KissMeData/223250/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204500	315519550	2965	2965	2965	2965	2174
3	20240429	204400	315519550	2965	2965	2965	2965	0
4	20240429	204300	315519550	2965	2965	2965	2965	0
5	20240429	204200	315519550	2965	2965	2965	2965	0
6	20240429	204100	315519550	2965	2965	2965	2965	0
7	20240429	204000	315519550	2965	2965	2965	2965	0
8	20240429	203900	315519550	2965	2965	2965	2965	0
9	20240429	203800	315519550	2965	2965	2965	2965	0
10	20240429	203700	315519550	2965	2965	2965	2965	0
11	20240429	203600	315519550	2965	2965	2965	2965	0
12	20240429	203500	315519550	2965	2965	2965	2965	0
13	20240429	203400	315519550	2965	2965	2965	2965	0
14	20240429	203300	315519550	2965	2965	2965	2965	0
15	20240429	203200	315519550	2965	2965	2965	2965	0
16	20240429	203100	315519550	2965	2965	2965	2965	0
17	20240429	203000	315519550	2965	2965	2965	2965	0
18	20240429	202900	315519550	2965	2965	2965	2965	0
19	20240429	202800	315519550	2965	2965	2965	2965	0
20	20240429	202700	315519550	2965	2965	2965	2965	0
21	20240429	202600	315519550	2965	2965	2965	2965	0
22	20240429	202500	315519550	2965	2965	2965	2965	0
23	20240429	202400	315519550	2965	2965	2965	2965	0
24	20240429	202300	315519550	2965	2965	2965	2965	0
25	20240429	202200	315519550	2965	2965	2965	2965	0
26	20240429	202100	315519550	2965	2965	2965	2965	0
27	20240429	202000	315519550	2965	2965	2965	2965	0
28	20240429	201900	315519550	2965	2965	2965	2965	0
29	20240429	201800	315519550	2965	2965	2965	2965	0
30	20240429	201700	315519550	2965	2965	2965	2965	0
31	20240429	201600	315519550	2965	2965	2965	2965	0
32	20240429	201500	315519550	2965	2965	2965	2965	2174
33	20240429	201400	315519550	2965	2965	2965	2965	0
34	20240429	201300	315519550	2965	2965	2965	2965	0
35	20240429	201200	315519550	2965	2965	2965	2965	0
36	20240429	201100	315519550	2965	2965	2965	2965	0
37	20240429	201000	315519550	2965	2965	2965	2965	0
38	20240429	200900	315519550	2965	2965	2965	2965	0
39	20240429	200800	315519550	2965	2965	2965	2965	0
40	20240429	200700	315519550	2965	2965	2965	2965	0
41	20240429	200600	315519550	2965	2965	2965	2965	0
42	20240429	200500	315519550	2965	2965	2965	2965	0
43	20240429	200400	315519550	2965	2965	2965	2965	0
44	20240429	200300	315519550	2965	2965	2965	2965	0
45	20240429	200200	315519550	2965	2965	2965	2965	0
46	20240429	200100	315519550	2965	2965	2965	2965	0
47	20240429	200000	315519550	2965	2965	2965	2965	0
48	20240429	195900	315519550	2965	2965	2965	2965	0
49	20240429	195800	315519550	2965	2965	2965	2965	0
50	20240429	195700	315519550	2965	2965	2965	2965	0
51	20240429	195600	315519550	2965	2965	2965	2965	0
52	20240429	195500	315519550	2965	2965	2965	2965	0
53	20240429	195400	315519550	2965	2965	2965	2965	0
54	20240429	195300	315519550	2965	2965	2965	2965	0
55	20240429	195200	315519550	2965	2965	2965	2965	0
56	20240429	195100	315519550	2965	2965	2965	2965	0
57	20240429	195000	315519550	2965	2965	2965	2965	0
58	20240429	194900	315519550	2965	2965	2965	2965	0
59	20240429	194800	315519550	2965	2965	2965	2965	0
60	20240429	194700	315519550	2965	2965	2965	2965	0
61	20240429	194600	315519550	2965	2965	2965	2965	0
62	20240429	194500	315519550	2965	2965	2965	2965	2174
63	20240429	194400	315519550	2965	2965	2965	2965	0
64	20240429	194300	315519550	2965	2965	2965	2965	0
65	20240429	194200	315519550	2965	2965	2965	2965	0
66	20240429	194100	315519550	2965	2965	2965	2965	0
67	20240429	194000	315519550	2965	2965	2965	2965	0
68	20240429	193900	315519550	2965	2965	2965	2965	0
69	20240429	193800	315519550	2965	2965	2965	2965	0
70	20240429	193700	315519550	2965	2965	2965	2965	0
71	20240429	193600	315519550	2965	2965	2965	2965	0
72	20240429	193500	315519550	2965	2965	2965	2965	0
73	20240429	193400	315519550	2965	2965	2965	2965	0
74	20240429	193300	315519550	2965	2965	2965	2965	0
75	20240429	193200	315519550	2965	2965	2965	2965	0
76	20240429	193100	315519550	2965	2965	2965	2965	0
77	20240429	193000	315519550	2965	2965	2965	2965	0
78	20240429	192900	315519550	2965	2965	2965	2965	0
79	20240429	192800	315519550	2965	2965	2965	2965	0
80	20240429	192700	315519550	2965	2965	2965	2965	0
81	20240429	192600	315519550	2965	2965	2965	2965	0
82	20240429	192500	315519550	2965	2965	2965	2965	0
83	20240429	192400	315519550	2965	2965	2965	2965	0
84	20240429	192300	315519550	2965	2965	2965	2965	0
85	20240429	192200	315519550	2965	2965	2965	2965	0
86	20240429	192100	315519550	2965	2965	2965	2965	0
87	20240429	192000	315519550	2965	2965	2965	2965	0
88	20240429	191900	315519550	2965	2965	2965	2965	0
89	20240429	191800	315519550	2965	2965	2965	2965	0
90	20240429	191700	315519550	2965	2965	2965	2965	0
91	20240429	191600	315519550	2965	2965	2965	2965	0
92	20240429	191500	315519550	2965	2965	2965	2965	2174
93	20240429	191400	315519550	2965	2965	2965	2965	0
94	20240429	191300	315519550	2965	2965	2965	2965	0
95	20240429	191200	315519550	2965	2965	2965	2965	0
96	20240429	191100	315519550	2965	2965	2965	2965	0
97	20240429	191000	315519550	2965	2965	2965	2965	0
98	20240429	190900	315519550	2965	2965	2965	2965	0
99	20240429	190800	315519550	2965	2965	2965	2965	0
100	20240429	190700	315519550	2965	2965	2965	2965	0
101	20240429	190600	315519550	2965	2965	2965	2965	0
102	20240429	190500	315519550	2965	2965	2965	2965	0
103	20240429	190400	315519550	2965	2965	2965	2965	0
104	20240429	190300	315519550	2965	2965	2965	2965	0
105	20240429	190200	315519550	2965	2965	2965	2965	0
106	20240429	190100	315519550	2965	2965	2965	2965	0
107	20240429	190000	315519550	2965	2965	2965	2965	0
108	20240429	185900	315519550	2965	2965	2965	2965	0
109	20240429	185800	315519550	2965	2965	2965	2965	0
110	20240429	185700	315519550	2965	2965	2965	2965	0
111	20240429	185600	315519550	2965	2965	2965	2965	0
112	20240429	185500	315519550	2965	2965	2965	2965	0
113	20240429	185400	315519550	2965	2965	2965	2965	0
114	20240429	185300	315519550	2965	2965	2965	2965	0
115	20240429	185200	315519550	2965	2965	2965	2965	0
116	20240429	185100	315519550	2965	2965	2965	2965	0
117	20240429	185000	315519550	2965	2965	2965	2965	0
118	20240429	184900	315519550	2965	2965	2965	2965	0
119	20240429	184800	315519550	2965	2965	2965	2965	0
120	20240429	184700	315519550	2965	2965	2965	2965	0
121	20240429	184600	315519550	2965	2965	2965	2965	0
122	20240429	184500	315519550	2965	2965	2965	2965	2174
123	20240429	184400	315519550	2965	2965	2965	2965	0
124	20240429	184300	315519550	2965	2965	2965	2965	0
125	20240429	184200	315519550	2965	2965	2965	2965	0
126	20240429	184100	315519550	2965	2965	2965	2965	0
127	20240429	184000	315519550	2965	2965	2965	2965	0
128	20240429	183900	315519550	2965	2965	2965	2965	0
129	20240429	183800	315519550	2965	2965	2965	2965	0
130	20240429	183700	315519550	2965	2965	2965	2965	0
131	20240429	183600	315519550	2965	2965	2965	2965	0
132	20240429	183500	315519550	2965	2965	2965	2965	0
133	20240429	183400	315519550	2965	2965	2965	2965	0
134	20240429	183300	315519550	2965	2965	2965	2965	0
135	20240429	183200	315519550	2965	2965	2965	2965	0
136	20240429	183100	315519550	2965	2965	2965	2965	0
137	20240429	183000	315519550	2965	2965	2965	2965	0
138	20240429	182900	315519550	2965	2965	2965	2965	0
139	20240429	182800	315519550	2965	2965	2965	2965	0
140	20240429	182700	315519550	2965	2965	2965	2965	0
141	20240429	182600	315519550	2965	2965	2965	2965	0
142	20240429	182500	315519550	2965	2965	2965	2965	0
143	20240429	182400	315519550	2965	2965	2965	2965	0
144	20240429	182300	315519550	2965	2965	2965	2965	0
145	20240429	182200	315519550	2965	2965	2965	2965	0
146	20240429	182100	315519550	2965	2965	2965	2965	0
147	20240429	182000	315519550	2965	2965	2965	2965	0
148	20240429	181900	315519550	2965	2965	2965	2965	0
149	20240429	181800	315519550	2965	2965	2965	2965	0
150	20240429	181700	315519550	2965	2965	2965	2965	0
151	20240429	181600	315519550	2965	2965	2965	2965	0
152	20240429	181500	315519550	2965	2965	2965	2965	2174
153	20240429	181400	315519550	2965	2965	2965	2965	0
154	20240429	181300	315519550	2965	2965	2965	2965	0
155	20240429	181200	315519550	2965	2965	2965	2965	0
156	20240429	181100	315519550	2965	2965	2965	2965	0
157	20240429	181000	315519550	2965	2965	2965	2965	0
158	20240429	180900	315519550	2965	2965	2965	2965	0
159	20240429	180800	315519550	2965	2965	2965	2965	0
160	20240429	180700	315519550	2965	2965	2965	2965	0
161	20240429	180600	315519550	2965	2965	2965	2965	0
162	20240429	180500	315519550	2965	2965	2965	2965	0
163	20240429	180400	315519550	2965	2965	2965	2965	0
164	20240429	180300	315519550	2965	2965	2965	2965	0
165	20240429	180200	315519550	2965	2965	2965	2965	0
166	20240429	180100	315519550	2965	2965	2965	2965	0
167	20240429	180000	315519550	2965	2965	2965	2965	0
168	20240429	175900	315519550	2965	2965	2965	2965	0
169	20240429	175800	315519550	2965	2965	2965	2965	0
170	20240429	175700	315519550	2965	2965	2965	2965	0
171	20240429	175600	315519550	2965	2965	2965	2965	0
172	20240429	175500	315519550	2965	2965	2965	2965	0
173	20240429	175400	315519550	2965	2965	2965	2965	0
174	20240429	175300	315519550	2965	2965	2965	2965	0
175	20240429	175200	315519550	2965	2965	2965	2965	0
176	20240429	175100	315519550	2965	2965	2965	2965	0
177	20240429	175000	315519550	2965	2965	2965	2965	0
178	20240429	174900	315519550	2965	2965	2965	2965	0
179	20240429	174800	315519550	2965	2965	2965	2965	0
180	20240429	174700	315519550	2965	2965	2965	2965	0
181	20240429	174600	315519550	2965	2965	2965	2965	0
182	20240429	174500	315519550	2965	2965	2965	2965	2174
183	20240429	174400	315519550	2965	2965	2965	2965	0
184	20240429	174300	315519550	2965	2965	2965	2965	0
185	20240429	174200	315519550	2965	2965	2965	2965	0
186	20240429	174100	315519550	2965	2965	2965	2965	0
187	20240429	174000	315519550	2965	2965	2965	2965	0
188	20240429	173900	315519550	2965	2965	2965	2965	0
189	20240429	173800	315519550	2965	2965	2965	2965	0
190	20240429	173700	315519550	2965	2965	2965	2965	0
191	20240429	173600	315519550	2965	2965	2965	2965	0
192	20240429	173500	315519550	2965	2965	2965	2965	0
193	20240429	173400	315519550	2965	2965	2965	2965	0
194	20240429	173300	315519550	2965	2965	2965	2965	0
195	20240429	173200	315519550	2965	2965	2965	2965	0
196	20240429	173100	315519550	2965	2965	2965	2965	0
197	20240429	173000	315519550	2965	2965	2965	2965	0
198	20240429	172900	315519550	2965	2965	2965	2965	0
199	20240429	172800	315519550	2965	2965	2965	2965	0
200	20240429	172700	315519550	2965	2965	2965	2965	0
201	20240429	172600	315519550	2965	2965	2965	2965	0
202	20240429	172500	315519550	2965	2965	2965	2965	0
203	20240429	172400	315519550	2965	2965	2965	2965	0
204	20240429	172300	315519550	2965	2965	2965	2965	0
205	20240429	172200	315519550	2965	2965	2965	2965	0
206	20240429	172100	315519550	2965	2965	2965	2965	0
207	20240429	172000	315519550	2965	2965	2965	2965	0
208	20240429	171900	315519550	2965	2965	2965	2965	0
209	20240429	171800	315519550	2965	2965	2965	2965	0
210	20240429	171700	315519550	2965	2965	2965	2965	0
211	20240429	171600	315519550	2965	2965	2965	2965	0
212	20240429	171500	315519550	2965	2965	2965	2965	2174
213	20240429	171400	315519550	2965	2965	2965	2965	0
214	20240429	171300	315519550	2965	2965	2965	2965	0
215	20240429	171200	315519550	2965	2965	2965	2965	0
216	20240429	171100	315519550	2965	2965	2965	2965	0
217	20240429	171000	315519550	2965	2965	2965	2965	0
218	20240429	170900	315519550	2965	2965	2965	2965	0
219	20240429	170800	315519550	2965	2965	2965	2965	0
220	20240429	170700	315519550	2965	2965	2965	2965	0
221	20240429	170600	315519550	2965	2965	2965	2965	0
222	20240429	170500	315519550	2965	2965	2965	2965	0
223	20240429	170400	315519550	2965	2965	2965	2965	0
224	20240429	170300	315519550	2965	2965	2965	2965	0
225	20240429	170200	315519550	2965	2965	2965	2965	0
226	20240429	170100	315519550	2965	2965	2965	2965	0
227	20240429	170000	315519550	2965	2965	2965	2965	0
228	20240429	165900	315519550	2965	2965	2965	2965	0
229	20240429	165800	315519550	2965	2965	2965	2965	0
230	20240429	165700	315519550	2965	2965	2965	2965	0
231	20240429	165600	315519550	2965	2965	2965	2965	0
232	20240429	165500	315519550	2965	2965	2965	2965	0
233	20240429	165400	315519550	2965	2965	2965	2965	0
234	20240429	165300	315519550	2965	2965	2965	2965	0
235	20240429	165200	315519550	2965	2965	2965	2965	0
236	20240429	165100	315519550	2965	2965	2965	2965	0
237	20240429	165000	315519550	2965	2965	2965	2965	0
238	20240429	164900	315519550	2965	2965	2965	2965	0
239	20240429	164800	315519550	2965	2965	2965	2965	0
240	20240429	164700	315519550	2965	2965	2965	2965	0
241	20240429	164600	315519550	2965	2965	2965	2965	0
242	20240429	164500	315519550	2965	2965	2965	2965	2174
243	20240429	164400	315519550	2965	2965	2965	2965	0
244	20240429	164300	315519550	2965	2965	2965	2965	0
245	20240429	164200	315519550	2965	2965	2965	2965	0
246	20240429	164100	315519550	2965	2965	2965	2965	0
247	20240429	164000	315519550	2965	2965	2965	2965	0
248	20240429	163900	315519550	2965	2965	2965	2965	0
249	20240429	163800	315519550	2965	2965	2965	2965	0
250	20240429	163700	315519550	2965	2965	2965	2965	0
251	20240429	163600	315519550	2965	2965	2965	2965	0
252	20240429	163500	315519550	2965	2965	2965	2965	0
253	20240429	163400	315519550	2965	2965	2965	2965	0
254	20240429	163300	315519550	2965	2965	2965	2965	0
255	20240429	163200	315519550	2965	2965	2965	2965	0
256	20240429	163100	315519550	2965	2965	2965	2965	0
257	20240429	163000	315519550	2965	2965	2965	2965	0
258	20240429	162900	315519550	2965	2965	2965	2965	0
259	20240429	162800	315519550	2965	2965	2965	2965	0
260	20240429	162700	315519550	2965	2965	2965	2965	0
261	20240429	162600	315519550	2965	2965	2965	2965	0
262	20240429	162500	315519550	2965	2965	2965	2965	0
263	20240429	162400	315519550	2965	2965	2965	2965	0
264	20240429	162300	315519550	2965	2965	2965	2965	0
265	20240429	162200	315519550	2965	2965	2965	2965	0
266	20240429	162100	315519550	2965	2965	2965	2965	0
267	20240429	162000	315519550	2965	2965	2965	2965	0
268	20240429	161900	315519550	2965	2965	2965	2965	0
269	20240429	161800	315519550	2965	2965	2965	2965	0
270	20240429	161700	315519550	2965	2965	2965	2965	0
271	20240429	161600	315519550	2965	2965	2965	2965	0
272	20240429	161500	315519550	2965	2965	2965	2965	2174
273	20240429	161400	315519550	2965	2965	2965	2965	0
274	20240429	161300	315519550	2965	2965	2965	2965	0
275	20240429	161200	315519550	2965	2965	2965	2965	0
276	20240429	161100	315519550	2965	2965	2965	2965	0
277	20240429	161000	315519550	2965	2965	2965	2965	0
278	20240429	160900	315519550	2965	2965	2965	2965	0
279	20240429	160800	315519550	2965	2965	2965	2965	0
280	20240429	160700	315519550	2965	2965	2965	2965	0
281	20240429	160600	315519550	2965	2965	2965	2965	0
282	20240429	160500	315519550	2965	2965	2965	2965	0
283	20240429	160400	315519550	2965	2965	2965	2965	0
284	20240429	160300	315519550	2965	2965	2965	2965	0
285	20240429	160200	315519550	2965	2965	2965	2965	0
286	20240429	160100	315519550	2965	2965	2965	2965	0
287	20240429	160000	315519550	2965	2965	2965	2965	0
288	20240429	155900	315519550	2965	2965	2965	2965	0
289	20240429	155800	315519550	2965	2965	2965	2965	0
290	20240429	155700	315519550	2965	2965	2965	2965	0
291	20240429	155600	315519550	2965	2965	2965	2965	0
292	20240429	155500	315519550	2965	2965	2965	2965	0
293	20240429	155400	315519550	2965	2965	2965	2965	0
294	20240429	155300	315519550	2965	2965	2965	2965	0
295	20240429	155200	315519550	2965	2965	2965	2965	0
296	20240429	155100	315519550	2965	2965	2965	2965	0
297	20240429	155000	315519550	2965	2965	2965	2965	0
298	20240429	154900	315519550	2965	2965	2965	2965	0
299	20240429	154800	315519550	2965	2965	2965	2965	0
300	20240429	154700	315519550	2965	2965	2965	2965	0
301	20240429	154600	315519550	2965	2965	2965	2965	0
302	20240429	154500	315519550	2965	2965	2965	2965	2174
303	20240429	154400	315519550	2965	2965	2965	2965	0
304	20240429	154300	315519550	2965	2965	2965	2965	0
305	20240429	154200	315519550	2965	2965	2965	2965	0
306	20240429	154100	315519550	2965	2965	2965	2965	0
307	20240429	154000	315519550	2965	2965	2965	2965	0
308	20240429	153900	315519550	2965	2965	2965	2965	0
309	20240429	153800	315519550	2965	2965	2965	2965	0
310	20240429	153700	315519550	2965	2965	2965	2965	0
311	20240429	153600	315519550	2965	2965	2965	2965	0
312	20240429	153500	315519550	2965	2965	2965	2965	0
313	20240429	153400	315519550	2965	2965	2965	2965	0
314	20240429	153300	315519550	2965	2965	2965	2965	0
315	20240429	153200	315519550	2965	2965	2965	2965	0
316	20240429	153100	315519550	2965	2965	2965	2965	0
317	20240429	153000	315519550	2965	2965	2965	2965	2174
318	20240429	152900	309073640	2940	2940	2940	2940	0
319	20240429	152800	309073640	2940	2940	2940	2940	0
320	20240429	152700	309073640	2940	2940	2940	2940	0
321	20240429	152600	309073640	2940	2940	2940	2940	0
322	20240429	152500	309073640	2940	2940	2940	2940	0
323	20240429	152400	309073640	2940	2940	2940	2940	0
324	20240429	152300	309073640	2940	2940	2940	2940	0
325	20240429	152200	309073640	2940	2940	2940	2940	0
326	20240429	152100	309073640	2940	2940	2940	2940	0
327	20240429	152000	309073640	2940	2940	2940	2940	0
328	20240429	151900	309073640	2940	2945	2945	2935	3267
329	20240429	151800	299470025	2945	2950	2950	2945	2112
330	20240429	151700	293249935	2955	2955	2955	2955	0
331	20240429	151600	293249935	2955	2955	2955	2955	502
332	20240429	151500	291766525	2955	2955	2955	2955	5
333	20240429	151400	291751750	2955	2950	2955	2950	101
334	20240429	151300	291453795	2945	2945	2945	2945	0
335	20240429	151200	291453795	2945	2945	2945	2945	0
336	20240429	151100	291453795	2945	2945	2945	2945	300
337	20240429	151000	290570295	2955	2955	2955	2955	8
338	20240429	150900	290546655	2945	2945	2945	2945	0
339	20240429	150800	290546655	2945	2945	2945	2945	0
340	20240429	150700	290546655	2945	2945	2945	2945	0
341	20240429	150600	290546655	2945	2945	2945	2945	0
342	20240429	150500	290546655	2945	2945	2945	2945	0
343	20240429	150400	290546655	2945	2945	2945	2945	0
344	20240429	150300	290546655	2945	2945	2945	2945	990
345	20240429	150200	287631105	2945	2945	2945	2945	0
346	20240429	150100	287631105	2945	2945	2945	2945	0
347	20240429	150000	287631105	2945	2945	2945	2945	0
348	20240429	145900	287631105	2945	2945	2945	2945	6
349	20240429	145800	287613435	2955	2955	2955	2955	0
350	20240429	145700	287613435	2955	2955	2955	2955	378
351	20240429	145600	286496445	2965	2965	2965	2965	0
352	20240429	145500	286496445	2965	2965	2965	2965	0
353	20240429	145400	286496445	2965	2965	2965	2965	0
354	20240429	145300	286496445	2965	2965	2965	2965	0
355	20240429	145200	286496445	2965	2965	2965	2965	0
356	20240429	145100	286496445	2965	2940	2965	2940	146
357	20240429	145000	286065415	2940	2950	2950	2940	3000
358	20240429	144900	277228260	2960	2960	2960	2960	10
359	20240429	144800	277198660	2965	2965	2965	2965	0
360	20240429	144700	277198660	2965	2955	2965	2955	133
361	20240429	144600	276805405	2955	2955	2955	2955	2798
362	20240429	144500	268537315	2960	2960	2960	2960	0
363	20240429	144400	268537315	2960	2960	2960	2960	0
364	20240429	144300	268537315	2960	2960	2960	2960	0
365	20240429	144200	268537315	2960	2955	2960	2955	101
366	20240429	144100	268238360	2955	2955	2955	2955	281
367	20240429	144000	267408005	2960	2960	2960	2960	0
368	20240429	143900	267408005	2960	2960	2960	2960	150
369	20240429	143800	266964005	2960	2960	2960	2960	0
370	20240429	143700	266964005	2960	2960	2960	2960	80
371	20240429	143600	266727205	2965	2965	2965	2965	98
372	20240429	143500	266436635	2955	2955	2955	2955	0
373	20240429	143400	266436635	2955	2960	2960	2955	467
374	20240429	143300	265054590	2960	2960	2960	2960	29
375	20240429	143200	264968750	2960	2960	2960	2960	0
376	20240429	143100	264968750	2960	2960	2960	2960	10
377	20240429	143000	264939150	2960	2960	2960	2960	118
378	20240429	142900	264589870	2960	2960	2960	2960	124
379	20240429	142800	264222830	2960	2960	2960	2960	0
380	20240429	142700	264222830	2960	2960	2960	2960	0
381	20240429	142600	264222830	2960	2960	2960	2960	0
382	20240429	142500	264222830	2960	2960	2960	2960	0
383	20240429	142400	264222830	2960	2960	2960	2960	0
384	20240429	142300	264222830	2960	2960	2960	2960	0
385	20240429	142200	264222830	2960	2960	2960	2960	0
386	20240429	142100	264222830	2960	2960	2960	2960	0
387	20240429	142000	264222830	2960	2960	2960	2960	40
388	20240429	141900	264104430	2960	2960	2960	2960	0
389	20240429	141800	264104430	2960	2960	2960	2960	80
390	20240429	141700	263867630	2960	2960	2960	2960	0
391	20240429	141600	263867630	2960	2960	2960	2960	0
392	20240429	141500	263867630	2960	2960	2960	2960	0
393	20240429	141400	263867630	2960	2960	2960	2960	0
394	20240429	141300	263867630	2960	2960	2960	2960	20
395	20240429	141200	263808430	2950	2950	2950	2950	0
396	20240429	141100	263808430	2950	2950	2950	2950	0
397	20240429	141000	263808430	2950	2950	2950	2950	0
398	20240429	140900	263808430	2950	2950	2950	2950	0
399	20240429	140800	263808430	2950	2950	2950	2950	0
400	20240429	140700	263808430	2950	2955	2955	2950	100
401	20240429	140600	263513190	2955	2955	2955	2955	400
402	20240429	140500	262331190	2955	2955	2955	2955	300
403	20240429	140400	261444690	2960	2960	2960	2960	0
404	20240429	140300	261444690	2960	2960	2960	2960	100
405	20240429	140200	261148690	2955	2955	2955	2955	0
406	20240429	140100	261148690	2955	2955	2955	2955	0
407	20240429	140000	261148690	2955	2960	2960	2955	80
408	20240429	135900	260912040	2955	2955	2955	2955	200
409	20240429	135800	260321040	2955	2955	2955	2955	5
410	20240429	135700	260306265	2960	2960	2960	2960	0
411	20240429	135600	260306265	2960	2960	2960	2960	0
412	20240429	135500	260306265	2960	2960	2960	2960	0
413	20240429	135400	260306265	2960	2960	2960	2960	0
414	20240429	135300	260306265	2960	2960	2960	2960	0
415	20240429	135200	260306265	2960	2960	2960	2960	0
416	20240429	135100	260306265	2960	2960	2960	2960	0
417	20240429	135000	260306265	2960	2960	2960	2960	85
418	20240429	134900	260054665	2955	2955	2955	2955	19
419	20240429	134800	259998520	2940	2940	2940	2940	0
420	20240429	134700	259998520	2940	2940	2940	2940	0
421	20240429	134600	259998520	2940	2940	2940	2940	40
422	20240429	134500	259880920	2940	2940	2940	2940	0
423	20240429	134400	259880920	2940	2950	2950	2940	1650
424	20240429	134300	255018935	2955	2955	2955	2955	0
425	20240429	134200	255018935	2955	2955	2955	2955	0
426	20240429	134100	255018935	2955	2950	2955	2950	274
427	20240429	134000	254210625	2955	2955	2955	2955	208
428	20240429	133900	253595985	2960	2960	2960	2960	0
429	20240429	133800	253595985	2960	2955	2960	2955	11
430	20240429	133700	253563430	2955	2955	2955	2955	0
431	20240429	133600	253563430	2955	2955	2955	2955	0
432	20240429	133500	253563430	2955	2955	2955	2955	0
433	20240429	133400	253563430	2955	2955	2955	2955	0
434	20240429	133300	253563430	2955	2960	2960	2955	100
435	20240429	133200	253267575	2960	2960	2960	2960	0
436	20240429	133100	253267575	2960	2960	2960	2960	33
437	20240429	133000	253169895	2960	2960	2960	2960	0
438	20240429	132900	253169895	2960	2960	2960	2955	1000
439	20240429	132800	250210895	2970	2970	2970	2970	199
440	20240429	132700	249619865	2970	2970	2970	2970	3
441	20240429	132600	249610955	2970	2970	2970	2970	0
442	20240429	132500	249610955	2970	2970	2970	2970	87
443	20240429	132400	249352565	2970	2970	2970	2970	0
444	20240429	132300	249352565	2970	2970	2970	2970	0
445	20240429	132200	249352565	2970	2970	2970	2970	10
446	20240429	132100	249322865	2965	2965	2965	2965	0
447	20240429	132000	249322865	2965	2965	2965	2965	0
448	20240429	131900	249322865	2965	2965	2965	2965	46
449	20240429	131800	249186475	2970	2970	2970	2970	0
450	20240429	131700	249186475	2970	2970	2970	2970	0
451	20240429	131600	249186475	2970	2970	2970	2970	0
452	20240429	131500	249186475	2970	2970	2970	2970	20
453	20240429	131400	249127075	2970	2970	2970	2970	632
454	20240429	131300	247250035	2970	2970	2970	2970	168
455	20240429	131200	246751075	2965	2965	2965	2965	0
456	20240429	131100	246751075	2965	2965	2965	2965	0
457	20240429	131000	246751075	2965	2965	2965	2965	0
458	20240429	130900	246751075	2965	2965	2965	2965	0
459	20240429	130800	246751075	2965	2965	2965	2965	0
460	20240429	130700	246751075	2965	2965	2965	2965	100
461	20240429	130600	246454575	2965	2965	2965	2965	0
462	20240429	130500	246454575	2965	2965	2965	2965	313
463	20240429	130400	245526530	2965	2965	2965	2965	0
464	20240429	130300	245526530	2965	2965	2965	2965	0
465	20240429	130200	245526530	2965	2965	2965	2965	0
466	20240429	130100	245526530	2965	2965	2965	2965	0
467	20240429	130000	245526530	2965	2965	2965	2965	0
468	20240429	125900	245526530	2965	2965	2965	2965	116
469	20240429	125800	245182590	2970	2970	2970	2970	0
470	20240429	125700	245182590	2970	2970	2970	2970	90
471	20240429	125600	244915290	2970	2970	2970	2970	0
472	20240429	125500	244915290	2970	2970	2970	2970	100
473	20240429	125400	244618290	2965	2965	2965	2965	563
474	20240429	125300	242948995	2965	2965	2965	2965	100
475	20240429	125200	242652495	2965	2965	2965	2965	130
476	20240429	125100	242267045	2960	2960	2960	2960	20
477	20240429	125000	242207845	2960	2960	2960	2960	0
478	20240429	124900	242207845	2960	2960	2960	2960	50
479	20240429	124800	242059845	2965	2960	2965	2955	300
480	20240429	124700	241171810	2960	2960	2960	2960	900
481	20240429	124600	238507810	2960	2960	2960	2960	0
482	20240429	124500	238507810	2960	2960	2960	2960	0
483	20240429	124400	238507810	2960	2960	2960	2960	0
484	20240429	124300	238507810	2960	2960	2960	2960	0
485	20240429	124200	238507810	2960	2960	2960	2960	0
486	20240429	124100	238507810	2960	2960	2960	2960	0
487	20240429	124000	238507810	2960	2960	2960	2960	100
488	20240429	123900	238211810	2955	2955	2955	2955	0
489	20240429	123800	238211810	2955	2955	2955	2955	0
490	20240429	123700	238211810	2955	2955	2955	2955	0
491	20240429	123600	238211810	2955	2960	2960	2955	253
492	20240429	123500	237463400	2960	2960	2960	2960	80
493	20240429	123400	237226600	2965	2965	2965	2965	0
494	20240429	123300	237226600	2965	2965	2965	2965	20
495	20240429	123200	237167300	2970	2970	2970	2970	0
496	20240429	123100	237167300	2970	2970	2970	2970	0
497	20240429	123000	237167300	2970	2970	2970	2970	0
498	20240429	122900	237167300	2970	2970	2970	2970	0
499	20240429	122800	237167300	2970	2970	2970	2970	0
500	20240429	122700	237167300	2970	2970	2970	2970	0
501	20240429	122600	237167300	2970	2965	2970	2960	568
502	20240429	122500	235484920	2960	2960	2960	2960	300
503	20240429	122400	234596920	2960	2965	2965	2960	220
504	20240429	122300	233945120	2970	2970	2970	2970	200
505	20240429	122200	233351120	2970	2960	2970	2960	1013
506	20240429	122100	230345375	2965	2960	2965	2960	19
507	20240429	122000	230289045	2960	2960	2960	2960	0
508	20240429	121900	230289045	2960	2960	2960	2960	0
509	20240429	121800	230289045	2960	2960	2960	2960	100
510	20240429	121700	229993045	2955	2955	2955	2955	100
511	20240429	121600	229697545	2965	2965	2965	2965	0
512	20240429	121500	229697545	2965	2965	2965	2965	9
513	20240429	121400	229670860	2965	2965	2965	2965	491
514	20240429	121300	228215045	2960	2960	2960	2960	0
515	20240429	121200	228215045	2960	2960	2960	2960	0
516	20240429	121100	228215045	2960	2960	2960	2960	0
517	20240429	121000	228215045	2960	2960	2960	2960	697
518	20240429	120900	226151925	2960	2960	2960	2960	0
519	20240429	120800	226151925	2960	2960	2960	2960	171
520	20240429	120700	225645765	2960	2960	2960	2960	0
521	20240429	120600	225645765	2960	2960	2960	2960	0
522	20240429	120500	225645765	2960	2955	2960	2955	91
523	20240429	120400	225376410	2960	2960	2960	2960	1
524	20240429	120300	225373450	2940	2955	2955	2940	3841
525	20240429	120200	214045385	2960	2960	2960	2960	9
526	20240429	120100	214018745	2960	2960	2960	2960	0
527	20240429	120000	214018745	2960	2960	2960	2960	0
528	20240429	115900	214018745	2960	2960	2960	2960	5
529	20240429	115800	214003945	2960	2960	2960	2960	0
530	20240429	115700	214003945	2960	2960	2960	2960	0
531	20240429	115600	214003945	2960	2955	2960	2955	536
532	20240429	115500	212419885	2955	2955	2955	2955	0
533	20240429	115400	212419885	2955	2955	2955	2955	0
534	20240429	115300	212419885	2955	2955	2955	2955	196
535	20240429	115200	211840705	2960	2960	2960	2960	1
536	20240429	115100	211837745	2965	2965	2965	2965	0
537	20240429	115000	211837745	2965	2965	2965	2965	0
538	20240429	114900	211837745	2965	2965	2965	2965	0
539	20240429	114800	211837745	2965	2965	2965	2965	0
540	20240429	114700	211837745	2965	2965	2965	2965	0
541	20240429	114600	211837745	2965	2965	2965	2965	0
542	20240429	114500	211837745	2965	2965	2965	2965	0
543	20240429	114400	211837745	2965	2960	2965	2960	100
544	20240429	114300	211541695	2960	2965	2965	2960	11
545	20240429	114200	211509130	2960	2955	2960	2955	419
546	20240429	114100	210270890	2960	2960	2960	2960	1
547	20240429	114000	210267930	2960	2960	2960	2960	0
548	20240429	113900	210267930	2960	2960	2960	2960	200
549	20240429	113800	209675930	2960	2960	2960	2960	100
550	20240429	113700	209379930	2960	2960	2960	2960	0
551	20240429	113600	209379930	2960	2960	2960	2960	287
552	20240429	113500	208530410	2960	2960	2960	2960	80
553	20240429	113400	208293610	2960	2960	2960	2960	1
554	20240429	113300	208290650	2960	2960	2960	2960	1
555	20240429	113200	208287690	2955	2955	2955	2955	8
556	20240429	113100	208264050	2960	2955	2960	2955	17
557	20240429	113000	208213810	2960	2950	2960	2950	26
558	20240429	112900	208137100	2960	2960	2960	2960	0
559	20240429	112800	208137100	2960	2960	2960	2960	15
560	20240429	112700	208092700	2960	2960	2960	2960	40
561	20240429	112600	207974300	2955	2955	2955	2955	336
562	20240429	112500	206981420	2960	2960	2960	2960	0
563	20240429	112400	206981420	2960	2960	2960	2960	1
564	20240429	112300	206978460	2955	2955	2955	2955	1115
565	20240429	112200	203683635	2955	2955	2955	2955	12
566	20240429	112100	203648175	2955	2955	2955	2955	0
567	20240429	112000	203648175	2955	2955	2955	2955	0
568	20240429	111900	203648175	2955	2955	2955	2955	0
569	20240429	111800	203648175	2955	2955	2955	2955	0
570	20240429	111700	203648175	2955	2955	2955	2955	0
571	20240429	111600	203648175	2955	2955	2955	2955	0
572	20240429	111500	203648175	2955	2950	2955	2950	21
573	20240429	111400	203586220	2950	2950	2950	2950	100
574	20240429	111300	203291220	2945	2945	2945	2945	0
575	20240429	111200	203291220	2945	2945	2945	2945	0
576	20240429	111100	203291220	2945	2945	2945	2945	0
577	20240429	111000	203291220	2945	2955	2955	2945	1020
578	20240429	110900	200285790	2955	2955	2955	2955	0
579	20240429	110800	200285790	2955	2955	2955	2955	0
580	20240429	110700	200285790	2955	2955	2955	2955	0
581	20240429	110600	200285790	2955	2955	2955	2955	0
582	20240429	110500	200285790	2955	2955	2955	2955	0
583	20240429	110400	200285790	2955	2955	2955	2955	0
584	20240429	110300	200285790	2955	2955	2955	2955	0
585	20240429	110200	200285790	2955	2955	2955	2955	0
586	20240429	110100	200285790	2955	2955	2955	2955	0
587	20240429	110000	200285790	2955	2955	2955	2955	1
588	20240429	105900	200282835	2960	2960	2960	2960	0
589	20240429	105800	200282835	2960	2960	2960	2960	0
590	20240429	105700	200282835	2960	2960	2960	2960	0
591	20240429	105600	200282835	2960	2960	2960	2955	187
592	20240429	105500	199729815	2955	2960	2960	2955	301
593	20240429	105400	198838860	2955	2960	2965	2955	447
594	20240429	105300	197516985	2960	2950	2960	2950	373
595	20240429	105200	196414435	2940	2960	2960	2940	15074
596	20240429	105100	151991255	2960	2960	2960	2960	0
597	20240429	105000	151991255	2960	2965	2965	2960	951
598	20240429	104900	149176290	2970	2970	2970	2970	105
599	20240429	104800	148864440	2970	2965	2970	2960	3001
600	20240429	104700	139980970	2970	2970	2970	2970	0
601	20240429	104600	139980970	2970	2970	2970	2970	0
602	20240429	104500	139980970	2970	2970	2970	2970	1
603	20240429	104400	139978000	2970	2970	2970	2970	70
604	20240429	104300	139770100	2970	2970	2970	2970	0
605	20240429	104200	139770100	2970	2970	2970	2970	0
606	20240429	104100	139770100	2970	2970	2970	2970	1
607	20240429	104000	139767130	2965	2965	2965	2965	291
608	20240429	103900	138904315	2965	2965	2965	2965	0
609	20240429	103800	138904315	2965	2965	2965	2965	8
610	20240429	103700	138880595	2965	2955	2965	2955	24
611	20240429	103600	138809665	2955	2960	2965	2955	104
612	20240429	103500	138502325	2965	2965	2965	2965	40
613	20240429	103400	138383725	2965	2965	2965	2965	0
614	20240429	103300	138383725	2965	2965	2965	2965	0
615	20240429	103200	138383725	2965	2965	2965	2965	169
616	20240429	103100	137882640	2965	2960	2965	2960	564
617	20240429	103000	136213195	2960	2960	2960	2960	1
618	20240429	102900	136210235	2955	2955	2955	2955	15
619	20240429	102800	136165910	2945	2955	2960	2945	2167
620	20240429	102700	129783470	2955	2955	2955	2955	1
621	20240429	102600	129780515	2950	2955	2955	2950	313
622	20240429	102500	128856910	2950	2960	2960	2950	774
623	20240429	102400	126572080	2950	2960	2960	2950	13
624	20240429	102300	126533665	2960	2950	2960	2950	8
625	20240429	102200	126510045	2955	2960	2960	2955	48
626	20240429	102100	126368155	2960	2960	2960	2960	10
627	20240429	102000	126338555	2960	2960	2960	2960	0
628	20240429	101900	126338555	2960	2960	2960	2960	54
629	20240429	101800	126178715	2960	2960	2960	2960	0
630	20240429	101700	126178715	2960	2960	2960	2960	5
631	20240429	101600	126163915	2965	2965	2965	2965	0
632	20240429	101500	126163915	2965	2965	2965	2965	0
633	20240429	101400	126163915	2965	2965	2965	2965	0
634	20240429	101300	126163915	2965	2965	2965	2945	3793
635	20240429	101200	114959815	2970	2970	2970	2970	0
636	20240429	101100	114959815	2970	2970	2970	2970	0
637	20240429	101000	114959815	2970	2970	2970	2970	0
638	20240429	100900	114959815	2970	2970	2970	2970	60
639	20240429	100800	114781615	2955	2955	2955	2955	0
640	20240429	100700	114781615	2955	2960	2970	2955	3553
641	20240429	100600	104232160	2960	2960	2960	2960	1
642	20240429	100500	104229200	2970	2970	2970	2970	0
643	20240429	100400	104229200	2970	2970	2970	2970	5
644	20240429	100300	104214350	2970	2970	2970	2970	3
645	20240429	100200	104205440	2965	2970	2970	2965	2
646	20240429	100100	104199505	2960	2960	2960	2960	127
647	20240429	100000	103823585	2960	2950	2960	2950	74
648	20240429	095900	103605275	2950	2950	2950	2950	0
649	20240429	095800	103605275	2950	2950	2955	2950	525
650	20240429	095700	102056520	2950	2950	2950	2950	500
651	20240429	095600	100581520	2955	2955	2955	2955	0
652	20240429	095500	100581520	2955	2955	2955	2955	0
653	20240429	095400	100581520	2955	2955	2955	2955	0
654	20240429	095300	100581520	2955	2955	2955	2955	1
655	20240429	095200	100578565	2950	2950	2950	2950	100
656	20240429	095100	100283565	2955	2955	2955	2955	0
657	20240429	095000	100283565	2955	2950	2955	2950	185
658	20240429	094900	99737810	2950	2950	2950	2950	18
659	20240429	094800	99684710	2945	2945	2945	2945	8
660	20240429	094700	99661150	2945	2945	2945	2945	190
661	20240429	094600	99101600	2945	2950	2950	2945	1707
662	20240429	094500	94073935	2945	2945	2945	2945	0
663	20240429	094400	94073935	2945	2945	2945	2945	0
664	20240429	094300	94073935	2945	2950	2950	2945	1256
665	20240429	094200	90372515	2950	2950	2950	2950	216
666	20240429	094100	89735315	2950	2970	2970	2950	423
667	20240429	094000	88487415	2965	2965	2970	2965	125
668	20240429	093900	88116785	2965	2960	2965	2945	1001
669	20240429	093800	85168790	2965	2965	2965	2945	3055
670	20240429	093700	76147875	2965	2960	2965	2960	101
671	20240429	093600	75848910	2960	2960	2960	2960	100
672	20240429	093500	75552910	2960	2960	2960	2955	1060
673	20240429	093400	72420340	2970	2955	2970	2955	303
674	20240429	093300	71524910	2960	2960	2960	2960	1
675	20240429	093200	71521950	2965	2965	2970	2960	979
676	20240429	093100	68622585	2970	2965	2970	2965	2
677	20240429	093000	68616650	2970	2965	2970	2955	7
678	20240429	092900	68595935	2965	2965	2970	2955	2874
679	20240429	092800	60087630	2970	2965	2970	2965	191
680	20240429	092700	59521310	2970	2970	2970	2970	101
681	20240429	092600	59221340	2975	2975	2980	2975	108
682	20240429	092500	58900035	2980	2980	2980	2980	20
683	20240429	092400	58840435	2980	2975	2980	2975	102
684	20240429	092300	58536965	2970	2970	2970	2970	101
685	20240429	092200	58236995	2955	2965	2970	2955	2814
686	20240429	092100	49902005	2970	2970	2970	2970	0
687	20240429	092000	49902005	2970	2970	2970	2970	10
688	20240429	091900	49872305	2970	2970	2970	2970	354
689	20240429	091800	48820925	2970	2970	2970	2970	21
690	20240429	091700	48758555	2970	2975	2975	2970	514
691	20240429	091600	47231965	2980	2975	2980	2975	200
692	20240429	091500	46636410	2970	2970	2970	2970	3623
693	20240429	091400	35876100	2960	2960	2960	2960	1700
694	20240429	091300	30844100	2970	2970	2970	2960	2537
695	20240429	091200	23326375	2970	2975	2975	2970	13
696	20240429	091100	23287715	2975	2980	2980	2975	2
697	20240429	091000	23281760	2980	2970	2980	2970	1123
698	20240429	090900	19944290	2970	2965	2970	2960	102
699	20240429	090800	19641900	2965	2955	2965	2955	4131
700	20240429	090700	7433025	2960	2960	2960	2960	0
701	20240429	090600	7433025	2960	2960	2960	2945	781
702	20240429	090500	5123090	2960	2960	2960	2960	300
703	20240429	090400	4235090	2960	2965	2965	2940	147
704	20240429	090300	3801425	2945	2955	2955	2945	591
705	20240429	090200	2060620	2965	2965	2965	2960	18
706	20240429	090100	2007325	2970	2960	2970	2950	115
707	20240429	090000	1667460	2970	2965	2970	2965	562