KissMeData/382840/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212600	614221030	15920	15920	15920	15920	233
3	20240429	212500	614221030	15920	15920	15920	15920	0
4	20240429	212400	614221030	15920	15920	15920	15920	0
5	20240429	212300	614221030	15920	15920	15920	15920	0
6	20240429	212200	614221030	15920	15920	15920	15920	0
7	20240429	212100	614221030	15920	15920	15920	15920	0
8	20240429	212000	614221030	15920	15920	15920	15920	0
9	20240429	211900	614221030	15920	15920	15920	15920	0
10	20240429	211800	614221030	15920	15920	15920	15920	0
11	20240429	211700	614221030	15920	15920	15920	15920	0
12	20240429	211600	614221030	15920	15920	15920	15920	0
13	20240429	211500	614221030	15920	15920	15920	15920	0
14	20240429	211400	614221030	15920	15920	15920	15920	0
15	20240429	211300	614221030	15920	15920	15920	15920	0
16	20240429	211200	614221030	15920	15920	15920	15920	0
17	20240429	211100	614221030	15920	15920	15920	15920	0
18	20240429	211000	614221030	15920	15920	15920	15920	0
19	20240429	210900	614221030	15920	15920	15920	15920	0
20	20240429	210800	614221030	15920	15920	15920	15920	0
21	20240429	210700	614221030	15920	15920	15920	15920	0
22	20240429	210600	614221030	15920	15920	15920	15920	0
23	20240429	210500	614221030	15920	15920	15920	15920	0
24	20240429	210400	614221030	15920	15920	15920	15920	0
25	20240429	210300	614221030	15920	15920	15920	15920	0
26	20240429	210200	614221030	15920	15920	15920	15920	0
27	20240429	210100	614221030	15920	15920	15920	15920	0
28	20240429	210000	614221030	15920	15920	15920	15920	0
29	20240429	205900	614221030	15920	15920	15920	15920	0
30	20240429	205800	614221030	15920	15920	15920	15920	0
31	20240429	205700	614221030	15920	15920	15920	15920	0
32	20240429	205600	614221030	15920	15920	15920	15920	233
33	20240429	205500	614221030	15920	15920	15920	15920	0
34	20240429	205400	614221030	15920	15920	15920	15920	0
35	20240429	205300	614221030	15920	15920	15920	15920	0
36	20240429	205200	614221030	15920	15920	15920	15920	0
37	20240429	205100	614221030	15920	15920	15920	15920	0
38	20240429	205000	614221030	15920	15920	15920	15920	0
39	20240429	204900	614221030	15920	15920	15920	15920	0
40	20240429	204800	614221030	15920	15920	15920	15920	0
41	20240429	204700	614221030	15920	15920	15920	15920	0
42	20240429	204600	614221030	15920	15920	15920	15920	0
43	20240429	204500	614221030	15920	15920	15920	15920	0
44	20240429	204400	614221030	15920	15920	15920	15920	0
45	20240429	204300	614221030	15920	15920	15920	15920	0
46	20240429	204200	614221030	15920	15920	15920	15920	0
47	20240429	204100	614221030	15920	15920	15920	15920	0
48	20240429	204000	614221030	15920	15920	15920	15920	0
49	20240429	203900	614221030	15920	15920	15920	15920	0
50	20240429	203800	614221030	15920	15920	15920	15920	0
51	20240429	203700	614221030	15920	15920	15920	15920	0
52	20240429	203600	614221030	15920	15920	15920	15920	0
53	20240429	203500	614221030	15920	15920	15920	15920	0
54	20240429	203400	614221030	15920	15920	15920	15920	0
55	20240429	203300	614221030	15920	15920	15920	15920	0
56	20240429	203200	614221030	15920	15920	15920	15920	0
57	20240429	203100	614221030	15920	15920	15920	15920	0
58	20240429	203000	614221030	15920	15920	15920	15920	0
59	20240429	202900	614221030	15920	15920	15920	15920	0
60	20240429	202800	614221030	15920	15920	15920	15920	0
61	20240429	202700	614221030	15920	15920	15920	15920	0
62	20240429	202600	614221030	15920	15920	15920	15920	233
63	20240429	202500	614221030	15920	15920	15920	15920	0
64	20240429	202400	614221030	15920	15920	15920	15920	0
65	20240429	202300	614221030	15920	15920	15920	15920	0
66	20240429	202200	614221030	15920	15920	15920	15920	0
67	20240429	202100	614221030	15920	15920	15920	15920	0
68	20240429	202000	614221030	15920	15920	15920	15920	0
69	20240429	201900	614221030	15920	15920	15920	15920	0
70	20240429	201800	614221030	15920	15920	15920	15920	0
71	20240429	201700	614221030	15920	15920	15920	15920	0
72	20240429	201600	614221030	15920	15920	15920	15920	0
73	20240429	201500	614221030	15920	15920	15920	15920	0
74	20240429	201400	614221030	15920	15920	15920	15920	0
75	20240429	201300	614221030	15920	15920	15920	15920	0
76	20240429	201200	614221030	15920	15920	15920	15920	0
77	20240429	201100	614221030	15920	15920	15920	15920	0
78	20240429	201000	614221030	15920	15920	15920	15920	0
79	20240429	200900	614221030	15920	15920	15920	15920	0
80	20240429	200800	614221030	15920	15920	15920	15920	0
81	20240429	200700	614221030	15920	15920	15920	15920	0
82	20240429	200600	614221030	15920	15920	15920	15920	0
83	20240429	200500	614221030	15920	15920	15920	15920	0
84	20240429	200400	614221030	15920	15920	15920	15920	0
85	20240429	200300	614221030	15920	15920	15920	15920	0
86	20240429	200200	614221030	15920	15920	15920	15920	0
87	20240429	200100	614221030	15920	15920	15920	15920	0
88	20240429	200000	614221030	15920	15920	15920	15920	0
89	20240429	195900	614221030	15920	15920	15920	15920	0
90	20240429	195800	614221030	15920	15920	15920	15920	0
91	20240429	195700	614221030	15920	15920	15920	15920	0
92	20240429	195600	614221030	15920	15920	15920	15920	233
93	20240429	195500	614221030	15920	15920	15920	15920	0
94	20240429	195400	614221030	15920	15920	15920	15920	0
95	20240429	195300	614221030	15920	15920	15920	15920	0
96	20240429	195200	614221030	15920	15920	15920	15920	0
97	20240429	195100	614221030	15920	15920	15920	15920	0
98	20240429	195000	614221030	15920	15920	15920	15920	0
99	20240429	194900	614221030	15920	15920	15920	15920	0
100	20240429	194800	614221030	15920	15920	15920	15920	0
101	20240429	194700	614221030	15920	15920	15920	15920	0
102	20240429	194600	614221030	15920	15920	15920	15920	0
103	20240429	194500	614221030	15920	15920	15920	15920	0
104	20240429	194400	614221030	15920	15920	15920	15920	0
105	20240429	194300	614221030	15920	15920	15920	15920	0
106	20240429	194200	614221030	15920	15920	15920	15920	0
107	20240429	194100	614221030	15920	15920	15920	15920	0
108	20240429	194000	614221030	15920	15920	15920	15920	0
109	20240429	193900	614221030	15920	15920	15920	15920	0
110	20240429	193800	614221030	15920	15920	15920	15920	0
111	20240429	193700	614221030	15920	15920	15920	15920	0
112	20240429	193600	614221030	15920	15920	15920	15920	0
113	20240429	193500	614221030	15920	15920	15920	15920	0
114	20240429	193400	614221030	15920	15920	15920	15920	0
115	20240429	193300	614221030	15920	15920	15920	15920	0
116	20240429	193200	614221030	15920	15920	15920	15920	0
117	20240429	193100	614221030	15920	15920	15920	15920	0
118	20240429	193000	614221030	15920	15920	15920	15920	0
119	20240429	192900	614221030	15920	15920	15920	15920	0
120	20240429	192800	614221030	15920	15920	15920	15920	0
121	20240429	192700	614221030	15920	15920	15920	15920	0
122	20240429	192600	614221030	15920	15920	15920	15920	233
123	20240429	192500	614221030	15920	15920	15920	15920	0
124	20240429	192400	614221030	15920	15920	15920	15920	0
125	20240429	192300	614221030	15920	15920	15920	15920	0
126	20240429	192200	614221030	15920	15920	15920	15920	0
127	20240429	192100	614221030	15920	15920	15920	15920	0
128	20240429	192000	614221030	15920	15920	15920	15920	0
129	20240429	191900	614221030	15920	15920	15920	15920	0
130	20240429	191800	614221030	15920	15920	15920	15920	0
131	20240429	191700	614221030	15920	15920	15920	15920	0
132	20240429	191600	614221030	15920	15920	15920	15920	0
133	20240429	191500	614221030	15920	15920	15920	15920	0
134	20240429	191400	614221030	15920	15920	15920	15920	0
135	20240429	191300	614221030	15920	15920	15920	15920	0
136	20240429	191200	614221030	15920	15920	15920	15920	0
137	20240429	191100	614221030	15920	15920	15920	15920	0
138	20240429	191000	614221030	15920	15920	15920	15920	0
139	20240429	190900	614221030	15920	15920	15920	15920	0
140	20240429	190800	614221030	15920	15920	15920	15920	0
141	20240429	190700	614221030	15920	15920	15920	15920	0
142	20240429	190600	614221030	15920	15920	15920	15920	0
143	20240429	190500	614221030	15920	15920	15920	15920	0
144	20240429	190400	614221030	15920	15920	15920	15920	0
145	20240429	190300	614221030	15920	15920	15920	15920	0
146	20240429	190200	614221030	15920	15920	15920	15920	0
147	20240429	190100	614221030	15920	15920	15920	15920	0
148	20240429	190000	614221030	15920	15920	15920	15920	0
149	20240429	185900	614221030	15920	15920	15920	15920	0
150	20240429	185800	614221030	15920	15920	15920	15920	0
151	20240429	185700	614221030	15920	15920	15920	15920	0
152	20240429	185600	614221030	15920	15920	15920	15920	233
153	20240429	185500	614221030	15920	15920	15920	15920	0
154	20240429	185400	614221030	15920	15920	15920	15920	0
155	20240429	185300	614221030	15920	15920	15920	15920	0
156	20240429	185200	614221030	15920	15920	15920	15920	0
157	20240429	185100	614221030	15920	15920	15920	15920	0
158	20240429	185000	614221030	15920	15920	15920	15920	0
159	20240429	184900	614221030	15920	15920	15920	15920	0
160	20240429	184800	614221030	15920	15920	15920	15920	0
161	20240429	184700	614221030	15920	15920	15920	15920	0
162	20240429	184600	614221030	15920	15920	15920	15920	0
163	20240429	184500	614221030	15920	15920	15920	15920	0
164	20240429	184400	614221030	15920	15920	15920	15920	0
165	20240429	184300	614221030	15920	15920	15920	15920	0
166	20240429	184200	614221030	15920	15920	15920	15920	0
167	20240429	184100	614221030	15920	15920	15920	15920	0
168	20240429	184000	614221030	15920	15920	15920	15920	0
169	20240429	183900	614221030	15920	15920	15920	15920	0
170	20240429	183800	614221030	15920	15920	15920	15920	0
171	20240429	183700	614221030	15920	15920	15920	15920	0
172	20240429	183600	614221030	15920	15920	15920	15920	0
173	20240429	183500	614221030	15920	15920	15920	15920	0
174	20240429	183400	614221030	15920	15920	15920	15920	0
175	20240429	183300	614221030	15920	15920	15920	15920	0
176	20240429	183200	614221030	15920	15920	15920	15920	0
177	20240429	183100	614221030	15920	15920	15920	15920	0
178	20240429	183000	614221030	15920	15920	15920	15920	0
179	20240429	182900	614221030	15920	15920	15920	15920	0
180	20240429	182800	614221030	15920	15920	15920	15920	0
181	20240429	182700	614221030	15920	15920	15920	15920	0
182	20240429	182600	614221030	15920	15920	15920	15920	233
183	20240429	182500	614221030	15920	15920	15920	15920	0
184	20240429	182400	614221030	15920	15920	15920	15920	0
185	20240429	182300	614221030	15920	15920	15920	15920	0
186	20240429	182200	614221030	15920	15920	15920	15920	0
187	20240429	182100	614221030	15920	15920	15920	15920	0
188	20240429	182000	614221030	15920	15920	15920	15920	0
189	20240429	181900	614221030	15920	15920	15920	15920	0
190	20240429	181800	614221030	15920	15920	15920	15920	0
191	20240429	181700	614221030	15920	15920	15920	15920	0
192	20240429	181600	614221030	15920	15920	15920	15920	0
193	20240429	181500	614221030	15920	15920	15920	15920	0
194	20240429	181400	614221030	15920	15920	15920	15920	0
195	20240429	181300	614221030	15920	15920	15920	15920	0
196	20240429	181200	614221030	15920	15920	15920	15920	0
197	20240429	181100	614221030	15920	15920	15920	15920	0
198	20240429	181000	614221030	15920	15920	15920	15920	0
199	20240429	180900	614221030	15920	15920	15920	15920	0
200	20240429	180800	614221030	15920	15920	15920	15920	0
201	20240429	180700	614221030	15920	15920	15920	15920	0
202	20240429	180600	614221030	15920	15920	15920	15920	0
203	20240429	180500	614221030	15920	15920	15920	15920	0
204	20240429	180400	614221030	15920	15920	15920	15920	0
205	20240429	180300	614221030	15920	15920	15920	15920	0
206	20240429	180200	614221030	15920	15920	15920	15920	0
207	20240429	180100	614221030	15920	15920	15920	15920	0
208	20240429	180000	614221030	15920	15920	15920	15920	0
209	20240429	175900	614221030	15920	15920	15920	15920	0
210	20240429	175800	614221030	15920	15920	15920	15920	0
211	20240429	175700	614221030	15920	15920	15920	15920	0
212	20240429	175600	614221030	15920	15920	15920	15920	233
213	20240429	175500	614221030	15920	15920	15920	15920	0
214	20240429	175400	614221030	15920	15920	15920	15920	0
215	20240429	175300	614221030	15920	15920	15920	15920	0
216	20240429	175200	614221030	15920	15920	15920	15920	0
217	20240429	175100	614221030	15920	15920	15920	15920	0
218	20240429	175000	614221030	15920	15920	15920	15920	0
219	20240429	174900	614221030	15920	15920	15920	15920	0
220	20240429	174800	614221030	15920	15920	15920	15920	0
221	20240429	174700	614221030	15920	15920	15920	15920	0
222	20240429	174600	614221030	15920	15920	15920	15920	0
223	20240429	174500	614221030	15920	15920	15920	15920	0
224	20240429	174400	614221030	15920	15920	15920	15920	0
225	20240429	174300	614221030	15920	15920	15920	15920	0
226	20240429	174200	614221030	15920	15920	15920	15920	0
227	20240429	174100	614221030	15920	15920	15920	15920	0
228	20240429	174000	614221030	15920	15920	15920	15920	0
229	20240429	173900	614221030	15920	15920	15920	15920	0
230	20240429	173800	614221030	15920	15920	15920	15920	0
231	20240429	173700	614221030	15920	15920	15920	15920	0
232	20240429	173600	614221030	15920	15920	15920	15920	0
233	20240429	173500	614221030	15920	15920	15920	15920	0
234	20240429	173400	614221030	15920	15920	15920	15920	0
235	20240429	173300	614221030	15920	15920	15920	15920	0
236	20240429	173200	614221030	15920	15920	15920	15920	0
237	20240429	173100	614221030	15920	15920	15920	15920	0
238	20240429	173000	614221030	15920	15920	15920	15920	0
239	20240429	172900	614221030	15920	15920	15920	15920	0
240	20240429	172800	614221030	15920	15920	15920	15920	0
241	20240429	172700	614221030	15920	15920	15920	15920	0
242	20240429	172600	614221030	15920	15920	15920	15920	233
243	20240429	172500	614221030	15920	15920	15920	15920	0
244	20240429	172400	614221030	15920	15920	15920	15920	0
245	20240429	172300	614221030	15920	15920	15920	15920	0
246	20240429	172200	614221030	15920	15920	15920	15920	0
247	20240429	172100	614221030	15920	15920	15920	15920	0
248	20240429	172000	614221030	15920	15920	15920	15920	0
249	20240429	171900	614221030	15920	15920	15920	15920	0
250	20240429	171800	614221030	15920	15920	15920	15920	0
251	20240429	171700	614221030	15920	15920	15920	15920	0
252	20240429	171600	614221030	15920	15920	15920	15920	0
253	20240429	171500	614221030	15920	15920	15920	15920	0
254	20240429	171400	614221030	15920	15920	15920	15920	0
255	20240429	171300	614221030	15920	15920	15920	15920	0
256	20240429	171200	614221030	15920	15920	15920	15920	0
257	20240429	171100	614221030	15920	15920	15920	15920	0
258	20240429	171000	614221030	15920	15920	15920	15920	0
259	20240429	170900	614221030	15920	15920	15920	15920	0
260	20240429	170800	614221030	15920	15920	15920	15920	0
261	20240429	170700	614221030	15920	15920	15920	15920	0
262	20240429	170600	614221030	15920	15920	15920	15920	0
263	20240429	170500	614221030	15920	15920	15920	15920	0
264	20240429	170400	614221030	15920	15920	15920	15920	0
265	20240429	170300	614221030	15920	15920	15920	15920	0
266	20240429	170200	614221030	15920	15920	15920	15920	0
267	20240429	170100	614221030	15920	15920	15920	15920	0
268	20240429	170000	614221030	15920	15920	15920	15920	0
269	20240429	165900	614221030	15920	15920	15920	15920	0
270	20240429	165800	614221030	15920	15920	15920	15920	0
271	20240429	165700	614221030	15920	15920	15920	15920	0
272	20240429	165600	614221030	15920	15920	15920	15920	233
273	20240429	165500	614221030	15920	15920	15920	15920	0
274	20240429	165400	614221030	15920	15920	15920	15920	0
275	20240429	165300	614221030	15920	15920	15920	15920	0
276	20240429	165200	614221030	15920	15920	15920	15920	0
277	20240429	165100	614221030	15920	15920	15920	15920	0
278	20240429	165000	614221030	15920	15920	15920	15920	0
279	20240429	164900	614221030	15920	15920	15920	15920	0
280	20240429	164800	614221030	15920	15920	15920	15920	0
281	20240429	164700	614221030	15920	15920	15920	15920	0
282	20240429	164600	614221030	15920	15920	15920	15920	0
283	20240429	164500	614221030	15920	15920	15920	15920	0
284	20240429	164400	614221030	15920	15920	15920	15920	0
285	20240429	164300	614221030	15920	15920	15920	15920	0
286	20240429	164200	614221030	15920	15920	15920	15920	0
287	20240429	164100	614221030	15920	15920	15920	15920	0
288	20240429	164000	614221030	15920	15920	15920	15920	0
289	20240429	163900	614221030	15920	15920	15920	15920	0
290	20240429	163800	614221030	15920	15920	15920	15920	0
291	20240429	163700	614221030	15920	15920	15920	15920	0
292	20240429	163600	614221030	15920	15920	15920	15920	0
293	20240429	163500	614221030	15920	15920	15920	15920	0
294	20240429	163400	614221030	15920	15920	15920	15920	0
295	20240429	163300	614221030	15920	15920	15920	15920	0
296	20240429	163200	614221030	15920	15920	15920	15920	0
297	20240429	163100	614221030	15920	15920	15920	15920	0
298	20240429	163000	614221030	15920	15920	15920	15920	0
299	20240429	162900	614221030	15920	15920	15920	15920	0
300	20240429	162800	614221030	15920	15920	15920	15920	0
301	20240429	162700	614221030	15920	15920	15920	15920	0
302	20240429	162600	614221030	15920	15920	15920	15920	233
303	20240429	162500	614221030	15920	15920	15920	15920	0
304	20240429	162400	614221030	15920	15920	15920	15920	0
305	20240429	162300	614221030	15920	15920	15920	15920	0
306	20240429	162200	614221030	15920	15920	15920	15920	0
307	20240429	162100	614221030	15920	15920	15920	15920	0
308	20240429	162000	614221030	15920	15920	15920	15920	0
309	20240429	161900	614221030	15920	15920	15920	15920	0
310	20240429	161800	614221030	15920	15920	15920	15920	0
311	20240429	161700	614221030	15920	15920	15920	15920	0
312	20240429	161600	614221030	15920	15920	15920	15920	0
313	20240429	161500	614221030	15920	15920	15920	15920	0
314	20240429	161400	614221030	15920	15920	15920	15920	0
315	20240429	161300	614221030	15920	15920	15920	15920	0
316	20240429	161200	614221030	15920	15920	15920	15920	0
317	20240429	161100	614221030	15920	15920	15920	15920	0
318	20240429	161000	614221030	15920	15920	15920	15920	0
319	20240429	160900	614221030	15920	15920	15920	15920	0
320	20240429	160800	614221030	15920	15920	15920	15920	0
321	20240429	160700	614221030	15920	15920	15920	15920	0
322	20240429	160600	614221030	15920	15920	15920	15920	0
323	20240429	160500	614221030	15920	15920	15920	15920	0
324	20240429	160400	614221030	15920	15920	15920	15920	0
325	20240429	160300	614221030	15920	15920	15920	15920	0
326	20240429	160200	614221030	15920	15920	15920	15920	0
327	20240429	160100	614221030	15920	15920	15920	15920	0
328	20240429	160000	614221030	15920	15920	15920	15920	0
329	20240429	155900	614221030	15920	15920	15920	15920	0
330	20240429	155800	614221030	15920	15920	15920	15920	0
331	20240429	155700	614221030	15920	15920	15920	15920	0
332	20240429	155600	614221030	15920	15920	15920	15920	233
333	20240429	155500	614221030	15920	15920	15920	15920	0
334	20240429	155400	614221030	15920	15920	15920	15920	0
335	20240429	155300	614221030	15920	15920	15920	15920	0
336	20240429	155200	614221030	15920	15920	15920	15920	0
337	20240429	155100	614221030	15920	15920	15920	15920	0
338	20240429	155000	614221030	15920	15920	15920	15920	0
339	20240429	154900	614221030	15920	15920	15920	15920	0
340	20240429	154800	614221030	15920	15920	15920	15920	0
341	20240429	154700	614221030	15920	15920	15920	15920	0
342	20240429	154600	614221030	15920	15920	15920	15920	0
343	20240429	154500	614221030	15920	15920	15920	15920	0
344	20240429	154400	614221030	15920	15920	15920	15920	0
345	20240429	154300	614221030	15920	15920	15920	15920	0
346	20240429	154200	614221030	15920	15920	15920	15920	0
347	20240429	154100	614221030	15920	15920	15920	15920	0
348	20240429	154000	614221030	15920	15920	15920	15920	0
349	20240429	153900	614221030	15920	15920	15920	15920	0
350	20240429	153800	614221030	15920	15920	15920	15920	0
351	20240429	153700	614221030	15920	15920	15920	15920	0
352	20240429	153600	614221030	15920	15920	15920	15920	0
353	20240429	153500	614221030	15920	15920	15920	15920	0
354	20240429	153400	614221030	15920	15920	15920	15920	0
355	20240429	153300	614221030	15920	15920	15920	15920	0
356	20240429	153200	614221030	15920	15920	15920	15920	0
357	20240429	153100	614221030	15920	15920	15920	15920	0
358	20240429	153000	614221030	15920	15920	15920	15920	233
359	20240429	152900	610511670	15940	15940	15940	15940	0
360	20240429	152800	610511670	15940	15940	15940	15940	0
361	20240429	152700	610511670	15940	15940	15940	15940	0
362	20240429	152600	610511670	15940	15940	15940	15940	0
363	20240429	152500	610511670	15940	15940	15940	15940	0
364	20240429	152400	610511670	15940	15940	15940	15940	0
365	20240429	152300	610511670	15940	15940	15940	15940	0
366	20240429	152200	610511670	15940	15940	15940	15940	0
367	20240429	152100	610511670	15940	15940	15940	15940	0
368	20240429	152000	610511670	15940	15940	15940	15940	0
369	20240429	151900	610511670	15940	15940	15940	15920	43
370	20240429	151800	609826690	15940	15940	15940	15940	5
371	20240429	151700	609746990	15920	15920	15940	15920	259
372	20240429	151600	605621250	15920	15920	15920	15920	10
373	20240429	151500	605462050	15920	15920	15920	15920	23
374	20240429	151400	605095890	15940	15930	15940	15920	38
375	20240429	151300	604490820	15940	15940	15940	15940	0
376	20240429	151200	604490820	15940	15940	15940	15940	0
377	20240429	151100	604490820	15940	15940	15940	15940	1
378	20240429	151000	604474880	15910	15940	15940	15910	481
379	20240429	150900	596808370	15940	15940	15940	15940	1
380	20240429	150800	596792430	15940	15940	15940	15940	1
381	20240429	150700	596776490	15940	15940	15940	15940	0
382	20240429	150600	596776490	15940	15940	15940	15940	0
383	20240429	150500	596776490	15940	15940	15940	15940	0
384	20240429	150400	596776490	15940	15940	15940	15940	0
385	20240429	150300	596776490	15940	15940	15940	15940	139
386	20240429	150200	594560830	15940	15940	15940	15940	110
387	20240429	150100	592807430	15940	15940	15940	15940	6
388	20240429	150000	592711790	15940	15930	15940	15930	139
389	20240429	145900	590496790	15930	15930	15930	15930	0
390	20240429	145800	590496790	15930	15930	15930	15930	108
391	20240429	145700	588776350	15930	15900	15930	15880	39
392	20240429	145600	588156940	15900	15920	15920	15900	101
393	20240429	145500	586551020	15930	15930	15930	15930	0
394	20240429	145400	586551020	15930	15930	15930	15930	31
395	20240429	145300	586057190	15920	15910	15920	15910	11
396	20240429	145200	585882170	15910	15920	15920	15910	100
397	20240429	145100	584290670	15930	15930	15930	15930	1
398	20240429	145000	584274740	15930	15930	15930	15930	0
399	20240429	144900	584274740	15930	15930	15930	15930	1
400	20240429	144800	584258810	15870	15940	15940	15870	108
401	20240429	144700	582543550	15940	15940	15940	15940	0
402	20240429	144600	582543550	15940	15940	15940	15940	4
403	20240429	144500	582479790	15940	15940	15940	15940	0
404	20240429	144400	582479790	15940	15940	15940	15940	37
405	20240429	144300	581890010	15940	15930	15940	15930	239
406	20240429	144200	578082460	15920	15920	15920	15920	50
407	20240429	144100	577286460	15920	15910	15920	15870	128
408	20240429	144000	575251400	15930	15930	15930	15930	0
409	20240429	143900	575251400	15930	15930	15930	15930	0
410	20240429	143800	575251400	15930	15930	15930	15930	49
411	20240429	143700	574470830	15930	15930	15930	15930	18
412	20240429	143600	574184090	15930	15930	15930	15930	50
413	20240429	143500	573387590	15910	15910	15910	15910	0
414	20240429	143400	573387590	15910	15910	15910	15910	50
415	20240429	143300	572592090	15930	15930	15930	15930	80
416	20240429	143200	571317690	15910	15920	15920	15910	122
417	20240429	143100	569376660	15920	15930	15930	15920	164
418	20240429	143000	566765220	15910	15920	15920	15910	571
419	20240429	142900	557680220	15930	15930	15930	15930	2
420	20240429	142800	557648360	15930	15930	15930	15930	10
421	20240429	142700	557489060	15940	15940	15940	15940	35
422	20240429	142600	556931160	15940	15940	15940	15940	4
423	20240429	142500	556867400	15950	15950	15950	15950	20
424	20240429	142400	556548400	15940	15920	15940	15920	198
425	20240429	142300	553395740	15940	15940	15940	15940	5
426	20240429	142200	553316040	15930	15930	15930	15930	100
427	20240429	142100	551723040	15930	15930	15940	15930	135
428	20240429	142000	549571790	15930	15920	15930	15920	41
429	20240429	141900	548918770	15930	15930	15930	15930	10
430	20240429	141800	548759470	15930	15930	15930	15930	11
431	20240429	141700	548584240	15950	15950	15950	15950	0
432	20240429	141600	548584240	15950	15950	15950	15950	0
433	20240429	141500	548584240	15950	15950	15950	15950	2
434	20240429	141400	548552340	15950	15950	15950	15950	0
435	20240429	141300	548552340	15950	15950	15950	15950	59
436	20240429	141200	547611290	15950	15950	15950	15950	12
437	20240429	141100	547419890	15970	15920	15980	15920	1883
438	20240429	141000	517393940	15880	15920	15920	15880	51
439	20240429	140900	516584020	15880	15880	15880	15880	0
440	20240429	140800	516584020	15880	15880	15880	15880	0
441	20240429	140700	516584020	15880	15910	15920	15870	247
442	20240429	140600	512654770	15910	15920	15920	15910	71
443	20240429	140500	511524950	15910	15930	15930	15910	40
444	20240429	140400	510888350	15930	15930	15930	15930	0
445	20240429	140300	510888350	15930	15930	15930	15930	32
446	20240429	140200	510378590	15910	15910	15910	15910	0
447	20240429	140100	510378590	15910	15910	15910	15910	218
448	20240429	140000	506910210	15910	15920	15930	15910	415
449	20240429	135900	500307430	15940	15940	15940	15940	0
450	20240429	135800	500307430	15940	15930	15940	15930	52
451	20240429	135700	499479050	15940	15940	15940	15920	711
452	20240429	135600	488147810	15930	15920	15930	15920	258
453	20240429	135500	484038470	15920	15910	15920	15910	163
454	20240429	135400	481443780	15920	15920	15920	15920	0
455	20240429	135300	481443780	15920	15920	15920	15920	0
456	20240429	135200	481443780	15920	15920	15920	15920	0
457	20240429	135100	481443780	15920	15920	15920	15920	0
458	20240429	135000	481443780	15920	15910	15920	15910	324
459	20240429	134900	476286760	15900	15900	15900	15900	52
460	20240429	134800	475459960	15900	15900	15900	15900	0
461	20240429	134700	475459960	15900	15900	15900	15900	0
462	20240429	134600	475459960	15900	15900	15900	15900	99
463	20240429	134500	473885860	15900	15900	15900	15900	68
464	20240429	134400	472804660	15900	15900	15900	15900	1
465	20240429	134300	472788760	15900	15870	15900	15870	195
466	20240429	134200	469694020	15870	15870	15870	15870	50
467	20240429	134100	468900520	15870	15900	15900	15860	203
468	20240429	134000	465676870	15900	15900	15900	15900	92
469	20240429	133900	464214070	15900	15900	15900	15900	133
470	20240429	133800	462099370	15900	15900	15900	15900	55
471	20240429	133700	461224870	15900	15900	15900	15900	45
472	20240429	133600	460509370	15910	15910	15910	15900	8
473	20240429	133500	460382150	15900	15900	15900	15900	100
474	20240429	133400	458792150	15900	15900	15900	15900	0
475	20240429	133300	458792150	15900	15900	15900	15900	0
476	20240429	133200	458792150	15900	15900	15900	15900	0
477	20240429	133100	458792150	15900	15900	15900	15900	102
478	20240429	133000	457170350	15900	15900	15900	15900	15
479	20240429	132900	456931850	15900	15900	15900	15900	51
480	20240429	132800	456120950	15870	15870	15870	15870	61
481	20240429	132700	455152880	15870	15870	15870	15870	1
482	20240429	132600	455137010	15920	15920	15920	15920	0
483	20240429	132500	455137010	15920	15920	15920	15920	0
484	20240429	132400	455137010	15920	15920	15920	15920	0
485	20240429	132300	455137010	15920	15920	15920	15920	0
486	20240429	132200	455137010	15920	15920	15920	15920	1
487	20240429	132100	455121090	15900	15870	15900	15870	101
488	20240429	132000	453516690	15900	15900	15900	15900	70
489	20240429	131900	452403690	15880	15880	15880	15880	0
490	20240429	131800	452403690	15880	15890	15900	15880	478
491	20240429	131700	444812770	15880	15890	15890	15880	35
492	20240429	131600	444256710	15900	15910	15910	15900	3
493	20240429	131500	444209000	15940	15940	15940	15940	0
494	20240429	131400	444209000	15940	15940	15940	15940	0
495	20240429	131300	444209000	15940	15940	15940	15940	0
496	20240429	131200	444209000	15940	15940	15940	15940	0
497	20240429	131100	444209000	15940	15940	15940	15940	10
498	20240429	131000	444049600	15940	15940	15940	15940	10
499	20240429	130900	443890200	15940	15940	15940	15940	2
500	20240429	130800	443858320	15890	15890	15890	15890	0
501	20240429	130700	443858320	15890	15890	15890	15890	65
502	20240429	130600	442825470	15890	15930	15930	15890	16
503	20240429	130500	442571180	15880	15880	15880	15880	0
504	20240429	130400	442571180	15880	15880	15880	15880	0
505	20240429	130300	442571180	15880	15880	15880	15880	50
506	20240429	130200	441777180	15880	15870	15880	15870	1014
507	20240429	130100	425675460	15870	15870	15870	15870	0
508	20240429	130000	425675460	15870	15870	15870	15870	0
509	20240429	125900	425675460	15870	15870	15870	15870	5
510	20240429	125800	425596110	15880	15880	15880	15880	1
511	20240429	125700	425580230	15880	15880	15880	15880	0
512	20240429	125600	425580230	15880	15880	15880	15880	60
513	20240429	125500	424627430	15880	15880	15880	15880	50
514	20240429	125400	423833430	15880	15880	15880	15880	0
515	20240429	125300	423833430	15880	15880	15880	15880	0
516	20240429	125200	423833430	15880	15880	15880	15880	0
517	20240429	125100	423833430	15880	15880	15880	15850	3
518	20240429	125000	423785820	15880	15880	15880	15880	1
519	20240429	124900	423769940	15850	15880	15880	15850	60
520	20240429	124800	422818640	15880	15880	15880	15880	201
521	20240429	124700	419626760	15880	15880	15880	15880	190
522	20240429	124600	416609560	15880	15880	15880	15880	50
523	20240429	124500	415815560	15880	15880	15880	15880	0
524	20240429	124400	415815560	15880	15880	15880	15880	0
525	20240429	124300	415815560	15880	15880	15880	15880	0
526	20240429	124200	415815560	15880	15880	15880	15880	95
527	20240429	124100	414306960	15960	15960	15960	15960	20
528	20240429	124000	413987760	15960	15960	15960	15960	278
529	20240429	123900	409550880	15960	15960	15960	15960	100
530	20240429	123800	407954880	15960	15960	15960	15960	73
531	20240429	123700	406789800	15970	15970	15970	15970	0
532	20240429	123600	406789800	15970	15970	15970	15970	0
533	20240429	123500	406789800	15970	15960	15970	15960	136
534	20240429	123400	404618880	15950	15950	15950	15950	15
535	20240429	123300	404379630	15970	15940	15970	15940	2855
536	20240429	123200	358813890	15940	15910	15960	15910	1146
537	20240429	123100	340547080	15910	15880	15910	15880	114
538	20240429	123000	338734330	15880	15880	15880	15880	1
539	20240429	122900	338718450	15880	15880	15880	15880	101
540	20240429	122800	337114570	15880	15870	15880	15830	279
541	20240429	122700	332689460	15870	15870	15870	15870	0
542	20240429	122600	332689460	15870	15870	15870	15870	1
543	20240429	122500	332673590	15830	15830	15830	15830	0
544	20240429	122400	332673590	15830	15830	15840	15830	150
545	20240429	122300	330299040	15860	15860	15860	15860	101
546	20240429	122200	328697180	15830	15830	15830	15830	1
547	20240429	122100	328681350	15860	15860	15860	15860	0
548	20240429	122000	328681350	15860	15840	15860	15840	308
549	20240429	121900	323798650	15840	15830	15840	15830	323
550	20240429	121800	318684460	15820	15820	15820	15820	50
551	20240429	121700	317893460	15810	15810	15810	15810	100
552	20240429	121600	316312460	15820	15820	15820	15820	0
553	20240429	121500	316312460	15820	15820	15820	15820	0
554	20240429	121400	316312460	15820	15810	15820	15810	51
555	20240429	121300	315506140	15810	15810	15810	15810	0
556	20240429	121200	315506140	15810	15810	15810	15810	2
557	20240429	121100	315474520	15810	15800	15810	15800	429
558	20240429	121000	308692530	15790	15790	15790	15790	50
559	20240429	120900	307903030	15800	15800	15800	15800	2
560	20240429	120800	307871430	15790	15790	15790	15790	0
561	20240429	120700	307871430	15790	15790	15790	15790	50
562	20240429	120600	307081930	15810	15810	15810	15810	1
563	20240429	120500	307066120	15800	15800	15800	15800	0
564	20240429	120400	307066120	15800	15800	15800	15800	21
565	20240429	120300	306734320	15800	15810	15810	15800	199
566	20240429	120200	303588420	15800	15800	15800	15800	0
567	20240429	120100	303588420	15800	15800	15800	15800	0
568	20240429	120000	303588420	15800	15800	15800	15800	50
569	20240429	115900	302798420	15830	15830	15830	15830	0
570	20240429	115800	302798420	15830	15830	15830	15830	0
571	20240429	115700	302798420	15830	15830	15830	15830	0
572	20240429	115600	302798420	15830	15830	15830	15830	1
573	20240429	115500	302782590	15830	15830	15830	15830	18
574	20240429	115400	302497650	15830	15830	15830	15830	32
575	20240429	115300	301991090	15840	15840	15840	15840	21
576	20240429	115200	301658450	15840	15840	15840	15840	0
577	20240429	115100	301658450	15840	15840	15840	15840	0
578	20240429	115000	301658450	15840	15820	15840	15820	213
579	20240429	114900	298286990	15810	15800	15810	15800	383
580	20240429	114800	292232710	15810	15810	15810	15810	0
581	20240429	114700	292232710	15810	15810	15810	15810	0
582	20240429	114600	292232710	15810	15810	15810	15770	151
583	20240429	114500	289850380	15810	15810	15810	15810	0
584	20240429	114400	289850380	15810	15810	15810	15810	0
585	20240429	114300	289850380	15810	15810	15810	15810	0
586	20240429	114200	289850380	15810	15810	15810	15810	0
587	20240429	114100	289850380	15810	15810	15810	15810	0
588	20240429	114000	289850380	15810	15810	15810	15810	0
589	20240429	113900	289850380	15810	15810	15810	15810	30
590	20240429	113800	289376080	15810	15810	15810	15810	69
591	20240429	113700	288285190	15820	15810	15820	15810	73
592	20240429	113600	287130820	15810	15810	15810	15810	0
593	20240429	113500	287130820	15810	15810	15810	15810	10
594	20240429	113400	286972720	15810	15780	15810	15780	2336
595	20240429	113300	250105120	15780	15780	15780	15780	2298
596	20240429	113200	213842680	15780	15800	15800	15780	84
597	20240429	113100	212516560	15800	15800	15800	15800	1
598	20240429	113000	212500760	15780	15780	15780	15780	7
599	20240429	112900	212390300	15800	15800	15800	15800	0
600	20240429	112800	212390300	15800	15800	15800	15800	0
601	20240429	112700	212390300	15800	15800	15800	15800	0
602	20240429	112600	212390300	15800	15800	15800	15800	0
603	20240429	112500	212390300	15800	15790	15800	15790	53
604	20240429	112400	211553420	15790	15790	15790	15790	67
605	20240429	112300	210495490	15770	15770	15770	15770	5
606	20240429	112200	210416640	15770	15770	15770	15770	5
607	20240429	112100	210337790	15790	15760	15790	15760	803
608	20240429	112000	197673400	15760	15760	15760	15760	0
609	20240429	111900	197673400	15760	15760	15760	15760	0
610	20240429	111800	197673400	15760	15760	15760	15760	0
611	20240429	111700	197673400	15760	15740	15760	15740	57
612	20240429	111600	196775100	15760	15750	15760	15750	670
613	20240429	111500	186217740	15720	15720	15720	15720	10
614	20240429	111400	186060540	15720	15720	15720	15720	50
615	20240429	111300	185274540	15720	15720	15720	15720	0
616	20240429	111200	185274540	15720	15720	15720	15720	0
617	20240429	111100	185274540	15720	15720	15720	15720	1
618	20240429	111000	185258820	15750	15740	15750	15740	84
619	20240429	110900	183936650	15730	15730	15730	15730	49
620	20240429	110800	183165880	15730	15730	15730	15730	1
621	20240429	110700	183150150	15720	15720	15720	15720	50
622	20240429	110600	182364150	15730	15730	15730	15730	5
623	20240429	110500	182285500	15730	15730	15730	15730	0
624	20240429	110400	182285500	15730	15730	15730	15730	46
625	20240429	110300	181561920	15740	15740	15740	15740	10
626	20240429	110200	181404520	15740	15740	15740	15740	1
627	20240429	110100	181388780	15740	15740	15740	15740	0
628	20240429	110000	181388780	15740	15740	15740	15740	0
629	20240429	105900	181388780	15740	15740	15740	15740	0
630	20240429	105800	181388780	15740	15740	15740	15740	0
631	20240429	105700	181388780	15740	15740	15740	15740	1
632	20240429	105600	181373040	15740	15740	15740	15740	1
633	20240429	105500	181357300	15730	15710	15730	15710	10
634	20240429	105400	181200020	15720	15720	15720	15720	50
635	20240429	105300	180414020	15720	15720	15720	15720	0
636	20240429	105200	180414020	15720	15720	15720	15720	156
637	20240429	105100	177961700	15720	15720	15720	15720	0
638	20240429	105000	177961700	15720	15720	15720	15720	0
639	20240429	104900	177961700	15720	15720	15720	15720	1
640	20240429	104800	177945980	15710	15710	15710	15710	8
641	20240429	104700	177820300	15720	15720	15720	15720	0
642	20240429	104600	177820300	15720	15720	15720	15720	22
643	20240429	104500	177474460	15720	15710	15720	15710	21
644	20240429	104400	177144540	15720	15720	15720	15720	0
645	20240429	104300	177144540	15720	15700	15720	15700	57
646	20240429	104200	176249620	15700	15700	15700	15700	0
647	20240429	104100	176249620	15700	15700	15700	15700	43
648	20240429	104000	175574520	15700	15720	15720	15700	340
649	20240429	103900	170233690	15700	15700	15700	15700	100
650	20240429	103800	168663690	15700	15710	15710	15700	200
651	20240429	103700	165522690	15710	15710	15710	15710	0
652	20240429	103600	165522690	15710	15710	15710	15710	1
653	20240429	103500	165506980	15700	15700	15700	15700	0
654	20240429	103400	165506980	15700	15720	15720	15700	144
655	20240429	103300	163244320	15710	15710	15710	15710	0
656	20240429	103200	163244320	15710	15720	15720	15710	1030
657	20240429	103100	147062820	15720	15720	15720	15720	100
658	20240429	103000	145490820	15720	15720	15720	15720	0
659	20240429	102900	145490820	15720	15720	15720	15720	70
660	20240429	102800	144390420	15720	15720	15720	15720	132
661	20240429	102700	142315380	15720	15730	15730	15720	9
662	20240429	102600	142173890	15720	15720	15720	15720	182
663	20240429	102500	139312850	15720	15720	15720	15720	167
664	20240429	102400	136687610	15760	15760	15760	15760	0
665	20240429	102300	136687610	15760	15760	15760	15760	28
666	20240429	102200	136246330	15760	15760	15760	15760	0
667	20240429	102100	136246330	15760	15760	15760	15760	0
668	20240429	102000	136246330	15760	15760	15760	15760	0
669	20240429	101900	136246330	15760	15760	15760	15760	1
670	20240429	101800	136230570	15710	15760	15760	15710	16
671	20240429	101700	135979160	15760	15760	15760	15760	1
672	20240429	101600	135963400	15700	15710	15710	15700	50
673	20240429	101500	135178070	15730	15720	15730	15720	150
674	20240429	101400	132819570	15730	15750	15750	15730	742
675	20240429	101300	121135910	15750	15750	15750	15750	0
676	20240429	101200	121135910	15750	15750	15750	15750	67
677	20240429	101100	120080660	15760	15760	15760	15760	33
678	20240429	101000	119560580	15760	15760	15760	15760	67
679	20240429	100900	118504660	15760	15760	15760	15760	8
680	20240429	100800	118378580	15750	15750	15750	15750	20
681	20240429	100700	118063580	15760	15760	15760	15760	0
682	20240429	100600	118063580	15760	15760	15760	15760	1
683	20240429	100500	118047820	15760	15750	15760	15750	140
684	20240429	100400	115842020	15750	15740	15750	15740	86
685	20240429	100300	114488370	15740	15730	15740	15730	47
686	20240429	100200	113748990	15750	15750	15750	15750	0
687	20240429	100100	113748990	15750	15750	15750	15750	3
688	20240429	100000	113701740	15750	15750	15760	15750	130
689	20240429	095900	111653150	15720	15720	15720	15720	0
690	20240429	095800	111653150	15720	15720	15720	15720	0
691	20240429	095700	111653150	15720	15720	15720	15720	50
692	20240429	095600	110867150	15720	15720	15720	15720	0
693	20240429	095500	110867150	15720	15720	15720	15720	663
694	20240429	095400	100444790	15720	15730	15750	15720	314
695	20240429	095300	95500490	15760	15760	15760	15760	5
696	20240429	095200	95421690	15760	15760	15760	15760	0
697	20240429	095100	95421690	15760	15740	15760	15740	100
698	20240429	095000	93847370	15740	15740	15740	15740	3
699	20240429	094900	93800150	15720	15740	15740	15720	45
700	20240429	094800	93092690	15740	15740	15740	15740	5
701	20240429	094700	93013990	15740	15740	15740	15740	177
702	20240429	094600	90228010	15740	15740	15740	15740	50
703	20240429	094500	89441010	15760	15760	15760	15760	0
704	20240429	094400	89441010	15760	15750	15760	15750	74
705	20240429	094300	88275320	15750	15750	15750	15750	0
706	20240429	094200	88275320	15750	15750	15750	15750	306
707	20240429	094100	83455820	15780	15780	15780	15780	18
708	20240429	094000	83171780	15780	15780	15780	15780	0
709	20240429	093900	83171780	15780	15780	15780	15780	12
710	20240429	093800	82982420	15780	15780	15780	15780	10
711	20240429	093700	82824620	15780	15740	15780	15740	6
712	20240429	093600	82730140	15750	15750	15750	15750	50
713	20240429	093500	81942640	15750	15750	15750	15750	20
714	20240429	093400	81627640	15750	15750	15750	15750	4
715	20240429	093300	81564640	15750	15750	15750	15750	0
716	20240429	093200	81564640	15750	15750	15750	15750	50
717	20240429	093100	80777140	15750	15750	15750	15750	0
718	20240429	093000	80777140	15750	15750	15750	15750	90
719	20240429	092900	79359640	15750	15790	15790	15750	125
720	20240429	092800	77389930	15780	15720	15780	15720	295
721	20240429	092700	72742670	15730	15720	15730	15710	146
722	20240429	092600	70446200	15710	15710	15710	15710	1
723	20240429	092500	70430490	15740	15740	15740	15740	1
724	20240429	092400	70414750	15740	15740	15740	15740	0
725	20240429	092300	70414750	15740	15710	15740	15710	131
726	20240429	092200	68355840	15710	15710	15710	15710	1
727	20240429	092100	68340130	15760	15760	15760	15690	85
728	20240429	092000	67001930	15760	15730	15760	15730	497
729	20240429	091900	59174770	15670	15670	15730	15670	124
730	20240429	091800	57230850	15670	15670	15670	15670	0
731	20240429	091700	57230850	15670	15680	15680	15670	320
732	20240429	091600	52215360	15670	15670	15670	15670	24
733	20240429	091500	51839280	15760	15760	15760	15760	0
734	20240429	091400	51839280	15760	15760	15760	15690	140
735	20240429	091300	49634280	15760	15750	15760	15750	57
736	20240429	091200	48736280	15760	15750	15760	15750	12
737	20240429	091100	48547240	15670	15670	15670	15670	41
738	20240429	091000	47904770	15660	15660	15660	15660	2
739	20240429	090900	47873450	15760	15750	15760	15750	39
740	20240429	090800	47258830	15650	15640	15750	15640	106
741	20240429	090700	45589620	15740	15740	15740	15740	0
742	20240429	090600	45589620	15740	15710	15740	15630	369
743	20240429	090500	39796870	15710	15670	15720	15670	192
744	20240429	090400	36787940	15670	15620	15700	15620	900
745	20240429	090300	22685170	15620	15620	15620	15620	11
746	20240429	090200	22513350	15620	15620	15620	15620	48
747	20240429	090100	21763590	15610	15580	15610	15580	72
748	20240429	090000	20641650	15570	15520	15570	15520	1330