KissMeData/000240/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183000	1048892380	15940	15940	15940	15940	19330
3	20240429	182900	1048892380	15940	15940	15940	15940	0
4	20240429	182800	1048892380	15940	15940	15940	15940	0
5	20240429	182700	1048892380	15940	15940	15940	15940	0
6	20240429	182600	1048892380	15940	15940	15940	15940	0
7	20240429	182500	1048892380	15940	15940	15940	15940	0
8	20240429	182400	1048892380	15940	15940	15940	15940	0
9	20240429	182300	1048892380	15940	15940	15940	15940	0
10	20240429	182200	1048892380	15940	15940	15940	15940	0
11	20240429	182100	1048892380	15940	15940	15940	15940	0
12	20240429	182000	1048892380	15940	15940	15940	15940	0
13	20240429	181900	1048892380	15940	15940	15940	15940	0
14	20240429	181800	1048892380	15940	15940	15940	15940	0
15	20240429	181700	1048892380	15940	15940	15940	15940	0
16	20240429	181600	1048892380	15940	15940	15940	15940	0
17	20240429	181500	1048892380	15940	15940	15940	15940	0
18	20240429	181400	1048892380	15940	15940	15940	15940	0
19	20240429	181300	1048892380	15940	15940	15940	15940	0
20	20240429	181200	1048892380	15940	15940	15940	15940	0
21	20240429	181100	1048892380	15940	15940	15940	15940	0
22	20240429	181000	1048892380	15940	15940	15940	15940	0
23	20240429	180900	1048892380	15940	15940	15940	15940	0
24	20240429	180800	1048892380	15940	15940	15940	15940	0
25	20240429	180700	1048892380	15940	15940	15940	15940	0
26	20240429	180600	1048892380	15940	15940	15940	15940	0
27	20240429	180500	1048892380	15940	15940	15940	15940	0
28	20240429	180400	1048892380	15940	15940	15940	15940	0
29	20240429	180300	1048892380	15940	15940	15940	15940	0
30	20240429	180200	1048892380	15940	15940	15940	15940	0
31	20240429	180100	1048892380	15940	15940	15940	15940	0
32	20240429	180000	1048892380	15940	15940	15940	15940	19330
33	20240429	175900	1048892380	15940	15940	15940	15940	0
34	20240429	175800	1048892380	15940	15940	15940	15940	0
35	20240429	175700	1048892380	15940	15940	15940	15940	0
36	20240429	175600	1048892380	15940	15940	15940	15940	0
37	20240429	175500	1048892380	15940	15940	15940	15940	0
38	20240429	175400	1048892380	15940	15940	15940	15940	0
39	20240429	175300	1048892380	15940	15940	15940	15940	0
40	20240429	175200	1048892380	15940	15940	15940	15940	0
41	20240429	175100	1048892380	15940	15940	15940	15940	0
42	20240429	175000	1048892380	15940	15940	15940	15940	0
43	20240429	174900	1048892380	15940	15940	15940	15940	0
44	20240429	174800	1048892380	15940	15940	15940	15940	0
45	20240429	174700	1048892380	15940	15940	15940	15940	0
46	20240429	174600	1048892380	15940	15940	15940	15940	0
47	20240429	174500	1048892380	15940	15940	15940	15940	0
48	20240429	174400	1048892380	15940	15940	15940	15940	0
49	20240429	174300	1048892380	15940	15940	15940	15940	0
50	20240429	174200	1048892380	15940	15940	15940	15940	0
51	20240429	174100	1048892380	15940	15940	15940	15940	0
52	20240429	174000	1048892380	15940	15940	15940	15940	0
53	20240429	173900	1048892380	15940	15940	15940	15940	0
54	20240429	173800	1048892380	15940	15940	15940	15940	0
55	20240429	173700	1048892380	15940	15940	15940	15940	0
56	20240429	173600	1048892380	15940	15940	15940	15940	0
57	20240429	173500	1048892380	15940	15940	15940	15940	0
58	20240429	173400	1048892380	15940	15940	15940	15940	0
59	20240429	173300	1048892380	15940	15940	15940	15940	0
60	20240429	173200	1048892380	15940	15940	15940	15940	0
61	20240429	173100	1048892380	15940	15940	15940	15940	0
62	20240429	173000	1048892380	15940	15940	15940	15940	19330
63	20240429	172900	1048892380	15940	15940	15940	15940	0
64	20240429	172800	1048892380	15940	15940	15940	15940	0
65	20240429	172700	1048892380	15940	15940	15940	15940	0
66	20240429	172600	1048892380	15940	15940	15940	15940	0
67	20240429	172500	1048892380	15940	15940	15940	15940	0
68	20240429	172400	1048892380	15940	15940	15940	15940	0
69	20240429	172300	1048892380	15940	15940	15940	15940	0
70	20240429	172200	1048892380	15940	15940	15940	15940	0
71	20240429	172100	1048892380	15940	15940	15940	15940	0
72	20240429	172000	1048892380	15940	15940	15940	15940	0
73	20240429	171900	1048892380	15940	15940	15940	15940	0
74	20240429	171800	1048892380	15940	15940	15940	15940	0
75	20240429	171700	1048892380	15940	15940	15940	15940	0
76	20240429	171600	1048892380	15940	15940	15940	15940	0
77	20240429	171500	1048892380	15940	15940	15940	15940	0
78	20240429	171400	1048892380	15940	15940	15940	15940	0
79	20240429	171300	1048892380	15940	15940	15940	15940	0
80	20240429	171200	1048892380	15940	15940	15940	15940	0
81	20240429	171100	1048892380	15940	15940	15940	15940	0
82	20240429	171000	1048892380	15940	15940	15940	15940	0
83	20240429	170900	1048892380	15940	15940	15940	15940	0
84	20240429	170800	1048892380	15940	15940	15940	15940	0
85	20240429	170700	1048892380	15940	15940	15940	15940	0
86	20240429	170600	1048892380	15940	15940	15940	15940	0
87	20240429	170500	1048892380	15940	15940	15940	15940	0
88	20240429	170400	1048892380	15940	15940	15940	15940	0
89	20240429	170300	1048892380	15940	15940	15940	15940	0
90	20240429	170200	1048892380	15940	15940	15940	15940	0
91	20240429	170100	1048892380	15940	15940	15940	15940	0
92	20240429	170000	1048892380	15940	15940	15940	15940	19330
93	20240429	165900	1048892380	15940	15940	15940	15940	0
94	20240429	165800	1048892380	15940	15940	15940	15940	0
95	20240429	165700	1048892380	15940	15940	15940	15940	0
96	20240429	165600	1048892380	15940	15940	15940	15940	0
97	20240429	165500	1048892380	15940	15940	15940	15940	0
98	20240429	165400	1048892380	15940	15940	15940	15940	0
99	20240429	165300	1048892380	15940	15940	15940	15940	0
100	20240429	165200	1048892380	15940	15940	15940	15940	0
101	20240429	165100	1048892380	15940	15940	15940	15940	0
102	20240429	165000	1048892380	15940	15940	15940	15940	0
103	20240429	164900	1048892380	15940	15940	15940	15940	0
104	20240429	164800	1048892380	15940	15940	15940	15940	0
105	20240429	164700	1048892380	15940	15940	15940	15940	0
106	20240429	164600	1048892380	15940	15940	15940	15940	0
107	20240429	164500	1048892380	15940	15940	15940	15940	0
108	20240429	164400	1048892380	15940	15940	15940	15940	0
109	20240429	164300	1048892380	15940	15940	15940	15940	0
110	20240429	164200	1048892380	15940	15940	15940	15940	0
111	20240429	164100	1048892380	15940	15940	15940	15940	0
112	20240429	164000	1048892380	15940	15940	15940	15940	0
113	20240429	163900	1048892380	15940	15940	15940	15940	0
114	20240429	163800	1048892380	15940	15940	15940	15940	0
115	20240429	163700	1048892380	15940	15940	15940	15940	0
116	20240429	163600	1048892380	15940	15940	15940	15940	0
117	20240429	163500	1048892380	15940	15940	15940	15940	0
118	20240429	163400	1048892380	15940	15940	15940	15940	0
119	20240429	163300	1048892380	15940	15940	15940	15940	0
120	20240429	163200	1048892380	15940	15940	15940	15940	0
121	20240429	163100	1048892380	15940	15940	15940	15940	0
122	20240429	163000	1048892380	15940	15940	15940	15940	19330
123	20240429	162900	1048892380	15940	15940	15940	15940	0
124	20240429	162800	1048892380	15940	15940	15940	15940	0
125	20240429	162700	1048892380	15940	15940	15940	15940	0
126	20240429	162600	1048892380	15940	15940	15940	15940	0
127	20240429	162500	1048892380	15940	15940	15940	15940	0
128	20240429	162400	1048892380	15940	15940	15940	15940	0
129	20240429	162300	1048892380	15940	15940	15940	15940	0
130	20240429	162200	1048892380	15940	15940	15940	15940	0
131	20240429	162100	1048892380	15940	15940	15940	15940	0
132	20240429	162000	1048892380	15940	15940	15940	15940	0
133	20240429	161900	1048892380	15940	15940	15940	15940	0
134	20240429	161800	1048892380	15940	15940	15940	15940	0
135	20240429	161700	1048892380	15940	15940	15940	15940	0
136	20240429	161600	1048892380	15940	15940	15940	15940	0
137	20240429	161500	1048892380	15940	15940	15940	15940	0
138	20240429	161400	1048892380	15940	15940	15940	15940	0
139	20240429	161300	1048892380	15940	15940	15940	15940	0
140	20240429	161200	1048892380	15940	15940	15940	15940	0
141	20240429	161100	1048892380	15940	15940	15940	15940	0
142	20240429	161000	1048892380	15940	15940	15940	15940	0
143	20240429	160900	1048892380	15940	15940	15940	15940	0
144	20240429	160800	1048892380	15940	15940	15940	15940	0
145	20240429	160700	1048892380	15940	15940	15940	15940	0
146	20240429	160600	1048892380	15940	15940	15940	15940	0
147	20240429	160500	1048892380	15940	15940	15940	15940	0
148	20240429	160400	1048892380	15940	15940	15940	15940	0
149	20240429	160300	1048892380	15940	15940	15940	15940	0
150	20240429	160200	1048892380	15940	15940	15940	15940	0
151	20240429	160100	1048892380	15940	15940	15940	15940	0
152	20240429	160000	1048892380	15940	15940	15940	15940	19330
153	20240429	155900	1048892380	15940	15940	15940	15940	0
154	20240429	155800	1048892380	15940	15940	15940	15940	0
155	20240429	155700	1048892380	15940	15940	15940	15940	0
156	20240429	155600	1048892380	15940	15940	15940	15940	0
157	20240429	155500	1048892380	15940	15940	15940	15940	0
158	20240429	155400	1048892380	15940	15940	15940	15940	0
159	20240429	155300	1048892380	15940	15940	15940	15940	0
160	20240429	155200	1048892380	15940	15940	15940	15940	0
161	20240429	155100	1048892380	15940	15940	15940	15940	0
162	20240429	155000	1048892380	15940	15940	15940	15940	0
163	20240429	154900	1048892380	15940	15940	15940	15940	0
164	20240429	154800	1048892380	15940	15940	15940	15940	0
165	20240429	154700	1048892380	15940	15940	15940	15940	0
166	20240429	154600	1048892380	15940	15940	15940	15940	0
167	20240429	154500	1048892380	15940	15940	15940	15940	0
168	20240429	154400	1048892380	15940	15940	15940	15940	0
169	20240429	154300	1048892380	15940	15940	15940	15940	0
170	20240429	154200	1048892380	15940	15940	15940	15940	0
171	20240429	154100	1048892380	15940	15940	15940	15940	0
172	20240429	154000	1048892380	15940	15940	15940	15940	0
173	20240429	153900	1048892380	15940	15940	15940	15940	0
174	20240429	153800	1048892380	15940	15940	15940	15940	0
175	20240429	153700	1048892380	15940	15940	15940	15940	0
176	20240429	153600	1048892380	15940	15940	15940	15940	0
177	20240429	153500	1048892380	15940	15940	15940	15940	0
178	20240429	153400	1048892380	15940	15940	15940	15940	0
179	20240429	153300	1048892380	15940	15940	15940	15940	0
180	20240429	153200	1048892380	15940	15940	15940	15940	0
181	20240429	153100	1048892380	15940	15940	15940	15940	0
182	20240429	153000	1048892380	15940	15940	15940	15940	38660
183	20240429	152900	740772180	15830	15830	15830	15830	0
184	20240429	152800	740772180	15830	15830	15830	15830	0
185	20240429	152700	740772180	15830	15830	15830	15830	0
186	20240429	152600	740772180	15830	15830	15830	15830	0
187	20240429	152500	740772180	15830	15830	15830	15830	0
188	20240429	152400	740772180	15830	15830	15830	15830	0
189	20240429	152300	740772180	15830	15830	15830	15830	0
190	20240429	152200	740772180	15830	15830	15830	15830	0
191	20240429	152100	740772180	15830	15830	15830	15830	0
192	20240429	152000	740772180	15830	15830	15830	15830	0
193	20240429	151900	740772180	15830	15750	15830	15750	88
194	20240429	151800	739380430	15750	15750	15750	15750	9
195	20240429	151700	739238680	15750	15810	15810	15750	92
196	20240429	151600	737788420	15760	15760	15810	15760	13
197	20240429	151500	737583440	15760	15800	15830	15760	199
198	20240429	151400	734439600	15800	15800	15830	15800	29
199	20240429	151300	733981340	15800	15810	15830	15800	31
200	20240429	151200	733490910	15810	15830	15840	15800	162
201	20240429	151100	730926810	15840	15830	15840	15810	177
202	20240429	151000	728126820	15840	15830	15840	15830	237
203	20240429	150900	724375040	15830	15830	15830	15810	155
204	20240429	150800	721921820	15820	15810	15820	15810	21
205	20240429	150700	721589800	15810	15810	15810	15810	0
206	20240429	150600	721589800	15810	15810	15810	15810	0
207	20240429	150500	721589800	15810	15830	15830	15810	85
208	20240429	150400	720244350	15820	15820	15820	15820	0
209	20240429	150300	720244350	15820	15820	15820	15820	36
210	20240429	150200	719674830	15820	15820	15820	15820	0
211	20240429	150100	719674830	15820	15820	15820	15820	10
212	20240429	150000	719516630	15820	15820	15820	15820	31
213	20240429	145900	719026210	15820	15830	15830	15820	21
214	20240429	145800	718693970	15830	15830	15830	15830	23
215	20240429	145700	718329880	15830	15830	15830	15830	40
216	20240429	145600	717696680	15830	15800	15830	15800	148
217	20240429	145500	715357290	15830	15830	15830	15830	35
218	20240429	145400	714803240	15830	15830	15830	15820	33
219	20240429	145300	714280880	15830	15830	15830	15830	35
220	20240429	145200	713726830	15840	15840	15840	15840	26
221	20240429	145100	713314990	15840	15830	15840	15830	103
222	20240429	145000	711684370	15830	15750	15830	15750	1465
223	20240429	144900	688603170	15750	15830	15830	15750	180
224	20240429	144800	685766020	15830	15770	15830	15750	4649
225	20240429	144700	612288800	15770	15770	15770	15770	25
226	20240429	144600	611894550	15770	15770	15770	15770	24
227	20240429	144500	611516070	15770	15770	15770	15770	19
228	20240429	144400	611216440	15740	15780	15780	15740	59
229	20240429	144300	610285970	15780	15780	15780	15780	24
230	20240429	144200	609907250	15780	15780	15780	15780	9
231	20240429	144100	609765230	15780	15780	15780	15770	78
232	20240429	144000	608534890	15780	15770	15780	15770	18
233	20240429	143900	608250860	15780	15780	15780	15780	8
234	20240429	143800	608124620	15780	15740	15780	15740	35
235	20240429	143700	607572360	15780	15780	15780	15780	16
236	20240429	143600	607319880	15780	15780	15780	15780	8
237	20240429	143500	607193640	15780	15790	15790	15740	190
238	20240429	143400	604199300	15790	15790	15790	15790	17
239	20240429	143300	603930870	15780	15780	15780	15780	2
240	20240429	143200	603899310	15790	15790	15790	15790	31
241	20240429	143100	603409820	15790	15790	15790	15790	19
242	20240429	143000	603109810	15790	15780	15790	15780	96
243	20240429	142900	601594850	15790	15790	15790	15780	95
244	20240429	142800	600095440	15790	15790	15790	15790	37
245	20240429	142700	599511210	15780	15790	15790	15780	32
246	20240429	142600	599006160	15790	15790	15790	15790	23
247	20240429	142500	598642990	15790	15780	15790	15780	13
248	20240429	142400	598437770	15760	15780	15780	15760	40
249	20240429	142300	597807190	15780	15790	15790	15780	34
250	20240429	142200	597270490	15790	15790	15790	15790	24
251	20240429	142100	596891530	15790	15790	15790	15790	9
252	20240429	142000	596749420	15790	15790	15790	15790	34
253	20240429	141900	596212560	15790	15790	15790	15790	1
254	20240429	141800	596196770	15790	15790	15790	15790	25
255	20240429	141700	595802020	15790	15800	15800	15790	37
256	20240429	141600	595217610	15800	15800	15800	15800	26
257	20240429	141500	594806810	15800	15800	15800	15800	15
258	20240429	141400	594569810	15790	15800	15800	15790	9
259	20240429	141300	594427620	15800	15800	15800	15790	55
260	20240429	141200	593558830	15800	15800	15800	15790	18
261	20240429	141100	593274450	15800	15800	15800	15800	17
262	20240429	141000	593005850	15800	15800	15800	15790	226
263	20240429	140900	589435510	15800	15800	15800	15800	34
264	20240429	140800	588898310	15790	15790	15790	15790	20
265	20240429	140700	588582510	15790	15790	15800	15790	68
266	20240429	140600	587508670	15800	15800	15800	15750	136
267	20240429	140500	585359920	15800	15800	15800	15750	113
268	20240429	140400	583576320	15800	15800	15800	15800	8
269	20240429	140300	583449920	15750	15760	15800	15750	104
270	20240429	140200	581809910	15750	15800	15800	15750	330
271	20240429	140100	576608800	15800	15800	15800	15800	18
272	20240429	140000	576324400	15800	15800	15800	15800	30
273	20240429	135900	575850400	15800	15760	15800	15760	51
274	20240429	135800	575046040	15800	15800	15800	15800	18
275	20240429	135700	574761640	15800	15800	15800	15800	8
276	20240429	135600	574635240	15800	15780	15800	15780	997
277	20240429	135500	558891330	15780	15780	15780	15780	23
278	20240429	135400	558528390	15780	15780	15780	15780	33
279	20240429	135300	558007650	15780	15780	15780	15780	17
280	20240429	135200	557739390	15770	15770	15780	15770	53
281	20240429	135100	556903490	15770	15780	15780	15770	105
282	20240429	135000	555246670	15790	15790	15790	15790	16
283	20240429	134900	554994030	15790	15780	15790	15780	69
284	20240429	134800	553905020	15780	15780	15780	15780	24
285	20240429	134700	553526300	15780	15780	15780	15780	24
286	20240429	134600	553147580	15780	15780	15780	15780	19
287	20240429	134500	552847760	15780	15730	15780	15730	44
288	20240429	134400	552154640	15780	15780	15780	15780	25
289	20240429	134300	551760140	15780	15780	15780	15780	30
290	20240429	134200	551286740	15730	15730	15780	15730	86
291	20240429	134100	549933160	15780	15780	15780	15780	32
292	20240429	134000	549428200	15730	15780	15780	15730	10
293	20240429	133900	549270450	15780	15730	15780	15730	20
294	20240429	133800	548954900	15780	15780	15780	15780	9
295	20240429	133700	548812880	15780	15780	15780	15780	23
296	20240429	133600	548449940	15780	15780	15780	15780	32
297	20240429	133500	547944980	15780	15780	15780	15730	60
298	20240429	133400	546998230	15780	15780	15780	15780	8
299	20240429	133300	546871990	15780	15770	15780	15770	65
300	20240429	133200	545846850	15770	15770	15770	15770	8
301	20240429	133100	545720690	15770	15770	15770	15760	108
302	20240429	133000	544018340	15770	15770	15770	15770	16
303	20240429	132900	543766020	15770	15770	15770	15770	43
304	20240429	132800	543087910	15790	15760	15790	15760	482
305	20240429	132700	535482370	15780	15780	15780	15780	16
306	20240429	132600	535229890	15780	15770	15780	15760	619
307	20240429	132500	525467350	15770	15710	15780	15710	42
308	20240429	132400	524806460	15780	15780	15780	15780	26
309	20240429	132300	524396180	15700	15780	15780	15700	61
310	20240429	132200	523436480	15780	15780	15780	15780	17
311	20240429	132100	523168220	15780	15780	15780	15780	16
312	20240429	132000	522915740	15760	15790	15790	15760	11
313	20240429	131900	522742110	15790	15790	15790	15790	32
314	20240429	131800	522236830	15790	15780	15790	15780	17
315	20240429	131700	521968490	15780	15780	15780	15780	23
316	20240429	131600	521605550	15780	15780	15780	15780	16
317	20240429	131500	521353070	15780	15790	15790	15730	166
318	20240429	131400	518733560	15790	15790	15790	15790	28
319	20240429	131300	518291440	15790	15790	15790	15790	17
320	20240429	131200	518023010	15790	15790	15790	15790	24
321	20240429	131100	517644050	15790	15790	15790	15790	21
322	20240429	131000	517312460	15790	15790	15790	15780	35
323	20240429	130900	516759830	15780	15790	15790	15730	85
324	20240429	130800	515418560	15790	15780	15790	15780	53
325	20240429	130700	514582030	15790	15790	15790	15780	61
326	20240429	130600	513619050	15790	15790	15790	15790	16
327	20240429	130500	513366410	15790	15790	15790	15790	14
328	20240429	130400	513145350	15790	15780	15790	15780	42
329	20240429	130300	512482220	15790	15790	15790	15780	61
330	20240429	130200	511519390	15790	15790	15790	15790	39
331	20240429	130100	510903580	15790	15790	15790	15790	16
332	20240429	130000	510650940	15780	15790	15790	15780	39
333	20240429	125900	510035140	15780	15790	15790	15780	11
334	20240429	125800	509861460	15790	15790	15790	15790	0
335	20240429	125700	509861460	15790	15800	15800	15790	55
336	20240429	125600	508992900	15790	15790	15790	15790	15
337	20240429	125500	508756050	15800	15800	15800	15800	1
338	20240429	125400	508740250	15800	15800	15800	15800	20
339	20240429	125300	508424250	15790	15790	15790	15790	3
340	20240429	125200	508376880	15800	15800	15800	15800	0
341	20240429	125100	508376880	15800	15800	15800	15800	12
342	20240429	125000	508187280	15790	15790	15790	15790	29
343	20240429	124900	507729370	15780	15780	15780	15780	1
344	20240429	124800	507713590	15780	15790	15790	15780	150
345	20240429	124700	505345320	15790	15790	15790	15790	30
346	20240429	124600	504871620	15800	15800	15800	15800	0
347	20240429	124500	504871620	15800	15800	15800	15800	11
348	20240429	124400	504697820	15800	15800	15800	15800	0
349	20240429	124300	504697820	15800	15800	15800	15800	1
350	20240429	124200	504682020	15800	15790	15800	15790	147
351	20240429	124100	502360690	15790	15790	15790	15790	0
352	20240429	124000	502360690	15790	15790	15790	15790	58
353	20240429	123900	501444870	15790	15790	15790	15790	28
354	20240429	123800	501002750	15780	15780	15780	15780	0
355	20240429	123700	501002750	15780	15780	15780	15780	0
356	20240429	123600	501002750	15780	15780	15790	15780	14
357	20240429	123500	500781710	15790	15790	15790	15790	0
358	20240429	123400	500781710	15790	15790	15790	15790	0
359	20240429	123300	500781710	15790	15790	15790	15790	0
360	20240429	123200	500781710	15790	15770	15800	15770	483
361	20240429	123100	493163870	15770	15770	15770	15770	23
362	20240429	123000	492801160	15750	15750	15750	15750	0
363	20240429	122900	492801160	15750	15750	15750	15750	1
364	20240429	122800	492785410	15750	15790	15790	15750	16
365	20240429	122700	492532920	15800	15790	15800	15780	132
366	20240429	122600	490448570	15790	15790	15790	15790	20
367	20240429	122500	490132770	15800	15800	15800	15800	0
368	20240429	122400	490132770	15800	15800	15800	15800	12
369	20240429	122300	489943170	15800	15780	15800	15780	178
370	20240429	122200	487134010	15780	15780	15780	15780	0
371	20240429	122100	487134010	15780	15780	15780	15780	23
372	20240429	122000	486771070	15780	15780	15780	15780	0
373	20240429	121900	486771070	15780	15780	15780	15780	0
374	20240429	121800	486771070	15780	15780	15780	15780	0
375	20240429	121700	486771070	15780	15780	15780	15780	0
376	20240429	121600	486771070	15780	15780	15780	15780	19
377	20240429	121500	486471250	15750	15750	15750	15750	36
378	20240429	121400	485904250	15780	15780	15780	15780	43
379	20240429	121300	485225710	15770	15720	15770	15720	24
380	20240429	121200	484848380	15780	15730	15780	15730	8
381	20240429	121100	484722190	15780	15780	15780	15780	0
382	20240429	121000	484722190	15780	15780	15780	15780	52
383	20240429	120900	483901630	15780	15780	15780	15780	12
384	20240429	120800	483712270	15780	15780	15780	15780	12
385	20240429	120700	483522910	15800	15790	15800	15790	56
386	20240429	120600	482638580	15790	15790	15790	15790	6
387	20240429	120500	482543840	15770	15770	15770	15770	0
388	20240429	120400	482543840	15770	15790	15800	15770	34
389	20240429	120300	482006690	15790	15790	15790	15790	8
390	20240429	120200	481880370	15800	15800	15800	15800	6
391	20240429	120100	481785570	15790	15790	15790	15790	1
392	20240429	120000	481769780	15790	15790	15790	15790	9
393	20240429	115900	481627670	15790	15790	15790	15790	17
394	20240429	115800	481359240	15790	15790	15790	15790	16
395	20240429	115700	481106600	15790	15790	15790	15790	16
396	20240429	115600	480853960	15790	15790	15790	15790	28
397	20240429	115500	480411840	15790	15790	15790	15790	18
398	20240429	115400	480127620	15790	15790	15790	15790	0
399	20240429	115300	480127620	15790	15790	15790	15790	298
400	20240429	115200	475422200	15740	15780	15790	15700	73
401	20240429	115100	474271220	15790	15780	15790	15780	97
402	20240429	115000	472740410	15780	15780	15780	15780	15
403	20240429	114900	472503710	15780	15780	15780	15780	101
404	20240429	114800	470909930	15780	15780	15780	15780	0
405	20240429	114700	470909930	15780	15780	15780	15780	16
406	20240429	114600	470657450	15780	15780	15780	15780	16
407	20240429	114500	470404970	15760	15750	15780	15750	90
408	20240429	114400	468986490	15770	15780	15780	15770	33
409	20240429	114300	468465820	15780	15780	15780	15780	26
410	20240429	114200	468055540	15780	15770	15780	15770	4
411	20240429	114100	467992440	15780	15780	15780	15770	30
412	20240429	114000	467519060	15780	15780	15780	15780	14
413	20240429	113900	467298140	15780	15780	15780	15780	16
414	20240429	113800	467045660	15770	15780	15780	15770	35
415	20240429	113700	466493430	15780	15780	15780	15780	0
416	20240429	113600	466493430	15780	15770	15780	15770	16
417	20240429	113500	466240960	15780	15780	15780	15780	37
418	20240429	113400	465657100	15780	15770	15780	15770	17
419	20240429	113300	465388850	15780	15780	15780	15780	103
420	20240429	113200	463763510	15770	15780	15780	15770	28
421	20240429	113100	463321680	15780	15780	15780	15770	259
422	20240429	113000	459237060	15790	15790	15790	15790	36
423	20240429	112900	458668620	15780	15780	15780	15780	388
424	20240429	112800	452545980	15770	15770	15780	15770	17
425	20240429	112700	452277740	15780	15780	15780	15770	112
426	20240429	112600	450511130	15780	15780	15780	15780	28
427	20240429	112500	450069290	15780	15780	15780	15780	0
428	20240429	112400	450069290	15780	15780	15780	15780	16
429	20240429	112300	449816810	15780	15770	15780	15770	68
430	20240429	112200	448744390	15770	15770	15780	15770	185
431	20240429	112100	445826920	15780	15780	15780	15780	27
432	20240429	112000	445400860	15780	15760	15780	15760	40
433	20240429	111900	444769860	15780	15760	15790	15760	111
434	20240429	111800	443019950	15790	15770	15790	15770	23
435	20240429	111700	442656920	15790	15790	15790	15790	16
436	20240429	111600	442404280	15790	15790	15790	15790	30
437	20240429	111500	441930580	15790	15790	15790	15790	14
438	20240429	111400	441709520	15790	15790	15790	15790	12
439	20240429	111300	441520040	15790	15790	15790	15790	16
440	20240429	111200	441267400	15790	15790	15790	15790	15
441	20240429	111100	441030550	15740	15800	15800	15740	111
442	20240429	111000	439277540	15800	15800	15800	15800	15
443	20240429	110900	439040540	15800	15790	15800	15790	580
444	20240429	110800	429881490	15720	15770	15770	15720	21
445	20240429	110700	429550490	15790	15780	15790	15780	32
446	20240429	110600	429045380	15790	15780	15790	15780	8
447	20240429	110500	428919080	15780	15790	15790	15760	71
448	20240429	110400	427799290	15790	15790	15790	15790	20
449	20240429	110300	427483490	15790	15790	15790	15780	24
450	20240429	110200	427104600	15800	15800	15800	15800	0
451	20240429	110100	427104600	15800	15800	15800	15800	16
452	20240429	110000	426851800	15800	15780	15800	15780	39
453	20240429	105900	426235850	15810	15810	15810	15810	16
454	20240429	105800	425982890	15810	15810	15810	15810	16
455	20240429	105700	425729930	15810	15810	15810	15810	18
456	20240429	105600	425445350	15820	15820	15820	15820	48
457	20240429	105500	424685990	15820	15820	15820	15800	164
458	20240429	105400	422091590	15820	15780	15820	15780	971
459	20240429	105300	406750130	15780	15760	15790	15760	1123
460	20240429	105200	389039400	15770	15760	15770	15700	1991
461	20240429	105100	357644600	15770	15770	15770	15770	12
462	20240429	105000	357455360	15770	15780	15780	15760	731
463	20240429	104900	345932790	15780	15770	15790	15760	741
464	20240429	104800	334245950	15710	15770	15770	15710	498
465	20240429	104700	326420990	15770	15720	15770	15700	6363
466	20240429	104600	226266430	15720	15730	15730	15720	18
467	20240429	104500	225983310	15720	15720	15720	15720	14
468	20240429	104400	225763230	15730	15720	15730	15720	173
469	20240429	104300	223043530	15730	15700	15730	15700	1306
470	20240429	104200	202531220	15700	15700	15700	15700	47
471	20240429	104100	201793320	15700	15700	15700	15700	16
472	20240429	104000	201542120	15690	15690	15700	15690	245
473	20240429	103900	197697750	15690	15680	15690	15680	332
474	20240429	103800	192491820	15670	15660	15670	15660	195
475	20240429	103700	189436450	15660	15660	15660	15660	42
476	20240429	103600	188778730	15660	15660	15660	15660	15
477	20240429	103500	188543830	15660	15660	15660	15660	19
478	20240429	103400	188246290	15660	15660	15660	15660	0
479	20240429	103300	188246290	15660	15660	15660	15610	54
480	20240429	103200	187401230	15660	15640	15660	15640	17
481	20240429	103100	187135030	15660	15660	15660	15660	15
482	20240429	103000	186900130	15660	15660	15660	15660	132
483	20240429	102900	184833010	15660	15660	15660	15660	16
484	20240429	102800	184582450	15630	15630	15630	15630	1
485	20240429	102700	184566820	15660	15660	15660	15660	17
486	20240429	102600	184300600	15660	15660	15660	15660	16
487	20240429	102500	184050040	15650	15650	15660	15650	28
488	20240429	102400	183611680	15660	15650	15660	15650	17
489	20240429	102300	183345470	15660	15650	15660	15650	17
490	20240429	102200	183079350	15620	15620	15620	15620	0
491	20240429	102100	183079350	15620	15650	15650	15620	49
492	20240429	102000	182313770	15660	15660	15660	15660	16
493	20240429	101900	182063210	15630	15660	15660	15630	64
494	20240429	101800	181062350	15630	15660	15660	15630	118
495	20240429	101700	179217400	15660	15660	15660	15660	0
496	20240429	101600	179217400	15660	15650	15660	15650	63
497	20240429	101500	178231290	15650	15650	15650	15650	15
498	20240429	101400	177996540	15650	15650	15650	15650	14
499	20240429	101300	177777440	15650	15660	15660	15650	28
500	20240429	101200	177339080	15650	15660	15660	15650	20
501	20240429	101100	177025890	15650	15650	15650	15650	3
502	20240429	101000	176978940	15660	15660	15660	15650	46
503	20240429	100900	176258680	15660	15650	15660	15650	16
504	20240429	100800	176008130	15660	15660	15660	15660	16
505	20240429	100700	175757570	15650	15650	15650	15650	143
506	20240429	100600	173519620	15650	15650	15650	15650	24
507	20240429	100500	173144020	15640	15640	15640	15640	20
508	20240429	100400	172831220	15650	15640	15650	15640	55
509	20240429	100300	171970870	15640	15640	15640	15640	26
510	20240429	100200	171564230	15640	15640	15640	15640	16
511	20240429	100100	171313990	15640	15630	15640	15630	59
512	20240429	100000	170391620	15630	15640	15650	15630	74
513	20240429	095900	169234810	15630	15630	15630	15630	119
514	20240429	095800	167374840	15620	15620	15620	15620	0
515	20240429	095700	167374840	15620	15630	15630	15620	150
516	20240429	095600	165030840	15630	15630	15630	15630	127
517	20240429	095500	163045830	15670	15670	15670	15670	1900
518	20240429	095400	133272830	15650	15670	15670	15650	437
519	20240429	095300	126425100	15660	15660	15660	15660	0
520	20240429	095200	126425100	15660	15650	15660	15650	19
521	20240429	095100	126127660	15660	15660	15660	15660	111
522	20240429	095000	124389400	15660	15660	15660	15660	0
523	20240429	094900	124389400	15660	15640	15660	15640	69
524	20240429	094800	123309630	15640	15640	15640	15640	0
525	20240429	094700	123309630	15640	15620	15640	15620	151
526	20240429	094600	120948040	15630	15630	15630	15630	51
527	20240429	094500	120150910	15640	15640	15640	15640	574
528	20240429	094400	111173550	15640	15640	15640	15640	0
529	20240429	094300	111173550	15640	15640	15640	15640	10
530	20240429	094200	111017150	15640	15670	15670	15640	48
531	20240429	094100	110266400	15670	15670	15670	15670	0
532	20240429	094000	110266400	15670	15670	15670	15670	0
533	20240429	093900	110266400	15670	15670	15670	15670	152
534	20240429	093800	107884560	15670	15670	15670	15670	12
535	20240429	093700	107696520	15670	15670	15670	15670	30
536	20240429	093600	107226420	15670	15670	15670	15670	1
537	20240429	093500	107210750	15650	15660	15660	15650	74
538	20240429	093400	106052170	15660	15660	15660	15660	0
539	20240429	093300	106052170	15660	15660	15660	15660	0
540	20240429	093200	106052170	15660	15660	15660	15660	570
541	20240429	093100	97125970	15650	15650	15650	15600	614
542	20240429	093000	87519750	15660	15650	15660	15650	61
543	20240429	092900	86565080	15660	15660	15660	15660	23
544	20240429	092800	86204900	15650	15650	15650	15650	0
545	20240429	092700	86204900	15650	15650	15650	15650	37
546	20240429	092600	85625850	15650	15650	15650	15650	19
547	20240429	092500	85328500	15660	15660	15660	15660	30
548	20240429	092400	84858700	15660	15660	15660	15660	0
549	20240429	092300	84858700	15660	15650	15660	15650	81
550	20240429	092200	83590490	15620	15620	15620	15620	5
551	20240429	092100	83512390	15640	15640	15640	15640	79
552	20240429	092000	82276830	15630	15630	15630	15630	151
553	20240429	091900	79916700	15630	15610	15630	15610	5
554	20240429	091800	79838630	15630	15630	15630	15630	0
555	20240429	091700	79838630	15630	15630	15630	15630	12
556	20240429	091600	79651070	15630	15630	15630	15630	500
557	20240429	091500	71836070	15630	15630	15630	15630	40
558	20240429	091400	71210870	15640	15640	15650	15630	57
559	20240429	091300	70319810	15630	15630	15630	15630	187
560	20240429	091200	67397000	15640	15640	15640	15640	0
561	20240429	091100	67397000	15640	15640	15640	15640	37
562	20240429	091000	66818320	15450	15710	15710	15450	872
563	20240429	090900	53233200	15720	15720	15720	15720	1
564	20240429	090800	53217480	15720	15690	15720	15690	84
565	20240429	090700	51899160	15730	15730	15730	15730	0
566	20240429	090600	51899160	15730	15730	15730	15730	36
567	20240429	090500	51332880	15730	15730	15740	15730	198
568	20240429	090400	48218240	15740	15720	15740	15720	108
569	20240429	090300	46519150	15730	15730	15730	15730	36
570	20240429	090200	45952870	15740	15750	15750	15740	418
571	20240429	090100	39373250	15750	15650	15770	15650	1970
572	20240429	090000	8456390	15670	15660	15670	15620	540