690	16690	0
253	20240429	160100	2667066010	16690	16690	16690	16690	0
254	20240429	160000	2667066010	16690	16690	16690	16690	0
255	20240429	155900	2667066010	16690	16690	16690	16690	0
256	20240429	155800	2667066010	16690	16690	16690	16690	0
257	20240429	155700	2667066010	16690	16690	16690	16690	0
258	20240429	155600	2667066010	16690	16690	16690	16690	0
259	20240429	155500	2667066010	16690	16690	16690	16690	0
260	20240429	155400	2667066010	16690	16690	16690	16690	0
261	20240429	155300	2667066010	16690	16690	16690	16690	0
262	20240429	155200	2667066010	16690	16690	16690	16690	0
263	20240429	155100	2667066010	16690	16690	16690	16690	0
264	20240429	155000	2667066010	16690	16690	16690	16690	0
265	20240429	154900	2667066010	16690	16690	16690	16690	0
266	20240429	154800	2667066010	16690	16690	16690	16690	0
267	20240429	154700	2667066010	16690	16690	16690	16690	0
268	20240429	154600	2667066010	16690	16690	16690	16690	0
269	20240429	154500	2667066010	16690	16690	16690	16690	0
270	20240429	154400	2667066010	16690	16690	16690	16690	0
271	20240429	154300	2667066010	16690	16690	16690	16690	0
272	20240429	154200	2667066010	16690	16690	16690	16690	1268
273	20240429	154100	2667066010	16690	16690	16690	16690	0
274	20240429	154000	2667066010	16690	16690	16690	16690	0
275	20240429	153900	2667066010	16690	16690	16690	16690	0
276	20240429	153800	2667066010	16690	16690	16690	16690	0
277	20240429	153700	2667066010	16690	16690	16690	16690	0
278	20240429	153600	2667066010	16690	16690	16690	16690	0
279	20240429	153500	2667066010	16690	16690	16690	16690	0
280	20240429	153400	2667066010	16690	16690	16690	16690	0
281	20240429	153300	2667066010	16690	16690	16690	16690	0
282	20240429	153200	2667066010	16690	16690	16690	16690	0
283	20240429	153100	2667066010	16690	16690	16690	16690	0
284	20240429	153000	2667066010	16690	16690	16690	16690	1268
285	20240429	152900	2645903090	16690	16690	16690	16690	0
286	20240429	152800	2645903090	16690	16690	16690	16690	0
287	20240429	152700	2645903090	16690	16690	16690	16690	0
288	20240429	152600	2645903090	16690	16690	16690	16690	0
289	20240429	152500	2645903090	16690	16690	16690	16690	0
290	20240429	152400	2645903090	16690	16690	16690	16690	0
291	20240429	152300	2645903090	16690	16690	16690	16690	0
292	20240429	152200	2645903090	16690	16690	16690	16690	0
293	20240429	152100	2645903090	16690	16690	16690	16690	0
294	20240429	152000	2645903090	16690	16690	16690	16690	0
295	20240429	151900	2645903090	16690	16680	16690	16670	609
296	20240429	151800	2635749290	16690	16670	16690	16670	968
297	20240429	151700	2619608400	16670	16670	16670	16660	143
298	20240429	151600	2617225600	16660	16660	16670	16660	691
299	20240429	151500	2605711370	16670	16660	16670	16660	2514
300	20240429	151400	2563806780	16660	16650	16660	16650	129
301	20240429	151300	2561658830	16650	16660	16660	16650	661
302	20240429	151200	2550653080	16650	16670	16670	16650	230
303	20240429	151100	2546821510	16670	16670	16670	16660	26
304	20240429	151000	2546388150	16660	16670	16670	16660	403
305	20240429	150900	2539673360	16670	16670	16670	16670	233
306	20240429	150800	2535789250	16670	16670	16670	16670	328
307	20240429	150700	2530321490	16670	16670	16670	16670	10
308	20240429	150600	2530154790	16670	16670	16670	16660	339
309	20240429	150500	2524504940	16670	16670	16670	16670	1995
310	20240429	150400	2491248290	16670	16680	16680	16670	672
311	20240429	150300	2480040970	16680	16690	16690	16680	684
312	20240429	150200	2468631510	16690	16700	16700	16690	259
313	20240429	150100	2464308790	16700	16700	16700	16680	276
314	20240429	150000	2459700480	16690	16690	16700	16690	911
315	20240429	145900	2444489290	16700	16700	16700	16690	1694
316	20240429	145800	2416215540	16700	16690	16700	16690	755
317	20240429	145700	2403613850	16690	16680	16690	16680	72
318	20240429	145600	2402412780	16690	16680	16690	16680	1763
319	20240429	145500	2372989380	16680	16680	16680	16680	0
320	20240429	145400	2372989380	16680	16680	16680	16680	97
321	20240429	145300	2371371420	16680	16680	16680	16680	136
322	20240429	145200	2369102940	16680	16680	16680	16680	1391
323	20240429	145100	2345901060	16690	16690	16690	16690	0
324	20240429	145000	2345901060	16690	16690	16690	16680	125
325	20240429	144900	2343815810	16690	16690	16690	16690	14
326	20240429	144800	2343582150	16690	16690	16690	16680	234
327	20240429	144700	2339677990	16700	16690	16700	16690	4204
328	20240429	144600	2269477220	16680	16680	16680	16680	159
329	20240429	144500	2266825100	16680	16680	16680	16680	241
330	20240429	144400	2262805220	16680	16690	16690	16680	540
331	20240429	144300	2253798010	16690	16700	16700	16690	1632
332	20240429	144200	2226557830	16700	16700	16700	16690	553
333	20240429	144100	2217325900	16710	16710	16710	16710	128
334	20240429	144000	2215187020	16710	16700	16710	16700	597
335	20240429	143900	2205216090	16710	16700	16710	16700	404
336	20240429	143800	2198466510	16700	16700	16700	16700	2987
337	20240429	143700	2148583610	16700	16700	16700	16690	131
338	20240429	143600	2146395920	16700	16680	16700	16670	4367
339	20240429	143500	2073519210	16680	16670	16680	16670	103
340	20240429	143400	2071802170	16680	16650	16680	16650	57
341	20240429	143300	2070852910	16680	16680	16680	16650	3180
342	20240429	143200	2017873210	16680	16680	16680	16670	526
343	20240429	143100	2009099550	16680	16680	16680	16670	12
344	20240429	143000	2008899490	16670	16670	16670	16670	583
345	20240429	142900	1999180880	16680	16670	16680	16660	1478
346	20240429	142800	1974541360	16670	16660	16670	16660	481
347	20240429	142700	1966523590	16660	16670	16670	16660	21
348	20240429	142600	1966173720	16670	16670	16670	16660	290
349	20240429	142500	1961341680	16660	16660	16660	16660	15
350	20240429	142400	1961091780	16660	16660	16660	16660	188
351	20240429	142300	1957959700	16660	16650	16660	16650	318
352	20240429	142200	1952661920	16650	16650	16650	16650	71
353	20240429	142100	1951479770	16660	16660	16660	16660	59
354	20240429	142000	1950496830	16650	16650	16650	16650	0
355	20240429	141900	1950496830	16650	16650	16650	16650	0
356	20240429	141800	1950496830	16650	16640	16660	16640	381
357	20240429	141700	1944152810	16650	16650	16650	16650	167
358	20240429	141600	1941372260	16650	16630	16650	16630	128
359	20240429	141500	1939243200	16670	16670	16670	16630	3100
360	20240429	141400	1887672200	16650	16670	16670	16650	25
361	20240429	141300	1887255550	16650	16660	16660	16650	588
362	20240429	141200	1877461470	16660	16670	16670	16660	200
363	20240429	141100	1874129420	16670	16660	16670	16660	191
364	20240429	141000	1870947150	16660	16660	16660	16660	324
365	20240429	140900	1865549310	16660	16650	16660	16650	73
366	20240429	140800	1864333260	16650	16640	16650	16640	345
367	20240429	140700	1858589900	16650	16650	16650	16650	115
368	20240429	140600	1856675150	16650	16650	16650	16650	212
369	20240429	140500	1853145350	16650	16660	16670	16650	232
370	20240429	140400	1849281670	16660	16660	16670	16650	487
371	20240429	140300	1841169830	16660	16660	16660	16660	205
372	20240429	140200	1837754530	16660	16660	16660	16660	186
373	20240429	140100	1834655770	16660	16650	16660	16650	311
374	20240429	140000	1829474560	16650	16650	16650	16650	362
375	20240429	135900	1823447260	16650	16640	16650	16640	650
376	20240429	135800	1812628980	16650	16640	16650	16640	647
377	20240429	135700	1801862700	16640	16630	16640	16630	126
378	20240429	135600	1799767300	16640	16640	16640	16640	3
379	20240429	135500	1799717380	16630	16630	16640	16630	509
380	20240429	135400	1791252680	16630	16630	16630	16630	120
381	20240429	135300	1789257080	16630	16630	16630	16630	31
382	20240429	135200	1788741550	16630	16640	16640	16620	115
383	20240429	135100	1786830180	16620	16620	16620	16620	50
384	20240429	135000	1785999180	16620	16630	16630	16620	462
385	20240429	134900	1778318580	16640	16640	16640	16640	53
386	20240429	134800	1777436660	16630	16630	16630	16630	13
387	20240429	134700	1777220470	16630	16630	16630	16630	0
388	20240429	134600	1777220470	16630	16630	16630	16620	661
389	20240429	134500	1766232510	16620	16640	16640	16620	150
390	20240429	134400	1763737860	16640	16640	16640	16640	72
391	20240429	134300	1762539780	16640	16630	16640	16630	557
392	20240429	134200	1753273790	16620	16630	16630	16620	237
393	20240429	134100	1749333610	16630	16630	16630	16630	68
394	20240429	134000	1748202770	16630	16630	16630	16630	52
395	20240429	133900	1747338010	16630	16640	16640	16630	284
396	20240429	133800	1742614890	16630	16640	16640	16630	12
397	20240429	133700	1742415320	16630	16630	16630	16630	135
398	20240429	133600	1740170270	16630	16630	16630	16630	37
399	20240429	133500	1739554960	16630	16640	16640	16630	556
400	20240429	133400	1730305360	16650	16650	16650	16650	0
401	20240429	133300	1730305360	16650	16650	16650	16650	100
402	20240429	133200	1728640360	16650	16650	16650	16650	0
403	20240429	133100	1728640360	16650	16650	16650	16650	814
404	20240429	133000	1715087260	16640	16640	16640	16640	51
405	20240429	132900	1714238620	16640	16640	16640	16640	132
406	20240429	132800	1712042140	16610	16610	16610	16610	0
407	20240429	132700	1712042140	16610	16630	16630	16610	17
408	20240429	132600	1711759730	16630	16630	16630	16630	100
409	20240429	132500	1710096730	16630	16630	16630	16630	47
410	20240429	132400	1709315120	16610	16620	16630	16610	242
411	20240429	132300	1705294390	16630	16650	16650	16630	56
412	20240429	132200	1704362560	16650	16650	16650	16650	21
413	20240429	132100	1704012910	16650	16650	16650	16650	10
414	20240429	132000	1703846410	16650	16650	16650	16650	0
415	20240429	131900	1703846410	16650	16650	16650	16610	141
416	20240429	131800	1701500470	16650	16650	16650	16650	1
417	20240429	131700	1701483820	16650	16650	16650	16650	93
418	20240429	131600	1699935370	16650	16660	16660	16650	77
419	20240429	131500	1698652560	16660	16680	16680	16660	222
420	20240429	131400	1694951820	16680	16670	16680	16670	737
421	20240429	131300	1682663410	16680	16670	16680	16670	492
422	20240429	131200	1674461760	16670	16650	16670	16650	593
423	20240429	131100	1664586350	16640	16640	16640	16640	13
424	20240429	131000	1664370030	16640	16600	16640	16600	2803
425	20240429	130900	1617796510	16610	16610	16610	16610	169
426	20240429	130800	1614989420	16610	16610	16610	16610	25
427	20240429	130700	1614574170	16610	16610	16610	16610	32
428	20240429	130600	1614042650	16610	16610	16610	16600	65
429	20240429	130500	1612963010	16610	16600	16610	16600	52
430	20240429	130400	1612099760	16610	16610	16610	16610	1
431	20240429	130300	1612083150	16610	16610	16610	16610	150
432	20240429	130200	1609591650	16610	16610	16610	16610	101
433	20240429	130100	1607914040	16600	16600	16600	16600	102
434	20240429	130000	1606220840	16600	16610	16610	16600	86
435	20240429	125900	1604792610	16610	16600	16610	16600	47
436	20240429	125800	1604012400	16610	16610	16610	16610	100
437	20240429	125700	1602351400	16610	16610	16610	16610	283
438	20240429	125600	1597650770	16610	16600	16610	16600	158
439	20240429	125500	1595026690	16610	16610	16610	16610	155
440	20240429	125400	1592452140	16600	16600	16600	16600	251
441	20240429	125300	1588285540	16600	16600	16600	16600	100
442	20240429	125200	1586625540	16590	16610	16610	16590	100
443	20240429	125100	1584965690	16610	16610	16610	16610	1
444	20240429	125000	1584949080	16600	16610	16610	16600	188
445	20240429	124900	1581826900	16600	16600	16600	16600	97
446	20240429	124800	1580216700	16600	16580	16600	16580	1419
447	20240429	124700	1556668110	16580	16580	16580	16580	316
448	20240429	124600	1551428830	16590	16590	16590	16590	11
449	20240429	124500	1551246340	16580	16600	16600	16580	117
450	20240429	124400	1549306340	16600	16580	16600	16580	204
451	20240429	124300	1545921940	16600	16600	16600	16600	11
452	20240429	124200	1545739340	16600	16600	16600	16600	521
453	20240429	124100	1537090740	16600	16610	16610	16600	194
454	20240429	124000	1533869060	16600	16600	16600	16600	60
455	20240429	123900	1532873060	16560	16560	16560	16560	25
456	20240429	123800	1532459060	16560	16570	16570	16560	231
457	20240429	123700	1528633690	16560	16610	16610	16550	1754
458	20240429	123600	1499589410	16620	16620	16620	16620	20
459	20240429	123500	1499257010	16610	16650	16650	16610	289
460	20240429	123400	1494452890	16630	16640	16640	16630	58
461	20240429	123300	1493488330	16630	16650	16650	16630	101
462	20240429	123200	1491807180	16650	16660	16660	16650	268
463	20240429	123100	1487343060	16660	16650	16660	16650	315
464	20240429	123000	1482095640	16650	16660	16660	16650	239
465	20240429	122900	1478115280	16660	16660	16670	16660	107
466	20240429	122800	1476332610	16660	16660	16660	16660	68
467	20240429	122700	1475199730	16670	16660	16670	16660	279
468	20240429	122600	1470550950	16660	16660	16660	16660	115
469	20240429	122500	1468635050	16660	16660	16670	16640	542
470	20240429	122400	1459608240	16660	16670	16670	16660	11
471	20240429	122300	1459424970	16670	16670	16690	16670	3071
472	20240429	122200	1408201410	16680	16600	16680	16580	14278
473	20240429	122100	1170548850	16600	16580	16600	16580	400
474	20240429	122000	1163916130	16580	16580	16580	16580	53
475	20240429	121900	1163037390	16560	16560	16560	16560	227
476	20240429	121800	1159278270	16560	16550	16560	16550	39
477	20240429	121700	1158632760	16550	16550	16550	16550	192
478	20240429	121600	1155455160	16560	16560	16560	16550	37
479	20240429	121500	1154842650	16560	16550	16560	16550	14
480	20240429	121400	1154610850	16560	16560	16560	16560	0
481	20240429	121300	1154610850	16560	16560	16560	16560	51
482	20240429	121200	1153766290	16560	16560	16560	16560	20
483	20240429	121100	1153435090	16550	16560	16560	16550	112
484	20240429	121000	1151581470	16560	16570	16570	16560	299
485	20240429	120900	1146629860	16570	16570	16570	16570	221
486	20240429	120800	1142967890	16560	16560	16560	16560	38
487	20240429	120700	1142338610	16570	16570	16570	16570	30
488	20240429	120600	1141841510	16570	16570	16570	16570	44
489	20240429	120500	1141112430	16570	16580	16580	16570	152
490	20240429	120400	1138593780	16580	16580	16580	16580	12
491	20240429	120300	1138394820	16580	16580	16580	16580	0
492	20240429	120200	1138394820	16580	16580	16580	16580	42
493	20240429	120100	1137698460	16570	16570	16570	16570	0
494	20240429	120000	1137698460	16570	16570	16570	16570	194
495	20240429	115900	1134483880	16570	16570	16570	16550	129
496	20240429	115800	1132346450	16570	16570	16570	16570	8
497	20240429	115700	1132213890	16570	16570	16570	16570	29
498	20240429	115600	1131733360	16580	16580	16580	16580	4
499	20240429	115500	1131667040	16580	16580	16580	16550	182
500	20240429	115400	1128654880	16560	16580	16580	16560	626
501	20240429	115300	1118285790	16580	16580	16580	16580	0
502	20240429	115200	1118285790	16580	16580	16580	16580	22
503	20240429	115100	1117921030	16580	16580	16580	16580	65
504	20240429	115000	1116843330	16580	16580	16580	16580	77
505	20240429	114900	1115566670	16580	16580	16580	16580	89
506	20240429	114800	1114091050	16580	16580	16580	16580	31
507	20240429	114700	1113577070	16580	16580	16580	16580	9
508	20240429	114600	1113427850	16570	16570	16570	16570	141
509	20240429	114500	1111091480	16580	16580	16580	16580	171
510	20240429	114400	1108256300	16580	16580	16580	16580	0
511	20240429	114300	1108256300	16580	16580	16590	16580	31
512	20240429	114200	1107742310	16580	16580	16580	16580	0
513	20240429	114100	1107742310	16580	16570	16590	16570	228
514	20240429	114000	1103964200	16570	16580	16600	16570	327
515	20240429	113900	1098543000	16580	16600	16600	16580	1328
516	20240429	113800	1076503990	16610	16620	16620	16610	102
517	20240429	113700	1074808760	16620	16610	16620	16610	541
518	20240429	113600	1065822740	16620	16620	16620	16620	40
519	20240429	113500	1065157940	16620	16620	16620	16620	4
520	20240429	113400	1065091460	16620	16620	16620	16620	252
521	20240429	113300	1060903220	16620	16620	16620	16620	201
522	20240429	113200	1057562600	16620	16620	16620	16620	152
523	20240429	113100	1055036360	16620	16620	16620	16620	5
524	20240429	113000	1054953260	16620	16620	16620	16620	50
525	20240429	112900	1054122260	16620	16620	16620	16620	0
526	20240429	112800	1054122260	16620	16610	16620	16610	258
527	20240429	112700	1049835000	16620	16620	16620	16620	0
528	20240429	112600	1049835000	16620	16620	16620	16620	0
529	20240429	112500	1049835000	16620	16610	16620	16610	561
530	20240429	112400	1040513410	16610	16610	16620	16610	93
531	20240429	112300	1038967810	16620	16610	16620	16610	7
532	20240429	112200	1038851510	16620	16620	16620	16620	231
533	20240429	112100	1035012290	16610	16610	16610	16610	220
534	20240429	112000	1031358090	16610	16610	16610	16610	137
535	20240429	111900	1029082520	16600	16600	16600	16600	229
536	20240429	111800	1025281120	16600	16600	16600	16600	142
537	20240429	111700	1022923920	16600	16600	16600	16600	53
538	20240429	111600	1022044120	16600	16600	16600	16600	90
539	20240429	111500	1020550120	16600	16600	16600	16600	163
540	20240429	111400	1017844320	16600	16600	16600	16600	85
541	20240429	111300	1016433320	16590	16600	16600	16590	2
542	20240429	111200	1016400130	16600	16600	16600	16590	141
543	20240429	111100	1014060170	16600	16600	16600	16590	730
544	20240429	111000	1001942270	16600	16600	16610	16600	404
545	20240429	110900	995233650	16600	16590	16600	16590	80
546	20240429	110800	993905660	16590	16590	16600	16590	161
547	20240429	110700	991233670	16590	16600	16600	16580	73
548	20240429	110600	990023090	16580	16580	16600	16580	48
549	20240429	110500	989226650	16580	16610	16610	16580	582
550	20240429	110400	979566880	16610	16600	16610	16600	195
551	20240429	110300	976328360	16600	16610	16610	16590	593
552	20240429	110200	966483830	16620	16600	16620	16600	2868
553	20240429	110100	918858250	16590	16600	16600	16580	419
554	20240429	110000	911908210	16600	16590	16600	16590	716
555	20240429	105900	900026340	16590	16580	16590	16580	765
556	20240429	105800	887337440	16580	16540	16580	16530	1063
557	20240429	105700	869756350	16530	16540	16540	16530	19
558	20240429	105600	869442100	16540	16560	16560	16540	106
559	20240429	105500	867688660	16550	16550	16550	16550	4
560	20240429	105400	867622460	16530	16530	16530	16530	0
561	20240429	105300	867622460	16530	16540	16540	16530	130
562	20240429	105200	865472960	16530	16530	16530	16530	285
563	20240429	105100	860761910	16540	16540	16540	16540	25
564	20240429	105000	860348410	16540	16550	16550	16540	279
565	20240429	104900	855733450	16550	16560	16560	16550	697
566	20240429	104800	844195100	16560	16560	16560	16550	212
567	20240429	104700	840684430	16560	16560	16560	16560	155
568	20240429	104600	838117630	16560	16560	16560	16560	53
569	20240429	104500	837239950	16560	16560	16560	16560	137
570	20240429	104400	834971230	16560	16570	16570	16560	304
571	20240429	104300	829936930	16570	16570	16570	16560	94
572	20240429	104200	828380080	16570	16570	16570	16570	202
573	20240429	104100	825032940	16570	16560	16570	16560	1830
574	20240429	104000	794715380	16550	16540	16550	16540	52
575	20240429	103900	793855200	16540	16540	16560	16540	104
576	20240429	103800	792134880	16540	16540	16540	16530	397
577	20240429	103700	785568800	16540	16540	16540	16540	78
578	20240429	103600	784278680	16550	16550	16550	16550	50
579	20240429	103500	783451180	16530	16530	16530	16530	0
580	20240429	103400	783451180	16530	16530	16530	16530	236
581	20240429	103300	779550100	16530	16540	16540	16530	131
582	20240429	103200	777384650	16540	16550	16550	16540	514
583	20240429	103100	768880670	16560	16560	16560	16560	21
584	20240429	103000	768532910	16560	16560	16560	16560	43
585	20240429	102900	767820830	16560	16560	16560	16560	60
586	20240429	102800	766827230	16560	16560	16560	16560	84
587	20240429	102700	765436190	16550	16560	16560	16550	63
588	20240429	102600	764393020	16550	16550	16550	16550	55
589	20240429	102500	763482770	16550	16540	16560	16540	305
590	20240429	102400	758435170	16530	16530	16530	16530	10
591	20240429	102300	758269870	16520	16540	16540	16520	103
592	20240429	102200	756568270	16540	16530	16540	16530	391
593	20240429	102100	750104880	16540	16550	16550	16540	76
594	20240429	102000	748847770	16560	16560	16560	16560	38
595	20240429	101900	748218490	16560	16560	16560	16560	26
596	20240429	101800	747787930	16560	16560	16560	16560	40
597	20240429	101700	747125530	16520	16550	16560	16520	4187
598	20240429	101600	677873000	16560	16560	16560	16560	87
599	20240429	101500	676432280	16560	16570	16570	16560	101
600	20240429	101400	674759700	16570	16570	16570	16570	0
601	20240429	101300	674759700	16570	16550	16570	16550	83
602	20240429	101200	673386010	16550	16550	16550	16550	68
603	20240429	101100	672260610	16560	16560	16560	16560	3
604	20240429	101000	672210930	16560	16560	16560	16560	69
605	20240429	100900	671068290	16560	16580	16580	16560	37
606	20240429	100800	670455410	16560	16580	16580	16560	5
607	20240429	100700	670372530	16550	16580	16580	16550	382
608	20240429	100600	664039600	16580	16570	16580	16550	1597
609	20240429	100500	637575720	16560	16580	16580	16560	145
610	20240429	100400	635174500	16580	16580	16580	16560	235
611	20240429	100300	631281270	16580	16580	16580	16580	55
612	20240429	100200	630369370	16580	16580	16580	16580	18
613	20240429	100100	630070930	16580	16580	16580	16580	18
614	20240429	100000	629772490	16580	16570	16590	16570	479
615	20240429	095900	621835330	16570	16580	16580	16570	1017
616	20240429	095800	604983620	16590	16590	16590	16590	209
617	20240429	095700	601516310	16590	16570	16590	16570	899
618	20240429	095600	586608560	16580	16580	16580	16580	5
619	20240429	095500	586525660	16580	16580	16580	16580	6
620	20240429	095400	586426180	16570	16570	16570	16570	95
621	20240429	095300	584852030	16570	16570	16580	16570	251
622	20240429	095200	580692550	16590	16590	16590	16590	3
623	20240429	095100	580642780	16590	16570	16590	16570	607
624	20240429	095000	570582290	16570	16570	16570	16550	540
625	20240429	094900	561639960	16570	16610	16610	16570	846
626	20240429	094800	547602690	16600	16600	16610	16600	404
627	20240429	094700	540896230	16600	16600	16600	16600	398
628	20240429	094600	534289430	16600	16600	16600	16590	663
629	20240429	094500	523286730	16600	16600	16600	16600	14
630	20240429	094400	523054330	16600	16600	16600	16600	624
631	20240429	094300	512695930	16590	16590	16600	16590	483
632	20240429	094200	504679290	16590	16590	16590	16590	109
633	20240429	094100	502870980	16570	16540	16610	16540	1424
634	20240429	094000	479252820	16540	16580	16580	16540	53
635	20240429	093900	478375960	16580	16550	16580	16540	64
636	20240429	093800	477317140	16570	16540	16570	16540	184
637	20240429	093700	474270850	16540	16540	16540	16530	301
638	20240429	093600	469294310	16540	16540	16540	16540	22
639	20240429	093500	468930430	16540	16570	16600	16540	1988
640	20240429	093400	435987140	16580	16580	16580	16560	462
641	20240429	093300	428334910	16580	16580	16590	16580	70
642	20240429	093200	427173640	16590	16570	16590	16570	460
643	20240429	093100	419546700	16570	16570	16580	16570	328
644	20240429	093000	414111680	16560	16570	16590	16560	1918
645	20240429	092900	382311300	16580	16580	16580	16570	553
646	20240429	092800	373144010	16580	16590	16590	16580	273
647	20240429	092700	368616000	16590	16580	16590	16570	576
648	20240429	092600	359064560	16580	16590	16590	16580	248
649	20240429	092500	354951260	16590	16580	16590	16570	600
650	20240429	092400	344997740	16590	16580	16590	16580	1077
651	20240429	092300	327133140	16590	16600	16600	16590	426
652	20240429	092200	320063450	16590	16540	16590	16540	755
653	20240429	092100	307551030	16550	16560	16560	16550	298
654	20240429	092000	302618330	16560	16590	16590	16560	146
655	20240429	091900	300197480	16600	16600	16600	16600	254
656	20240429	091800	295981080	16600	16580	16600	16540	1856
657	20240429	091700	265204880	16570	16590	16590	16570	939
658	20240429	091600	249637190	16590	16580	16590	16580	636
659	20240429	091500	239089150	16570	16530	16570	16530	459
660	20240429	091400	231490810	16530	16520	16530	16520	380
661	20240429	091300	225212380	16520	16520	16540	16510	287
662	20240429	091200	220471010	16540	16570	16570	16540	943
663	20240429	091100	204860990	16580	16590	16590	16580	2
664	20240429	091000	204827820	16600	16600	16610	16570	1235
665	20240429	090900	184353170	16620	16600	16620	16570	193
666	20240429	090800	181148560	16570	16640	16640	16570	224
667	20240429	090700	177431400	16640	16620	16660	16470	745
668	20240429	090600	165081950	16680	16520	16680	16520	3266
669	20240429	090500	110919410	16520	16490	16530	16480	1509
670	20240429	090400	86010770	16500	16500	16520	16500	1526
671	20240429	090300	60823910	16510	16450	16520	16450	1257
672	20240429	090200	40092860	16450	16500	16500	16450	529
673	20240429	090100	31380160	16480	16420	16500	16420	717
674	20240429	090000	19572840	16440	16420	16440	16420	1192