KissMeData/026960/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191000	1722084030	19150	19150	19150	19150	14166
3	20240429	190900	1722084030	19150	19150	19150	19150	0
4	20240429	190800	1722084030	19150	19150	19150	19150	0
5	20240429	190700	1722084030	19150	19150	19150	19150	0
6	20240429	190600	1722084030	19150	19150	19150	19150	0
7	20240429	190500	1722084030	19150	19150	19150	19150	0
8	20240429	190400	1722084030	19150	19150	19150	19150	0
9	20240429	190300	1722084030	19150	19150	19150	19150	0
10	20240429	190200	1722084030	19150	19150	19150	19150	0
11	20240429	190100	1722084030	19150	19150	19150	19150	0
12	20240429	190000	1722084030	19150	19150	19150	19150	0
13	20240429	185900	1722084030	19150	19150	19150	19150	0
14	20240429	185800	1722084030	19150	19150	19150	19150	0
15	20240429	185700	1722084030	19150	19150	19150	19150	0
16	20240429	185600	1722084030	19150	19150	19150	19150	0
17	20240429	185500	1722084030	19150	19150	19150	19150	0
18	20240429	185400	1722084030	19150	19150	19150	19150	0
19	20240429	185300	1722084030	19150	19150	19150	19150	0
20	20240429	185200	1722084030	19150	19150	19150	19150	0
21	20240429	185100	1722084030	19150	19150	19150	19150	0
22	20240429	185000	1722084030	19150	19150	19150	19150	0
23	20240429	184900	1722084030	19150	19150	19150	19150	0
24	20240429	184800	1722084030	19150	19150	19150	19150	0
25	20240429	184700	1722084030	19150	19150	19150	19150	0
26	20240429	184600	1722084030	19150	19150	19150	19150	0
27	20240429	184500	1722084030	19150	19150	19150	19150	0
28	20240429	184400	1722084030	19150	19150	19150	19150	0
29	20240429	184300	1722084030	19150	19150	19150	19150	0
30	20240429	184200	1722084030	19150	19150	19150	19150	0
31	20240429	184100	1722084030	19150	19150	19150	19150	0
32	20240429	184000	1722084030	19150	19150	19150	19150	14166
33	20240429	183900	1722084030	19150	19150	19150	19150	0
34	20240429	183800	1722084030	19150	19150	19150	19150	0
35	20240429	183700	1722084030	19150	19150	19150	19150	0
36	20240429	183600	1722084030	19150	19150	19150	19150	0
37	20240429	183500	1722084030	19150	19150	19150	19150	0
38	20240429	183400	1722084030	19150	19150	19150	19150	0
39	20240429	183300	1722084030	19150	19150	19150	19150	0
40	20240429	183200	1722084030	19150	19150	19150	19150	0
41	20240429	183100	1722084030	19150	19150	19150	19150	0
42	20240429	183000	1722084030	19150	19150	19150	19150	0
43	20240429	182900	1722084030	19150	19150	19150	19150	0
44	20240429	182800	1722084030	19150	19150	19150	19150	0
45	20240429	182700	1722084030	19150	19150	19150	19150	0
46	20240429	182600	1722084030	19150	19150	19150	19150	0
47	20240429	182500	1722084030	19150	19150	19150	19150	0
48	20240429	182400	1722084030	19150	19150	19150	19150	0
49	20240429	182300	1722084030	19150	19150	19150	19150	0
50	20240429	182200	1722084030	19150	19150	19150	19150	0
51	20240429	182100	1722084030	19150	19150	19150	19150	0
52	20240429	182000	1722084030	19150	19150	19150	19150	0
53	20240429	181900	1722084030	19150	19150	19150	19150	0
54	20240429	181800	1722084030	19150	19150	19150	19150	0
55	20240429	181700	1722084030	19150	19150	19150	19150	0
56	20240429	181600	1722084030	19150	19150	19150	19150	0
57	20240429	181500	1722084030	19150	19150	19150	19150	0
58	20240429	181400	1722084030	19150	19150	19150	19150	0
59	20240429	181300	1722084030	19150	19150	19150	19150	0
60	20240429	181200	1722084030	19150	19150	19150	19150	0
61	20240429	181100	1722084030	19150	19150	19150	19150	0
62	20240429	181000	1722084030	19150	19150	19150	19150	14166
63	20240429	180900	1722084030	19150	19150	19150	19150	0
64	20240429	180800	1722084030	19150	19150	19150	19150	0
65	20240429	180700	1722084030	19150	19150	19150	19150	0
66	20240429	180600	1722084030	19150	19150	19150	19150	0
67	20240429	180500	1722084030	19150	19150	19150	19150	0
68	20240429	180400	1722084030	19150	19150	19150	19150	0
69	20240429	180300	1722084030	19150	19150	19150	19150	0
70	20240429	180200	1722084030	19150	19150	19150	19150	0
71	20240429	180100	1722084030	19150	19150	19150	19150	0
72	20240429	180000	1722084030	19150	19150	19150	19150	0
73	20240429	175900	1722084030	19150	19150	19150	19150	0
74	20240429	175800	1722084030	19150	19150	19150	19150	0
75	20240429	175700	1722084030	19150	19150	19150	19150	0
76	20240429	175600	1722084030	19150	19150	19150	19150	0
77	20240429	175500	1722084030	19150	19150	19150	19150	0
78	20240429	175400	1722084030	19150	19150	19150	19150	0
79	20240429	175300	1722084030	19150	19150	19150	19150	0
80	20240429	175200	1722084030	19150	19150	19150	19150	0
81	20240429	175100	1722084030	19150	19150	19150	19150	0
82	20240429	175000	1722084030	19150	19150	19150	19150	0
83	20240429	174900	1722084030	19150	19150	19150	19150	0
84	20240429	174800	1722084030	19150	19150	19150	19150	0
85	20240429	174700	1722084030	19150	19150	19150	19150	0
86	20240429	174600	1722084030	19150	19150	19150	19150	0
87	20240429	174500	1722084030	19150	19150	19150	19150	0
88	20240429	174400	1722084030	19150	19150	19150	19150	0
89	20240429	174300	1722084030	19150	19150	19150	19150	0
90	20240429	174200	1722084030	19150	19150	19150	19150	0
91	20240429	174100	1722084030	19150	19150	19150	19150	0
92	20240429	174000	1722084030	19150	19150	19150	19150	14166
93	20240429	173900	1722084030	19150	19150	19150	19150	0
94	20240429	173800	1722084030	19150	19150	19150	19150	0
95	20240429	173700	1722084030	19150	19150	19150	19150	0
96	20240429	173600	1722084030	19150	19150	19150	19150	0
97	20240429	173500	1722084030	19150	19150	19150	19150	0
98	20240429	173400	1722084030	19150	19150	19150	19150	0
99	20240429	173300	1722084030	19150	19150	19150	19150	0
100	20240429	173200	1722084030	19150	19150	19150	19150	0
101	20240429	173100	1722084030	19150	19150	19150	19150	0
102	20240429	173000	1722084030	19150	19150	19150	19150	0
103	20240429	172900	1722084030	19150	19150	19150	19150	0
104	20240429	172800	1722084030	19150	19150	19150	19150	0
105	20240429	172700	1722084030	19150	19150	19150	19150	0
106	20240429	172600	1722084030	19150	19150	19150	19150	0
107	20240429	172500	1722084030	19150	19150	19150	19150	0
108	20240429	172400	1722084030	19150	19150	19150	19150	0
109	20240429	172300	1722084030	19150	19150	19150	19150	0
110	20240429	172200	1722084030	19150	19150	19150	19150	0
111	20240429	172100	1722084030	19150	19150	19150	19150	0
112	20240429	172000	1722084030	19150	19150	19150	19150	0
113	20240429	171900	1722084030	19150	19150	19150	19150	0
114	20240429	171800	1722084030	19150	19150	19150	19150	0
115	20240429	171700	1722084030	19150	19150	19150	19150	0
116	20240429	171600	1722084030	19150	19150	19150	19150	0
117	20240429	171500	1722084030	19150	19150	19150	19150	0
118	20240429	171400	1722084030	19150	19150	19150	19150	0
119	20240429	171300	1722084030	19150	19150	19150	19150	0
120	20240429	171200	1722084030	19150	19150	19150	19150	0
121	20240429	171100	1722084030	19150	19150	19150	19150	0
122	20240429	171000	1722084030	19150	19150	19150	19150	14166
123	20240429	170900	1722084030	19150	19150	19150	19150	0
124	20240429	170800	1722084030	19150	19150	19150	19150	0
125	20240429	170700	1722084030	19150	19150	19150	19150	0
126	20240429	170600	1722084030	19150	19150	19150	19150	0
127	20240429	170500	1722084030	19150	19150	19150	19150	0
128	20240429	170400	1722084030	19150	19150	19150	19150	0
129	20240429	170300	1722084030	19150	19150	19150	19150	0
130	20240429	170200	1722084030	19150	19150	19150	19150	0
131	20240429	170100	1722084030	19150	19150	19150	19150	0
132	20240429	170000	1722084030	19150	19150	19150	19150	0
133	20240429	165900	1722084030	19150	19150	19150	19150	0
134	20240429	165800	1722084030	19150	19150	19150	19150	0
135	20240429	165700	1722084030	19150	19150	19150	19150	0
136	20240429	165600	1722084030	19150	19150	19150	19150	0
137	20240429	165500	1722084030	19150	19150	19150	19150	0
138	20240429	165400	1722084030	19150	19150	19150	19150	0
139	20240429	165300	1722084030	19150	19150	19150	19150	0
140	20240429	165200	1722084030	19150	19150	19150	19150	0
141	20240429	165100	1722084030	19150	19150	19150	19150	0
142	20240429	165000	1722084030	19150	19150	19150	19150	0
143	20240429	164900	1722084030	19150	19150	19150	19150	0
144	20240429	164800	1722084030	19150	19150	19150	19150	0
145	20240429	164700	1722084030	19150	19150	19150	19150	0
146	20240429	164600	1722084030	19150	19150	19150	19150	0
147	20240429	164500	1722084030	19150	19150	19150	19150	0
148	20240429	164400	1722084030	19150	19150	19150	19150	0
149	20240429	164300	1722084030	19150	19150	19150	19150	0
150	20240429	164200	1722084030	19150	19150	19150	19150	0
151	20240429	164100	1722084030	19150	19150	19150	19150	0
152	20240429	164000	1722084030	19150	19150	19150	19150	14166
153	20240429	163900	1722084030	19150	19150	19150	19150	0
154	20240429	163800	1722084030	19150	19150	19150	19150	0
155	20240429	163700	1722084030	19150	19150	19150	19150	0
156	20240429	163600	1722084030	19150	19150	19150	19150	0
157	20240429	163500	1722084030	19150	19150	19150	19150	0
158	20240429	163400	1722084030	19150	19150	19150	19150	0
159	20240429	163300	1722084030	19150	19150	19150	19150	0
160	20240429	163200	1722084030	19150	19150	19150	19150	0
161	20240429	163100	1722084030	19150	19150	19150	19150	0
162	20240429	163000	1722084030	19150	19150	19150	19150	0
163	20240429	162900	1722084030	19150	19150	19150	19150	0
164	20240429	162800	1722084030	19150	19150	19150	19150	0
165	20240429	162700	1722084030	19150	19150	19150	19150	0
166	20240429	162600	1722084030	19150	19150	19150	19150	0
167	20240429	162500	1722084030	19150	19150	19150	19150	0
168	20240429	162400	1722084030	19150	19150	19150	19150	0
169	20240429	162300	1722084030	19150	19150	19150	19150	0
170	20240429	162200	1722084030	19150	19150	19150	19150	0
171	20240429	162100	1722084030	19150	19150	19150	19150	0
172	20240429	162000	1722084030	19150	19150	19150	19150	0
173	20240429	161900	1722084030	19150	19150	19150	19150	0
174	20240429	161800	1722084030	19150	19150	19150	19150	0
175	20240429	161700	1722084030	19150	19150	19150	19150	0
176	20240429	161600	1722084030	19150	19150	19150	19150	0
177	20240429	161500	1722084030	19150	19150	19150	19150	0
178	20240429	161400	1722084030	19150	19150	19150	19150	0
179	20240429	161300	1722084030	19150	19150	19150	19150	0
180	20240429	161200	1722084030	19150	19150	19150	19150	0
181	20240429	161100	1722084030	19150	19150	19150	19150	0
182	20240429	161000	1722084030	19150	19150	19150	19150	14166
183	20240429	160900	1722084030	19150	19150	19150	19150	0
184	20240429	160800	1722084030	19150	19150	19150	19150	0
185	20240429	160700	1722084030	19150	19150	19150	19150	0
186	20240429	160600	1722084030	19150	19150	19150	19150	0
187	20240429	160500	1722084030	19150	19150	19150	19150	0
188	20240429	160400	1722084030	19150	19150	19150	19150	0
189	20240429	160300	1722084030	19150	19150	19150	19150	0
190	20240429	160200	1722084030	19150	19150	19150	19150	0
191	20240429	160100	1722084030	19150	19150	19150	19150	0
192	20240429	160000	1722084030	19150	19150	19150	19150	0
193	20240429	155900	1722084030	19150	19150	19150	19150	0
194	20240429	155800	1722084030	19150	19150	19150	19150	0
195	20240429	155700	1722084030	19150	19150	19150	19150	0
196	20240429	155600	1722084030	19150	19150	19150	19150	0
197	20240429	155500	1722084030	19150	19150	19150	19150	0
198	20240429	155400	1722084030	19150	19150	19150	19150	0
199	20240429	155300	1722084030	19150	19150	19150	19150	0
200	20240429	155200	1722084030	19150	19150	19150	19150	0
201	20240429	155100	1722084030	19150	19150	19150	19150	0
202	20240429	155000	1722084030	19150	19150	19150	19150	0
203	20240429	154900	1722084030	19150	19150	19150	19150	0
204	20240429	154800	1722084030	19150	19150	19150	19150	0
205	20240429	154700	1722084030	19150	19150	19150	19150	0
206	20240429	154600	1722084030	19150	19150	19150	19150	0
207	20240429	154500	1722084030	19150	19150	19150	19150	0
208	20240429	154400	1722084030	19150	19150	19150	19150	0
209	20240429	154300	1722084030	19150	19150	19150	19150	0
210	20240429	154200	1722084030	19150	19150	19150	19150	0
211	20240429	154100	1722084030	19150	19150	19150	19150	0
212	20240429	154000	1722084030	19150	19150	19150	19150	14166
213	20240429	153900	1722084030	19150	19150	19150	19150	0
214	20240429	153800	1722084030	19150	19150	19150	19150	0
215	20240429	153700	1722084030	19150	19150	19150	19150	0
216	20240429	153600	1722084030	19150	19150	19150	19150	0
217	20240429	153500	1722084030	19150	19150	19150	19150	0
218	20240429	153400	1722084030	19150	19150	19150	19150	0
219	20240429	153300	1722084030	19150	19150	19150	19150	0
220	20240429	153200	1722084030	19150	19150	19150	19150	0
221	20240429	153100	1722084030	19150	19150	19150	19150	0
222	20240429	153000	1722084030	19150	19150	19150	19150	14166
223	20240429	152900	1450805130	19000	19000	19000	19000	0
224	20240429	152800	1450805130	19000	19000	19000	19000	0
225	20240429	152700	1450805130	19000	19000	19000	19000	0
226	20240429	152600	1450805130	19000	19000	19000	19000	0
227	20240429	152500	1450805130	19000	19000	19000	19000	0
228	20240429	152400	1450805130	19000	19000	19000	19000	0
229	20240429	152300	1450805130	19000	19000	19000	19000	0
230	20240429	152200	1450805130	19000	19000	19000	19000	0
231	20240429	152100	1450805130	19000	19000	19000	19000	0
232	20240429	152000	1450805130	19000	19000	19000	19000	0
233	20240429	151900	1450805130	19000	19000	19000	18990	115
234	20240429	151800	1448620290	19000	19000	19010	19000	132
235	20240429	151700	1446112220	19000	19010	19020	19000	445
236	20240429	151600	1437653120	19010	19010	19010	19010	122
237	20240429	151500	1435333900	19010	19010	19020	19010	66
238	20240429	151400	1434079230	19010	19010	19010	19010	59
239	20240429	151300	1432957640	19010	19020	19020	19010	160
240	20240429	151200	1429915990	19010	19020	19020	19010	16
241	20240429	151100	1429611770	19010	19010	19010	19010	11
242	20240429	151000	1429402660	19010	19010	19020	19010	202
243	20240429	150900	1425561850	19010	19010	19020	19010	42
244	20240429	150800	1424763230	19020	19010	19020	19010	13
245	20240429	150700	1424516050	19010	19010	19010	19010	2
246	20240429	150600	1424478030	19020	19020	19020	19010	63
247	20240429	150500	1423279850	19020	19010	19020	19010	61
248	20240429	150400	1422120170	19020	19010	19020	19010	39
249	20240429	150300	1421378590	19020	19020	19030	19020	356
250	20240429	150200	1414607380	19010	19010	19010	19010	8
251	20240429	150100	1414455300	19020	19020	19020	19020	156
252	20240429	150000	1411488180	19020	19030	19030	19020	4
253	20240429	145900	1411412090	19030	19010	19030	19010	1046
254	20240429	145800	1391523040	19010	19020	19020	19010	33
255	20240429	145700	1390895680	19020	19010	19020	19010	70
256	20240429	145600	1389564360	19020	19020	19020	19010	32
257	20240429	145500	1388955790	19010	19010	19020	19010	269
258	20240429	145400	1383841820	19020	19020	19020	19010	433
259	20240429	145300	1375608870	19020	19010	19020	19010	120
260	20240429	145200	1373326480	19020	19010	19020	19010	15
261	20240429	145100	1373041260	19010	19010	19010	19010	0
262	20240429	145000	1373041260	19010	19010	19020	19010	25
263	20240429	144900	1372565860	19020	19020	19020	19020	14
264	20240429	144800	1372299580	19010	19020	19020	19010	10
265	20240429	144700	1372109470	19020	19030	19030	19010	65
266	20240429	144600	1370873160	19050	19050	19050	19050	0
267	20240429	144500	1370873160	19050	19050	19050	19050	0
268	20240429	144400	1370873160	19050	18990	19050	18990	693
269	20240429	144300	1357697870	19000	19000	19000	19000	0
270	20240429	144200	1357697870	19000	19000	19000	18990	129
271	20240429	144100	1355247100	19000	19000	19000	18990	46
272	20240429	144000	1354373490	18990	18990	18990	18990	9
273	20240429	143900	1354202580	18990	18990	18990	18990	21
274	20240429	143800	1353803790	18990	18990	18990	18990	41
275	20240429	143700	1353025200	19010	19040	19050	19010	951
276	20240429	143600	1334929230	19030	19000	19030	18980	3041
277	20240429	143500	1277166390	19000	19010	19010	19000	103
278	20240429	143400	1275208550	19010	19010	19010	19010	12
279	20240429	143300	1274980430	19010	19010	19010	19000	490
280	20240429	143200	1265667070	19020	19020	19020	19020	8
281	20240429	143100	1265514910	19020	19020	19020	19010	23
282	20240429	143000	1265077530	19020	19020	19020	19010	3
283	20240429	142900	1265020480	19010	19010	19020	19010	109
284	20240429	142800	1262947600	19020	19010	19020	19010	98
285	20240429	142700	1261084300	19020	19030	19030	19020	2
286	20240429	142600	1261046250	19030	19030	19030	19030	1
287	20240429	142500	1261027220	19040	19040	19040	19040	13
288	20240429	142400	1260779700	19050	19050	19050	19050	1
289	20240429	142300	1260760650	19010	19010	19050	19010	544
290	20240429	142200	1250411030	19010	19010	19010	19010	18
291	20240429	142100	1250068850	19020	19010	19020	19010	199
292	20240429	142000	1246284710	19010	19010	19020	19010	467
293	20240429	141900	1237406930	19020	19010	19020	19010	355
294	20240429	141800	1230655470	19020	19010	19020	19010	16
295	20240429	141700	1230351300	19010	19020	19020	19010	11
296	20240429	141600	1230142160	19010	19010	19010	19010	38
297	20240429	141500	1229419780	19020	19010	19020	19010	50
298	20240429	141400	1228469210	19020	19010	19020	19010	130
299	20240429	141300	1225997700	19020	19020	19020	19020	12
300	20240429	141200	1225769460	19010	19020	19020	19010	10
301	20240429	141100	1225579340	19020	19020	19020	19020	83
302	20240429	141000	1224000680	19020	19010	19020	19010	15
303	20240429	140900	1223715470	19020	19010	19020	19010	27
304	20240429	140800	1223202120	19020	19020	19020	19020	1
305	20240429	140700	1223183100	19020	19010	19020	19010	42
306	20240429	140600	1222384430	19020	19010	19020	19010	21
307	20240429	140500	1221985160	19020	19020	19020	19010	73
308	20240429	140400	1220597280	19020	19020	19020	19020	5
309	20240429	140300	1220502180	19010	19020	19020	19010	16
310	20240429	140200	1220198000	19020	19010	19020	19010	15
311	20240429	140100	1219912780	19020	19020	19020	19020	4
312	20240429	140000	1219836700	19010	19010	19010	19010	9
313	20240429	135900	1219665610	19010	19010	19010	19010	1
314	20240429	135800	1219646600	19010	19020	19020	19010	12
315	20240429	135700	1219418450	19010	19010	19010	19010	0
316	20240429	135600	1219418450	19010	19010	19010	19010	8
317	20240429	135500	1219266370	19020	19020	19020	19010	36
318	20240429	135400	1218581730	19020	19030	19030	19020	28
319	20240429	135300	1218049130	19020	19030	19030	19020	19
320	20240429	135200	1217687650	19040	19040	19040	19040	50
321	20240429	135100	1216735650	19030	19030	19030	19030	16
322	20240429	135000	1216431170	19020	19030	19040	19020	44
323	20240429	134900	1215593850	19060	19060	19070	19050	741
324	20240429	134800	1201470740	19070	19060	19070	19060	168
325	20240429	134700	1198268420	19070	19070	19070	19070	0
326	20240429	134600	1198268420	19070	19060	19070	19060	15
327	20240429	134500	1197982480	19060	19030	19060	19030	48
328	20240429	134400	1197068710	19050	19030	19050	19030	108
329	20240429	134300	1195013190	19030	19020	19030	19020	13
330	20240429	134200	1194765810	19040	19040	19040	19040	4
331	20240429	134100	1194689650	19030	19030	19030	19030	28
332	20240429	134000	1194156810	19070	19070	19070	19070	0
333	20240429	133900	1194156810	19070	19070	19070	19070	3
334	20240429	133800	1194099600	19060	19060	19060	19060	46
335	20240429	133700	1193222840	19060	19060	19070	19040	117
336	20240429	133600	1190992860	19060	19070	19070	19060	14
337	20240429	133500	1190726010	19070	19050	19070	19050	571
338	20240429	133400	1179843270	19040	19040	19040	19030	53
339	20240429	133300	1178834260	19050	19050	19050	19020	228
340	20240429	133200	1174493980	19020	19040	19040	19020	121
341	20240429	133100	1172190500	19050	19040	19050	19040	96
342	20240429	133000	1170362030	19050	19030	19050	19030	22
343	20240429	132900	1169943330	19030	19010	19030	19010	70
344	20240429	132800	1168611940	19020	19050	19050	19020	592
345	20240429	132700	1157347810	19050	19060	19060	19050	19
346	20240429	132600	1156985780	19060	19060	19060	19060	43
347	20240429	132500	1156166200	19050	19060	19060	19050	11
348	20240429	132400	1155956630	19050	19050	19060	19050	58
349	20240429	132300	1154851720	19050	19060	19060	19050	25
350	20240429	132200	1154375440	19060	19050	19060	19050	90
351	20240429	132100	1152660320	19060	19050	19060	19030	988
352	20240429	132000	1133849010	19050	19050	19050	19050	30
353	20240429	131900	1133277510	19060	19060	19060	19060	19
354	20240429	131800	1132915370	19050	19040	19060	19030	175
355	20240429	131700	1129581880	19040	19040	19040	19040	17
356	20240429	131600	1129258200	19040	19040	19040	19040	0
357	20240429	131500	1129258200	19040	19040	19050	19040	494
358	20240429	131400	1119848930	19040	19040	19040	19040	0
359	20240429	131300	1119848930	19040	19030	19040	19030	14
360	20240429	131200	1119582460	19030	19030	19030	19030	0
361	20240429	131100	1119582460	19030	19030	19040	19030	25
362	20240429	131000	1119106650	19050	19030	19050	19030	2
363	20240429	130900	1119068570	19050	19010	19050	19010	79
364	20240429	130800	1117565870	19020	19020	19020	19020	0
365	20240429	130700	1117565870	19020	19000	19020	19000	41
366	20240429	130600	1116786490	19030	19000	19030	19000	124
367	20240429	130500	1114430240	18990	18990	18990	18990	50
368	20240429	130400	1113480740	18990	19000	19000	18990	58
369	20240429	130300	1112378820	19000	19000	19000	19000	27
370	20240429	130200	1111865820	19000	19000	19000	19000	874
371	20240429	130100	1095259820	19010	19010	19010	19010	13
372	20240429	130000	1095012690	19020	19020	19020	19010	118
373	20240429	125900	1092769350	19020	19020	19020	19020	5
374	20240429	125800	1092674250	19020	19020	19020	19020	0
375	20240429	125700	1092674250	19020	19020	19040	19020	63
376	20240429	125600	1091475850	19020	19030	19030	19010	34
377	20240429	125500	1090829150	19030	19030	19030	19030	5
378	20240429	125400	1090734000	19030	19030	19030	19020	25
379	20240429	125300	1090258320	19010	19010	19010	19010	0
380	20240429	125200	1090258320	19010	19020	19020	19010	61
381	20240429	125100	1089098680	19010	19030	19030	19010	118
382	20240429	125000	1086853320	19030	19050	19050	19030	46
383	20240429	124900	1085977480	19050	19050	19050	19050	10
384	20240429	124800	1085786980	19050	19000	19050	19000	668
385	20240429	124700	1073078800	19020	19030	19030	19020	540
386	20240429	124600	1062807900	19020	19020	19020	19020	3
387	20240429	124500	1062750840	19020	19020	19020	19020	11
388	20240429	124400	1062541620	19020	19020	19030	19020	12
389	20240429	124300	1062313350	19030	19030	19030	19030	1
390	20240429	124200	1062294320	19020	19020	19030	19020	73
391	20240429	124100	1060905620	19020	19030	19030	19020	29
392	20240429	124000	1060353950	19030	19020	19030	19020	73
393	20240429	123900	1058965450	19030	19030	19030	19030	2
394	20240429	123800	1058927390	19020	19030	19030	19020	74
395	20240429	123700	1057519350	19030	19030	19030	19020	45
396	20240429	123600	1056663090	19030	19030	19030	19030	48
397	20240429	123500	1055749650	19030	18970	19030	18970	1693
398	20240429	123400	1023588190	18980	18970	18980	18970	71
399	20240429	123300	1022241080	18980	18980	18980	18970	109
400	20240429	123200	1020172640	18970	18980	18980	18970	171
401	20240429	123100	1016927770	18980	19010	19010	18980	603
402	20240429	123000	1005468860	19010	19010	19010	19010	9
403	20240429	122900	1005297770	19020	19020	19020	19020	3
404	20240429	122800	1005240710	19010	19010	19010	19010	1
405	20240429	122700	1005221700	19030	19030	19030	19030	0
406	20240429	122600	1005221700	19030	18990	19030	18990	1000
407	20240429	122500	986217980	19000	18990	19000	18990	59
408	20240429	122400	985097260	19000	18990	19000	18990	24
409	20240429	122300	984641390	19000	19030	19030	19000	1667
410	20240429	122200	952961980	19040	19030	19040	19030	15
411	20240429	122100	952676480	19040	19040	19050	19030	198
412	20240429	122000	948906800	19050	19040	19050	19040	8
413	20240429	121900	948754410	19040	19040	19040	19040	24
414	20240429	121800	948297450	19040	19060	19060	19040	242
415	20240429	121700	943686210	19070	19060	19070	19060	273
416	20240429	121600	938482390	19060	19060	19070	19060	82
417	20240429	121500	936919330	19060	19060	19060	19060	30
418	20240429	121400	936347530	19060	19060	19070	19060	18
419	20240429	121300	936004380	19070	19060	19070	19060	35
420	20240429	121200	935337250	19060	19060	19060	19060	9
421	20240429	121100	935165710	19060	19060	19060	19060	8
422	20240429	121000	935013230	19060	19070	19070	19060	32
423	20240429	120900	934403000	19070	19050	19070	19050	39
424	20240429	120800	933659750	19050	19040	19050	19040	797
425	20240429	120700	918484100	19050	19050	19050	19050	288
426	20240429	120600	912997700	19050	19050	19050	19050	0
427	20240429	120500	912997700	19050	19060	19060	19050	11
428	20240429	120400	912788120	19080	19080	19080	19080	0
429	20240429	120300	912788120	19080	19080	19090	19040	854
430	20240429	120200	896513960	19090	19100	19100	19080	86
431	20240429	120100	894872690	19100	19090	19100	19090	174
432	20240429	120000	891549770	19090	19100	19100	19090	86
433	20240429	115900	889907890	19090	19090	19100	19090	139
434	20240429	115800	887253720	19100	19100	19100	19100	67
435	20240429	115700	885974020	19100	19100	19100	19090	122
436	20240429	115600	883643950	19090	19100	19100	19090	39
437	20240429	115500	882899250	19100	19040	19100	19040	853
438	20240429	115400	866607700	19060	19080	19100	19040	2331
439	20240429	115300	822115360	19080	19080	19090	19070	1054
440	20240429	115200	801998540	19080	19040	19090	19030	1779
441	20240429	115100	768096310	19030	19030	19030	19030	0
442	20240429	115000	768096310	19030	19030	19040	19010	169
443	20240429	114900	764880370	19030	19010	19030	19010	55
444	20240429	114800	763834560	19040	19040	19040	19040	6
445	20240429	114700	763720320	19000	19030	19040	19000	111
446	20240429	114600	761608000	19040	19020	19040	19010	180
447	20240429	114500	758183220	19020	19040	19040	19020	75
448	20240429	114400	756755970	19030	19030	19040	19030	81
449	20240429	114300	755214480	19030	19030	19040	19030	585
450	20240429	114200	744081180	19040	19030	19040	19030	231
451	20240429	114100	739683840	19030	18990	19030	18990	844
452	20240429	114000	723644940	18980	18980	18980	18980	53
453	20240429	113900	722639000	18980	18990	19000	18980	385
454	20240429	113800	715326650	19000	18990	19000	18990	67
455	20240429	113700	714053740	18990	18980	19000	18980	100
456	20240429	113600	712154360	18980	19000	19000	18980	86
457	20240429	113500	710520910	19000	18990	19000	18980	688
458	20240429	113400	697449160	19000	18990	19000	18990	105
459	20240429	113300	695454360	19000	18990	19000	18990	145
460	20240429	113200	692699560	18990	19000	19000	18990	78
461	20240429	113100	691217820	19000	18960	19000	18960	517
462	20240429	113000	681400690	18950	18950	18950	18950	17
463	20240429	112900	681078540	18950	18950	18950	18940	111
464	20240429	112800	678975170	18960	18920	18960	18920	4643
465	20240429	112700	591080280	18930	18910	18930	18910	1479
466	20240429	112600	563096750	18910	18910	18910	18910	58
467	20240429	112500	561999970	18920	18920	18920	18920	0
468	20240429	112400	561999970	18920	18920	18920	18920	42
469	20240429	112300	561205330	18920	18920	18920	18920	3
470	20240429	112200	561148570	18920	18920	18920	18920	1
471	20240429	112100	561129650	18920	18920	18920	18920	98
472	20240429	112000	559275490	18920	18920	18920	18920	1
473	20240429	111900	559256570	18900	18920	18920	18900	53
474	20240429	111800	558254810	18910	18910	18920	18910	301
475	20240429	111700	552561740	18910	18910	18910	18910	5
476	20240429	111600	552467190	18910	18910	18910	18910	0
477	20240429	111500	552467190	18910	18910	18910	18910	39
478	20240429	111400	551729700	18910	18910	18910	18910	2
479	20240429	111300	551691880	18910	18910	18910	18910	1
480	20240429	111200	551672970	18900	18910	18920	18900	21
481	20240429	111100	551275810	18910	18910	18910	18910	88
482	20240429	111000	549611730	18910	18900	18910	18900	5
483	20240429	110900	549517200	18880	18880	18880	18880	370
484	20240429	110800	542531600	18900	18910	18910	18900	144
485	20240429	110700	539809190	18910	18910	18910	18910	34
486	20240429	110600	539166250	18910	18910	18910	18910	72
487	20240429	110500	537804730	18910	18930	18930	18910	721
488	20240429	110400	524160180	18930	18940	18940	18930	258
489	20240429	110300	519275660	18930	18930	18930	18930	118
490	20240429	110200	517041920	18930	18930	18930	18930	0
491	20240429	110100	517041920	18930	18920	18940	18920	520
492	20240429	110000	507200150	18910	18910	18920	18910	448
493	20240429	105900	498727800	18920	18920	18920	18920	0
494	20240429	105800	498727800	18920	18880	18920	18880	863
495	20240429	105700	482408830	18880	18880	18880	18880	0
496	20240429	105600	482408830	18880	18880	18880	18880	0
497	20240429	105500	482408830	18880	18880	18880	18880	84
498	20240429	105400	480822910	18880	18880	18880	18880	22
499	20240429	105300	480407550	18880	18880	18880	18880	5
500	20240429	105200	480313150	18870	18870	18870	18870	0
501	20240429	105100	480313150	18870	18870	18870	18870	0
502	20240429	105000	480313150	18870	18900	18910	18860	1056
503	20240429	104900	460371670	18930	18900	18930	18900	180
504	20240429	104800	456968740	18900	18900	18900	18900	8
505	20240429	104700	456817540	18900	18870	18900	18870	6
506	20240429	104600	456704260	18870	18890	18890	18870	111
507	20240429	104500	454608970	18900	18890	18940	18890	810
508	20240429	104400	439298810	18890	18890	18890	18890	10
509	20240429	104300	439109910	18890	18850	18890	18850	199
510	20240429	104200	435354420	18840	18840	18840	18840	0
511	20240429	104100	435354420	18840	18840	18840	18840	1
512	20240429	104000	435335580	18850	18850	18850	18850	18
513	20240429	103900	434996280	18870	18870	18870	18870	2
514	20240429	103800	434958540	18870	18840	18870	18840	180
515	20240429	103700	431565050	18880	18880	18880	18880	4
516	20240429	103600	431489530	18890	18890	18890	18890	0
517	20240429	103500	431489530	18890	18890	18890	18890	0
518	20240429	103400	431489530	18890	18890	18890	18890	2
519	20240429	103300	431451750	18890	18920	18920	18890	751
520	20240429	103200	417247960	18920	18900	18920	18900	318
521	20240429	103100	411237740	18900	18830	18900	18830	263
522	20240429	103000	406275800	18840	18830	18840	18830	51
523	20240429	102900	405315110	18840	18830	18840	18830	117
524	20240429	102800	403110950	18840	18830	18840	18830	21
525	20240429	102700	402715510	18830	18830	18830	18830	100
526	20240429	102600	400832510	18830	18830	18830	18830	3
527	20240429	102500	400776020	18830	18830	18830	18830	120
528	20240429	102400	398516420	18830	18830	18830	18830	0
529	20240429	102300	398516420	18830	18830	18830	18830	19
530	20240429	102200	398158650	18830	18820	18830	18820	106
531	20240429	102100	396162680	18820	18820	18820	18820	442
532	20240429	102000	387844240	18820	18810	18820	18810	259
533	20240429	101900	382971010	18810	18820	18820	18810	808
534	20240429	101800	367764820	18830	18830	18830	18830	179
535	20240429	101700	364394250	18840	18840	18840	18840	7
536	20240429	101600	364262370	18840	18840	18840	18840	6
537	20240429	101500	364149330	18840	18840	18840	18840	1
538	20240429	101400	364130490	18820	18820	18820	18820	13
539	20240429	101300	363885830	18820	18840	18840	18820	620
540	20240429	101200	352215330	18840	18840	18840	18830	136
541	20240429	101100	349654410	18840	18860	18860	18840	831
542	20240429	101000	333990840	18850	18870	18870	18850	210
543	20240429	100900	330030240	18870	18890	18890	18860	1113
544	20240429	100800	309027240	18890	18890	18890	18890	34
545	20240429	100700	308384980	18900	18890	18900	18890	57
546	20240429	100600	307307750	18890	18900	18900	18890	107
547	20240429	100500	305285580	18900	18880	18900	18880	122
548	20240429	100400	302980330	18880	18890	18890	18880	9
549	20240429	100300	302810360	18890	18890	18890	18890	101
550	20240429	100200	300902470	18890	18890	18890	18890	91
551	20240429	100100	299183480	18900	18890	18900	18890	22
552	20240429	100000	298767880	18890	18900	18900	18890	16
553	20240429	095900	298465610	18890	18900	18900	18890	21
554	20240429	095800	298068880	18900	18890	18900	18890	163
555	20240429	095700	294989560	18900	18900	18900	18900	4
556	20240429	095600	294913960	18900	18900	18900	18900	5
557	20240429	095500	294819460	18900	18900	18900	18890	37
558	20240429	095400	294120460	18900	18900	18900	18900	1
559	20240429	095300	294101560	18890	18890	18890	18890	20
560	20240429	095200	293723760	18890	18900	18900	18890	43
561	20240429	095100	292911480	18900	18900	18900	18900	104
562	20240429	095000	290945880	18900	18900	18900	18890	40
563	20240429	094900	290190010	18890	18900	18900	18890	556
564	20240429	094800	279681940	18930	18930	18930	18930	0
565	20240429	094700	279681940	18930	18910	18930	18900	389
566	20240429	094600	272320760	18910	18910	18930	18910	113
567	20240429	094500	270183710	18930	18920	18930	18920	28
568	20240429	094400	269653850	18910	18930	18930	18910	210
569	20240429	094300	265682050	18920	18910	18920	18910	18
570	20240429	094200	265341660	18950	18950	18950	18950	156
571	20240429	094100	262385460	18950	18950	18950	18950	35
572	20240429	094000	261722210	18950	18950	18950	18910	55
573	20240429	093900	260680950	18950	18950	18950	18950	4
574	20240429	093800	260605150	18940	18910	18940	18910	126
575	20240429	093700	258220240	18900	18900	18900	18900	132
576	20240429	093600	255725440	18900	18940	18940	18900	3
577	20240429	093500	255668660	18900	18880	18940	18870	427
578	20240429	093400	247604020	18880	18860	18880	18860	76
579	20240429	093300	246170420	18860	18860	18860	18860	25
580	20240429	093200	245698920	18850	18900	18900	18850	652
581	20240429	093100	233383230	18900	18940	18940	18900	613
582	20240429	093000	221785750	18940	18960	18960	18940	5
583	20240429	092900	221690970	18940	18940	18940	18940	40
584	20240429	092800	220933370	18950	18960	18960	18950	109
585	20240429	092700	218867230	18960	18970	18970	18960	45
586	20240429	092600	218013970	19010	18970	19010	18920	1242
587	20240429	092500	194488670	19010	19010	19010	19010	30
588	20240429	092400	193918370	18960	18940	18960	18940	95
589	20240429	092300	192118170	18930	18930	18930	18930	85
590	20240429	092200	190509120	19030	18920	19030	18920	921
591	20240429	092100	172996660	18920	18990	18990	18920	927
592	20240429	092000	155456550	19000	18940	19000	18930	918
593	20240429	091900	138024650	18930	18930	18930	18930	72
594	20240429	091800	136661690	18930	18950	18950	18920	464
595	20240429	091700	127873960	18950	18980	18980	18950	759
596	20240429	091600	113480890	18990	19000	19000	18990	220
597	20240429	091500	109302090	18990	19010	19010	18980	1219
598	20240429	091400	86137100	19010	19010	19020	19010	84
599	20240429	091300	84539860	19010	19000	19020	19000	113
600	20240429	091200	82391760	19010	19010	19010	19010	156
601	20240429	091100	79426200	19010	19020	19020	19000	288
602	20240429	091000	73952660	19010	19010	19010	19010	53
603	20240429	090900	72945130	19010	19000	19010	19000	219
604	20240429	090800	68784110	19040	19040	19040	19040	300
605	20240429	090700	63072110	19040	19050	19050	19000	134
606	20240429	090600	60525050	19070	19030	19070	19020	598
607	20240429	090500	49124360	19020	19050	19050	19010	573
608	20240429	090400	38225790	19070	19030	19070	19030	587
609	20240429	090300	27034050	19030	19030	19030	19020	77
610	20240429	090200	25568760	19030	19020	19050	19020	230
611	20240429	090100	21191230	19010	18990	19080	18990	352
612	20240429	090000	14494830	19050	19080	19080	19050	735