KissMeData/298060/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210600	253793285	2730	2730	2730	2730	2156
3	20240429	210500	253793285	2730	2730	2730	2730	0
4	20240429	210400	253793285	2730	2730	2730	2730	0
5	20240429	210300	253793285	2730	2730	2730	2730	0
6	20240429	210200	253793285	2730	2730	2730	2730	0
7	20240429	210100	253793285	2730	2730	2730	2730	0
8	20240429	210000	253793285	2730	2730	2730	2730	0
9	20240429	205900	253793285	2730	2730	2730	2730	0
10	20240429	205800	253793285	2730	2730	2730	2730	0
11	20240429	205700	253793285	2730	2730	2730	2730	0
12	20240429	205600	253793285	2730	2730	2730	2730	0
13	20240429	205500	253793285	2730	2730	2730	2730	0
14	20240429	205400	253793285	2730	2730	2730	2730	0
15	20240429	205300	253793285	2730	2730	2730	2730	0
16	20240429	205200	253793285	2730	2730	2730	2730	0
17	20240429	205100	253793285	2730	2730	2730	2730	0
18	20240429	205000	253793285	2730	2730	2730	2730	0
19	20240429	204900	253793285	2730	2730	2730	2730	0
20	20240429	204800	253793285	2730	2730	2730	2730	0
21	20240429	204700	253793285	2730	2730	2730	2730	0
22	20240429	204600	253793285	2730	2730	2730	2730	0
23	20240429	204500	253793285	2730	2730	2730	2730	0
24	20240429	204400	253793285	2730	2730	2730	2730	0
25	20240429	204300	253793285	2730	2730	2730	2730	0
26	20240429	204200	253793285	2730	2730	2730	2730	0
27	20240429	204100	253793285	2730	2730	2730	2730	0
28	20240429	204000	253793285	2730	2730	2730	2730	0
29	20240429	203900	253793285	2730	2730	2730	2730	0
30	20240429	203800	253793285	2730	2730	2730	2730	0
31	20240429	203700	253793285	2730	2730	2730	2730	0
32	20240429	203600	253793285	2730	2730	2730	2730	2156
33	20240429	203500	253793285	2730	2730	2730	2730	0
34	20240429	203400	253793285	2730	2730	2730	2730	0
35	20240429	203300	253793285	2730	2730	2730	2730	0
36	20240429	203200	253793285	2730	2730	2730	2730	0
37	20240429	203100	253793285	2730	2730	2730	2730	0
38	20240429	203000	253793285	2730	2730	2730	2730	0
39	20240429	202900	253793285	2730	2730	2730	2730	0
40	20240429	202800	253793285	2730	2730	2730	2730	0
41	20240429	202700	253793285	2730	2730	2730	2730	0
42	20240429	202600	253793285	2730	2730	2730	2730	0
43	20240429	202500	253793285	2730	2730	2730	2730	0
44	20240429	202400	253793285	2730	2730	2730	2730	0
45	20240429	202300	253793285	2730	2730	2730	2730	0
46	20240429	202200	253793285	2730	2730	2730	2730	0
47	20240429	202100	253793285	2730	2730	2730	2730	0
48	20240429	202000	253793285	2730	2730	2730	2730	0
49	20240429	201900	253793285	2730	2730	2730	2730	0
50	20240429	201800	253793285	2730	2730	2730	2730	0
51	20240429	201700	253793285	2730	2730	2730	2730	0
52	20240429	201600	253793285	2730	2730	2730	2730	0
53	20240429	201500	253793285	2730	2730	2730	2730	0
54	20240429	201400	253793285	2730	2730	2730	2730	0
55	20240429	201300	253793285	2730	2730	2730	2730	0
56	20240429	201200	253793285	2730	2730	2730	2730	0
57	20240429	201100	253793285	2730	2730	2730	2730	0
58	20240429	201000	253793285	2730	2730	2730	2730	0
59	20240429	200900	253793285	2730	2730	2730	2730	0
60	20240429	200800	253793285	2730	2730	2730	2730	0
61	20240429	200700	253793285	2730	2730	2730	2730	0
62	20240429	200600	253793285	2730	2730	2730	2730	2156
63	20240429	200500	253793285	2730	2730	2730	2730	0
64	20240429	200400	253793285	2730	2730	2730	2730	0
65	20240429	200300	253793285	2730	2730	2730	2730	0
66	20240429	200200	253793285	2730	2730	2730	2730	0
67	20240429	200100	253793285	2730	2730	2730	2730	0
68	20240429	200000	253793285	2730	2730	2730	2730	0
69	20240429	195900	253793285	2730	2730	2730	2730	0
70	20240429	195800	253793285	2730	2730	2730	2730	0
71	20240429	195700	253793285	2730	2730	2730	2730	0
72	20240429	195600	253793285	2730	2730	2730	2730	0
73	20240429	195500	253793285	2730	2730	2730	2730	0
74	20240429	195400	253793285	2730	2730	2730	2730	0
75	20240429	195300	253793285	2730	2730	2730	2730	0
76	20240429	195200	253793285	2730	2730	2730	2730	0
77	20240429	195100	253793285	2730	2730	2730	2730	0
78	20240429	195000	253793285	2730	2730	2730	2730	0
79	20240429	194900	253793285	2730	2730	2730	2730	0
80	20240429	194800	253793285	2730	2730	2730	2730	0
81	20240429	194700	253793285	2730	2730	2730	2730	0
82	20240429	194600	253793285	2730	2730	2730	2730	0
83	20240429	194500	253793285	2730	2730	2730	2730	0
84	20240429	194400	253793285	2730	2730	2730	2730	0
85	20240429	194300	253793285	2730	2730	2730	2730	0
86	20240429	194200	253793285	2730	2730	2730	2730	0
87	20240429	194100	253793285	2730	2730	2730	2730	0
88	20240429	194000	253793285	2730	2730	2730	2730	0
89	20240429	193900	253793285	2730	2730	2730	2730	0
90	20240429	193800	253793285	2730	2730	2730	2730	0
91	20240429	193700	253793285	2730	2730	2730	2730	0
92	20240429	193600	253793285	2730	2730	2730	2730	2156
93	20240429	193500	253793285	2730	2730	2730	2730	0
94	20240429	193400	253793285	2730	2730	2730	2730	0
95	20240429	193300	253793285	2730	2730	2730	2730	0
96	20240429	193200	253793285	2730	2730	2730	2730	0
97	20240429	193100	253793285	2730	2730	2730	2730	0
98	20240429	193000	253793285	2730	2730	2730	2730	0
99	20240429	192900	253793285	2730	2730	2730	2730	0
100	20240429	192800	253793285	2730	2730	2730	2730	0
101	20240429	192700	253793285	2730	2730	2730	2730	0
102	20240429	192600	253793285	2730	2730	2730	2730	0
103	20240429	192500	253793285	2730	2730	2730	2730	0
104	20240429	192400	253793285	2730	2730	2730	2730	0
105	20240429	192300	253793285	2730	2730	2730	2730	0
106	20240429	192200	253793285	2730	2730	2730	2730	0
107	20240429	192100	253793285	2730	2730	2730	2730	0
108	20240429	192000	253793285	2730	2730	2730	2730	0
109	20240429	191900	253793285	2730	2730	2730	2730	0
110	20240429	191800	253793285	2730	2730	2730	2730	0
111	20240429	191700	253793285	2730	2730	2730	2730	0
112	20240429	191600	253793285	2730	2730	2730	2730	0
113	20240429	191500	253793285	2730	2730	2730	2730	0
114	20240429	191400	253793285	2730	2730	2730	2730	0
115	20240429	191300	253793285	2730	2730	2730	2730	0
116	20240429	191200	253793285	2730	2730	2730	2730	0
117	20240429	191100	253793285	2730	2730	2730	2730	0
118	20240429	191000	253793285	2730	2730	2730	2730	0
119	20240429	190900	253793285	2730	2730	2730	2730	0
120	20240429	190800	253793285	2730	2730	2730	2730	0
121	20240429	190700	253793285	2730	2730	2730	2730	0
122	20240429	190600	253793285	2730	2730	2730	2730	2156
123	20240429	190500	253793285	2730	2730	2730	2730	0
124	20240429	190400	253793285	2730	2730	2730	2730	0
125	20240429	190300	253793285	2730	2730	2730	2730	0
126	20240429	190200	253793285	2730	2730	2730	2730	0
127	20240429	190100	253793285	2730	2730	2730	2730	0
128	20240429	190000	253793285	2730	2730	2730	2730	0
129	20240429	185900	253793285	2730	2730	2730	2730	0
130	20240429	185800	253793285	2730	2730	2730	2730	0
131	20240429	185700	253793285	2730	2730	2730	2730	0
132	20240429	185600	253793285	2730	2730	2730	2730	0
133	20240429	185500	253793285	2730	2730	2730	2730	0
134	20240429	185400	253793285	2730	2730	2730	2730	0
135	20240429	185300	253793285	2730	2730	2730	2730	0
136	20240429	185200	253793285	2730	2730	2730	2730	0
137	20240429	185100	253793285	2730	2730	2730	2730	0
138	20240429	185000	253793285	2730	2730	2730	2730	0
139	20240429	184900	253793285	2730	2730	2730	2730	0
140	20240429	184800	253793285	2730	2730	2730	2730	0
141	20240429	184700	253793285	2730	2730	2730	2730	0
142	20240429	184600	253793285	2730	2730	2730	2730	0
143	20240429	184500	253793285	2730	2730	2730	2730	0
144	20240429	184400	253793285	2730	2730	2730	2730	0
145	20240429	184300	253793285	2730	2730	2730	2730	0
146	20240429	184200	253793285	2730	2730	2730	2730	0
147	20240429	184100	253793285	2730	2730	2730	2730	0
148	20240429	184000	253793285	2730	2730	2730	2730	0
149	20240429	183900	253793285	2730	2730	2730	2730	0
150	20240429	183800	253793285	2730	2730	2730	2730	0
151	20240429	183700	253793285	2730	2730	2730	2730	0
152	20240429	183600	253793285	2730	2730	2730	2730	2156
153	20240429	183500	253793285	2730	2730	2730	2730	0
154	20240429	183400	253793285	2730	2730	2730	2730	0
155	20240429	183300	253793285	2730	2730	2730	2730	0
156	20240429	183200	253793285	2730	2730	2730	2730	0
157	20240429	183100	253793285	2730	2730	2730	2730	0
158	20240429	183000	253793285	2730	2730	2730	2730	0
159	20240429	182900	253793285	2730	2730	2730	2730	0
160	20240429	182800	253793285	2730	2730	2730	2730	0
161	20240429	182700	253793285	2730	2730	2730	2730	0
162	20240429	182600	253793285	2730	2730	2730	2730	0
163	20240429	182500	253793285	2730	2730	2730	2730	0
164	20240429	182400	253793285	2730	2730	2730	2730	0
165	20240429	182300	253793285	2730	2730	2730	2730	0
166	20240429	182200	253793285	2730	2730	2730	2730	0
167	20240429	182100	253793285	2730	2730	2730	2730	0
168	20240429	182000	253793285	2730	2730	2730	2730	0
169	20240429	181900	253793285	2730	2730	2730	2730	0
170	20240429	181800	253793285	2730	2730	2730	2730	0
171	20240429	181700	253793285	2730	2730	2730	2730	0
172	20240429	181600	253793285	2730	2730	2730	2730	0
173	20240429	181500	253793285	2730	2730	2730	2730	0
174	20240429	181400	253793285	2730	2730	2730	2730	0
175	20240429	181300	253793285	2730	2730	2730	2730	0
176	20240429	181200	253793285	2730	2730	2730	2730	0
177	20240429	181100	253793285	2730	2730	2730	2730	0
178	20240429	181000	253793285	2730	2730	2730	2730	0
179	20240429	180900	253793285	2730	2730	2730	2730	0
180	20240429	180800	253793285	2730	2730	2730	2730	0
181	20240429	180700	253793285	2730	2730	2730	2730	0
182	20240429	180600	253793285	2730	2730	2730	2730	2156
183	20240429	180500	253793285	2730	2730	2730	2730	0
184	20240429	180400	253793285	2730	2730	2730	2730	0
185	20240429	180300	253793285	2730	2730	2730	2730	0
186	20240429	180200	253793285	2730	2730	2730	2730	0
187	20240429	180100	253793285	2730	2730	2730	2730	0
188	20240429	180000	253793285	2730	2730	2730	2730	0
189	20240429	175900	253793285	2730	2730	2730	2730	0
190	20240429	175800	253793285	2730	2730	2730	2730	0
191	20240429	175700	253793285	2730	2730	2730	2730	0
192	20240429	175600	253793285	2730	2730	2730	2730	0
193	20240429	175500	253793285	2730	2730	2730	2730	0
194	20240429	175400	253793285	2730	2730	2730	2730	0
195	20240429	175300	253793285	2730	2730	2730	2730	0
196	20240429	175200	253793285	2730	2730	2730	2730	0
197	20240429	175100	253793285	2730	2730	2730	2730	0
198	20240429	175000	253793285	2730	2730	2730	2730	0
199	20240429	174900	253793285	2730	2730	2730	2730	0
200	20240429	174800	253793285	2730	2730	2730	2730	0
201	20240429	174700	253793285	2730	2730	2730	2730	0
202	20240429	174600	253793285	2730	2730	2730	2730	0
203	20240429	174500	253793285	2730	2730	2730	2730	0
204	20240429	174400	253793285	2730	2730	2730	2730	0
205	20240429	174300	253793285	2730	2730	2730	2730	0
206	20240429	174200	253793285	2730	2730	2730	2730	0
207	20240429	174100	253793285	2730	2730	2730	2730	0
208	20240429	174000	253793285	2730	2730	2730	2730	0
209	20240429	173900	253793285	2730	2730	2730	2730	0
210	20240429	173800	253793285	2730	2730	2730	2730	0
211	20240429	173700	253793285	2730	2730	2730	2730	0
212	20240429	173600	253793285	2730	2730	2730	2730	2156
213	20240429	173500	253793285	2730	2730	2730	2730	0
214	20240429	173400	253793285	2730	2730	2730	2730	0
215	20240429	173300	253793285	2730	2730	2730	2730	0
216	20240429	173200	253793285	2730	2730	2730	2730	0
217	20240429	173100	253793285	2730	2730	2730	2730	0
218	20240429	173000	253793285	2730	2730	2730	2730	0
219	20240429	172900	253793285	2730	2730	2730	2730	0
220	20240429	172800	253793285	2730	2730	2730	2730	0
221	20240429	172700	253793285	2730	2730	2730	2730	0
222	20240429	172600	253793285	2730	2730	2730	2730	0
223	20240429	172500	253793285	2730	2730	2730	2730	0
224	20240429	172400	253793285	2730	2730	2730	2730	0
225	20240429	172300	253793285	2730	2730	2730	2730	0
226	20240429	172200	253793285	2730	2730	2730	2730	0
227	20240429	172100	253793285	2730	2730	2730	2730	0
228	20240429	172000	253793285	2730	2730	2730	2730	0
229	20240429	171900	253793285	2730	2730	2730	2730	0
230	20240429	171800	253793285	2730	2730	2730	2730	0
231	20240429	171700	253793285	2730	2730	2730	2730	0
232	20240429	171600	253793285	2730	2730	2730	2730	0
233	20240429	171500	253793285	2730	2730	2730	2730	0
234	20240429	171400	253793285	2730	2730	2730	2730	0
235	20240429	171300	253793285	2730	2730	2730	2730	0
236	20240429	171200	253793285	2730	2730	2730	2730	0
237	20240429	171100	253793285	2730	2730	2730	2730	0
238	20240429	171000	253793285	2730	2730	2730	2730	0
239	20240429	170900	253793285	2730	2730	2730	2730	0
240	20240429	170800	253793285	2730	2730	2730	2730	0
241	20240429	170700	253793285	2730	2730	2730	2730	0
242	20240429	170600	253793285	2730	2730	2730	2730	2156
243	20240429	170500	253793285	2730	2730	2730	2730	0
244	20240429	170400	253793285	2730	2730	2730	2730	0
245	20240429	170300	253793285	2730	2730	2730	2730	0
246	20240429	170200	253793285	2730	2730	2730	2730	0
247	20240429	170100	253793285	2730	2730	2730	2730	0
248	20240429	170000	253793285	2730	2730	2730	2730	0
249	20240429	165900	253793285	2730	2730	2730	2730	0
250	20240429	165800	253793285	2730	2730	2730	2730	0
251	20240429	165700	253793285	2730	2730	2730	2730	0
252	20240429	165600	253793285	2730	2730	2730	2730	0
253	20240429	165500	253793285	2730	2730	2730	2730	0
254	20240429	165400	253793285	2730	2730	2730	2730	0
255	20240429	165300	253793285	2730	2730	2730	2730	0
256	20240429	165200	253793285	2730	2730	2730	2730	0
257	20240429	165100	253793285	2730	2730	2730	2730	0
258	20240429	165000	253793285	2730	2730	2730	2730	0
259	20240429	164900	253793285	2730	2730	2730	2730	0
260	20240429	164800	253793285	2730	2730	2730	2730	0
261	20240429	164700	253793285	2730	2730	2730	2730	0
262	20240429	164600	253793285	2730	2730	2730	2730	0
263	20240429	164500	253793285	2730	2730	2730	2730	0
264	20240429	164400	253793285	2730	2730	2730	2730	0
265	20240429	164300	253793285	2730	2730	2730	2730	0
266	20240429	164200	253793285	2730	2730	2730	2730	0
267	20240429	164100	253793285	2730	2730	2730	2730	0
268	20240429	164000	253793285	2730	2730	2730	2730	0
269	20240429	163900	253793285	2730	2730	2730	2730	0
270	20240429	163800	253793285	2730	2730	2730	2730	0
271	20240429	163700	253793285	2730	2730	2730	2730	0
272	20240429	163600	253793285	2730	2730	2730	2730	2156
273	20240429	163500	253793285	2730	2730	2730	2730	0
274	20240429	163400	253793285	2730	2730	2730	2730	0
275	20240429	163300	253793285	2730	2730	2730	2730	0
276	20240429	163200	253793285	2730	2730	2730	2730	0
277	20240429	163100	253793285	2730	2730	2730	2730	0
278	20240429	163000	253793285	2730	2730	2730	2730	0
279	20240429	162900	253793285	2730	2730	2730	2730	0
280	20240429	162800	253793285	2730	2730	2730	2730	0
281	20240429	162700	253793285	2730	2730	2730	2730	0
282	20240429	162600	253793285	2730	2730	2730	2730	0
283	20240429	162500	253793285	2730	2730	2730	2730	0
284	20240429	162400	253793285	2730	2730	2730	2730	0
285	20240429	162300	253793285	2730	2730	2730	2730	0
286	20240429	162200	253793285	2730	2730	2730	2730	0
287	20240429	162100	253793285	2730	2730	2730	2730	0
288	20240429	162000	253793285	2730	2730	2730	2730	0
289	20240429	161900	253793285	2730	2730	2730	2730	0
290	20240429	161800	253793285	2730	2730	2730	2730	0
291	20240429	161700	253793285	2730	2730	2730	2730	0
292	20240429	161600	253793285	2730	2730	2730	2730	0
293	20240429	161500	253793285	2730	2730	2730	2730	0
294	20240429	161400	253793285	2730	2730	2730	2730	0
295	20240429	161300	253793285	2730	2730	2730	2730	0
296	20240429	161200	253793285	2730	2730	2730	2730	0
297	20240429	161100	253793285	2730	2730	2730	2730	0
298	20240429	161000	253793285	2730	2730	2730	2730	0
299	20240429	160900	253793285	2730	2730	2730	2730	0
300	20240429	160800	253793285	2730	2730	2730	2730	0
301	20240429	160700	253793285	2730	2730	2730	2730	0
302	20240429	160600	253793285	2730	2730	2730	2730	2156
303	20240429	160500	253793285	2730	2730	2730	2730	0
304	20240429	160400	253793285	2730	2730	2730	2730	0
305	20240429	160300	253793285	2730	2730	2730	2730	0
306	20240429	160200	253793285	2730	2730	2730	2730	0
307	20240429	160100	253793285	2730	2730	2730	2730	0
308	20240429	160000	253793285	2730	2730	2730	2730	0
309	20240429	155900	253793285	2730	2730	2730	2730	0
310	20240429	155800	253793285	2730	2730	2730	2730	0
311	20240429	155700	253793285	2730	2730	2730	2730	0
312	20240429	155600	253793285	2730	2730	2730	2730	0
313	20240429	155500	253793285	2730	2730	2730	2730	0
314	20240429	155400	253793285	2730	2730	2730	2730	0
315	20240429	155300	253793285	2730	2730	2730	2730	0
316	20240429	155200	253793285	2730	2730	2730	2730	0
317	20240429	155100	253793285	2730	2730	2730	2730	0
318	20240429	155000	253793285	2730	2730	2730	2730	0
319	20240429	154900	253793285	2730	2730	2730	2730	0
320	20240429	154800	253793285	2730	2730	2730	2730	0
321	20240429	154700	253793285	2730	2730	2730	2730	0
322	20240429	154600	253793285	2730	2730	2730	2730	0
323	20240429	154500	253793285	2730	2730	2730	2730	0
324	20240429	154400	253793285	2730	2730	2730	2730	0
325	20240429	154300	253793285	2730	2730	2730	2730	0
326	20240429	154200	253793285	2730	2730	2730	2730	0
327	20240429	154100	253793285	2730	2730	2730	2730	0
328	20240429	154000	253793285	2730	2730	2730	2730	0
329	20240429	153900	253793285	2730	2730	2730	2730	0
330	20240429	153800	253793285	2730	2730	2730	2730	0
331	20240429	153700	253793285	2730	2730	2730	2730	0
332	20240429	153600	253793285	2730	2730	2730	2730	2156
333	20240429	153500	253793285	2730	2730	2730	2730	0
334	20240429	153400	253793285	2730	2730	2730	2730	0
335	20240429	153300	253793285	2730	2730	2730	2730	0
336	20240429	153200	253793285	2730	2730	2730	2730	0
337	20240429	153100	253793285	2730	2730	2730	2730	0
338	20240429	153000	253793285	2730	2730	2730	2730	2156
339	20240429	152900	247907405	2765	2765	2765	2765	0
340	20240429	152800	247907405	2765	2765	2765	2765	0
341	20240429	152700	247907405	2765	2765	2765	2765	0
342	20240429	152600	247907405	2765	2765	2765	2765	0
343	20240429	152500	247907405	2765	2765	2765	2765	0
344	20240429	152400	247907405	2765	2765	2765	2765	0
345	20240429	152300	247907405	2765	2765	2765	2765	0
346	20240429	152200	247907405	2765	2765	2765	2765	0
347	20240429	152100	247907405	2765	2765	2765	2765	0
348	20240429	152000	247907405	2765	2765	2765	2765	0
349	20240429	151900	247907405	2765	2760	2765	2760	392
350	20240429	151800	246824070	2725	2755	2760	2725	9619
351	20240429	151700	220505345	2755	2755	2755	2755	20
352	20240429	151600	220450245	2755	2740	2755	2740	1117
353	20240429	151500	217373150	2760	2760	2760	2760	156
354	20240429	151400	216942590	2760	2755	2760	2755	335
355	20240429	151300	216018490	2750	2750	2750	2750	0
356	20240429	151200	216018490	2750	2745	2750	2745	288
357	20240429	151100	215226555	2745	2745	2745	2745	80
358	20240429	151000	215006955	2745	2735	2745	2735	183
359	20240429	150900	214506135	2735	2735	2735	2735	0
360	20240429	150800	214506135	2735	2735	2735	2735	0
361	20240429	150700	214506135	2735	2735	2735	2735	25
362	20240429	150600	214437760	2735	2735	2735	2735	397
363	20240429	150500	213351965	2740	2740	2740	2740	0
364	20240429	150400	213351965	2740	2740	2740	2740	1
365	20240429	150300	213349225	2740	2740	2740	2740	4
366	20240429	150200	213338265	2735	2735	2735	2735	0
367	20240429	150100	213338265	2735	2735	2735	2735	0
368	20240429	150000	213338265	2735	2735	2735	2735	0
369	20240429	145900	213338265	2735	2730	2735	2730	20
370	20240429	145800	213283570	2720	2720	2720	2720	0
371	20240429	145700	213283570	2720	2720	2720	2720	0
372	20240429	145600	213283570	2720	2720	2720	2720	0
373	20240429	145500	213283570	2720	2720	2720	2720	0
374	20240429	145400	213283570	2720	2740	2740	2720	5289
375	20240429	145300	198872890	2740	2740	2740	2740	0
376	20240429	145200	198872890	2740	2740	2740	2740	0
377	20240429	145100	198872890	2740	2740	2740	2740	1202
378	20240429	145000	195579410	2735	2730	2735	2730	1454
379	20240429	144900	191603495	2735	2735	2735	2735	46
380	20240429	144800	191477685	2735	2735	2735	2735	30
381	20240429	144700	191395635	2735	2735	2735	2735	0
382	20240429	144600	191395635	2735	2735	2735	2735	510
383	20240429	144500	190000785	2735	2735	2735	2735	0
384	20240429	144400	190000785	2735	2735	2735	2735	100
385	20240429	144300	189727285	2730	2730	2730	2730	0
386	20240429	144200	189727285	2730	2730	2730	2730	0
387	20240429	144100	189727285	2730	2730	2730	2730	0
388	20240429	144000	189727285	2730	2730	2730	2730	0
389	20240429	143900	189727285	2730	2730	2730	2730	0
390	20240429	143800	189727285	2730	2730	2730	2730	0
391	20240429	143700	189727285	2730	2730	2730	2730	966
392	20240429	143600	187090105	2725	2725	2725	2725	0
393	20240429	143500	187090105	2725	2725	2725	2725	0
394	20240429	143400	187090105	2725	2725	2725	2725	0
395	20240429	143300	187090105	2725	2725	2725	2725	74
396	20240429	143200	186888455	2725	2725	2725	2725	0
397	20240429	143100	186888455	2725	2725	2725	2725	0
398	20240429	143000	186888455	2725	2725	2725	2725	26
399	20240429	142900	186817605	2725	2725	2725	2725	0
400	20240429	142800	186817605	2725	2725	2725	2725	0
401	20240429	142700	186817605	2725	2725	2725	2725	0
402	20240429	142600	186817605	2725	2725	2725	2725	0
403	20240429	142500	186817605	2725	2725	2725	2725	150
404	20240429	142400	186408855	2725	2725	2725	2725	217
405	20240429	142300	185817530	2725	2725	2725	2725	0
406	20240429	142200	185817530	2725	2725	2725	2725	100
407	20240429	142100	185545030	2720	2720	2720	2720	334
408	20240429	142000	184636550	2725	2725	2725	2725	73
409	20240429	141900	184437625	2725	2725	2725	2725	0
410	20240429	141800	184437625	2725	2725	2725	2725	200
411	20240429	141700	183892625	2725	2725	2725	2725	0
412	20240429	141600	183892625	2725	2725	2725	2725	0
413	20240429	141500	183892625	2725	2725	2725	2725	0
414	20240429	141400	183892625	2725	2725	2725	2725	0
415	20240429	141300	183892625	2725	2725	2725	2725	0
416	20240429	141200	183892625	2725	2725	2725	2725	10
417	20240429	141100	183865375	2730	2730	2730	2730	0
418	20240429	141000	183865375	2730	2730	2730	2730	0
419	20240429	140900	183865375	2730	2730	2730	2730	40
420	20240429	140800	183756175	2730	2730	2730	2730	100
421	20240429	140700	183483175	2730	2730	2730	2730	360
422	20240429	140600	182500375	2730	2730	2730	2730	1078
423	20240429	140500	179557435	2725	2725	2725	2725	978
424	20240429	140400	176892385	2720	2720	2720	2720	80
425	20240429	140300	176674785	2720	2720	2720	2720	0
426	20240429	140200	176674785	2720	2720	2720	2720	107
427	20240429	140100	176383745	2720	2720	2720	2720	100
428	20240429	140000	176111745	2720	2720	2720	2720	0
429	20240429	135900	176111745	2720	2720	2720	2720	90
430	20240429	135800	175866945	2725	2725	2725	2725	5
431	20240429	135700	175853320	2720	2720	2720	2720	1371
432	20240429	135600	172124200	2725	2725	2725	2725	2
433	20240429	135500	172118750	2725	2725	2725	2725	0
434	20240429	135400	172118750	2725	2725	2725	2725	80
435	20240429	135300	171900750	2725	2725	2725	2725	0
436	20240429	135200	171900750	2725	2720	2725	2720	1007
437	20240429	135100	169161660	2725	2725	2725	2725	58
438	20240429	135000	169003610	2725	2725	2725	2725	0
439	20240429	134900	169003610	2725	2725	2725	2725	35
440	20240429	134800	168908235	2725	2725	2725	2725	1
441	20240429	134700	168905510	2725	2725	2725	2725	5
442	20240429	134600	168891885	2720	2720	2720	2720	0
443	20240429	134500	168891885	2720	2720	2720	2720	0
444	20240429	134400	168891885	2720	2725	2725	2720	175
445	20240429	134300	168415790	2725	2725	2725	2725	448
446	20240429	134200	167194990	2725	2725	2725	2725	0
447	20240429	134100	167194990	2725	2725	2725	2725	0
448	20240429	134000	167194990	2725	2725	2725	2725	0
449	20240429	133900	167194990	2725	2725	2725	2725	0
450	20240429	133800	167194990	2725	2725	2725	2725	0
451	20240429	133700	167194990	2725	2725	2725	2725	0
452	20240429	133600	167194990	2725	2730	2730	2725	370
453	20240429	133500	166185390	2730	2730	2730	2730	0
454	20240429	133400	166185390	2730	2730	2730	2730	148
455	20240429	133300	165781350	2725	2725	2725	2725	0
456	20240429	133200	165781350	2725	2725	2725	2725	195
457	20240429	133100	165249975	2725	2725	2725	2725	0
458	20240429	133000	165249975	2725	2725	2725	2725	0
459	20240429	132900	165249975	2725	2725	2725	2725	0
460	20240429	132800	165249975	2725	2725	2725	2725	96
461	20240429	132700	164988375	2725	2725	2725	2725	0
462	20240429	132600	164988375	2725	2725	2725	2725	1
463	20240429	132500	164985650	2720	2720	2720	2720	0
464	20240429	132400	164985650	2720	2720	2720	2720	0
465	20240429	132300	164985650	2720	2720	2720	2720	0
466	20240429	132200	164985650	2720	2720	2720	2720	0
467	20240429	132100	164985650	2720	2720	2720	2720	0
468	20240429	132000	164985650	2720	2720	2720	2720	0
469	20240429	131900	164985650	2720	2720	2720	2720	0
470	20240429	131800	164985650	2720	2720	2720	2720	0
471	20240429	131700	164985650	2720	2720	2720	2720	0
472	20240429	131600	164985650	2720	2725	2725	2720	117
473	20240429	131500	164667385	2725	2725	2725	2725	0
474	20240429	131400	164667385	2725	2725	2725	2725	0
475	20240429	131300	164667385	2725	2725	2725	2725	0
476	20240429	131200	164667385	2725	2725	2725	2725	0
477	20240429	131100	164667385	2725	2725	2725	2725	0
478	20240429	131000	164667385	2725	2720	2725	2720	637
479	20240429	130900	162934730	2720	2720	2720	2720	0
480	20240429	130800	162934730	2720	2720	2720	2720	1
481	20240429	130700	162932010	2720	2725	2725	2720	1447
482	20240429	130600	158990890	2730	2730	2730	2730	0
483	20240429	130500	158990890	2730	2730	2730	2730	0
484	20240429	130400	158990890	2730	2730	2730	2730	5
485	20240429	130300	158977240	2730	2730	2730	2730	5
486	20240429	130200	158963590	2730	2730	2730	2730	245
487	20240429	130100	158294740	2730	2730	2730	2730	342
488	20240429	130000	157361080	2725	2725	2725	2725	0
489	20240429	125900	157361080	2725	2725	2725	2725	78
490	20240429	125800	157148530	2725	2725	2725	2725	51
491	20240429	125700	157009555	2725	2725	2725	2725	1
492	20240429	125600	157006830	2725	2725	2725	2725	1
493	20240429	125500	157004105	2725	2725	2725	2725	2100
494	20240429	125400	151281605	2720	2720	2720	2720	592
495	20240429	125300	149671365	2720	2720	2720	2720	0
496	20240429	125200	149671365	2720	2720	2720	2720	0
497	20240429	125100	149671365	2720	2720	2720	2720	20
498	20240429	125000	149616965	2720	2720	2720	2720	31
499	20240429	124900	149532645	2720	2720	2720	2720	0
500	20240429	124800	149532645	2720	2720	2720	2720	0
501	20240429	124700	149532645	2720	2720	2720	2720	0
502	20240429	124600	149532645	2720	2720	2720	2720	0
503	20240429	124500	149532645	2720	2720	2720	2720	342
504	20240429	124400	148602405	2720	2720	2720	2720	0
505	20240429	124300	148602405	2720	2720	2720	2720	8
506	20240429	124200	148580645	2715	2715	2715	2715	0
507	20240429	124100	148580645	2715	2715	2715	2715	0
508	20240429	124000	148580645	2715	2715	2715	2715	619
509	20240429	123900	146900060	2720	2715	2720	2715	585
510	20240429	123800	145308955	2720	2720	2720	2720	0
511	20240429	123700	145308955	2720	2720	2720	2720	0
512	20240429	123600	145308955	2720	2720	2720	2720	0
513	20240429	123500	145308955	2720	2720	2720	2720	0
514	20240429	123400	145308955	2720	2720	2720	2720	0
515	20240429	123300	145308955	2720	2720	2720	2720	0
516	20240429	123200	145308955	2720	2720	2720	2720	301
517	20240429	123100	144490235	2715	2715	2715	2715	0
518	20240429	123000	144490235	2715	2715	2715	2715	17
519	20240429	122900	144444080	2715	2715	2715	2715	0
520	20240429	122800	144444080	2715	2715	2715	2715	0
521	20240429	122700	144444080	2715	2715	2715	2715	0
522	20240429	122600	144444080	2715	2720	2720	2715	308
523	20240429	122500	143607525	2720	2720	2720	2720	0
524	20240429	122400	143607525	2720	2720	2720	2720	0
525	20240429	122300	143607525	2720	2720	2720	2720	1
526	20240429	122200	143604805	2720	2720	2720	2720	0
527	20240429	122100	143604805	2720	2720	2720	2720	5
528	20240429	122000	143591205	2720	2720	2720	2720	1
529	20240429	121900	143588485	2715	2715	2715	2715	0
530	20240429	121800	143588485	2715	2715	2715	2715	0
531	20240429	121700	143588485	2715	2715	2715	2715	0
532	20240429	121600	143588485	2715	2715	2715	2715	0
533	20240429	121500	143588485	2715	2715	2715	2715	0
534	20240429	121400	143588485	2715	2715	2715	2715	13
535	20240429	121300	143553190	2715	2715	2715	2715	0
536	20240429	121200	143553190	2715	2715	2715	2715	0
537	20240429	121100	143553190	2715	2715	2715	2715	29
538	20240429	121000	143474455	2715	2715	2715	2715	0
539	20240429	120900	143474455	2715	2715	2715	2715	0
540	20240429	120800	143474455	2715	2715	2715	2715	590
541	20240429	120700	141872605	2715	2715	2715	2715	0
542	20240429	120600	141872605	2715	2715	2715	2715	0
543	20240429	120500	141872605	2715	2715	2715	2715	151
544	20240429	120400	141462640	2715	2715	2715	2715	0
545	20240429	120300	141462640	2715	2715	2715	2715	125
546	20240429	120200	141123265	2715	2715	2715	2715	0
547	20240429	120100	141123265	2715	2715	2715	2715	0
548	20240429	120000	141123265	2715	2715	2715	2715	0
549	20240429	115900	141123265	2715	2715	2715	2715	0
550	20240429	115800	141123265	2715	2715	2715	2715	0
551	20240429	115700	141123265	2715	2715	2715	2715	0
552	20240429	115600	141123265	2715	2715	2715	2715	0
553	20240429	115500	141123265	2715	2715	2715	2715	0
554	20240429	115400	141123265	2715	2715	2715	2715	7
555	20240429	115300	141104260	2715	2715	2715	2715	329
556	20240429	115200	140211025	2715	2715	2715	2715	0
557	20240429	115100	140211025	2715	2715	2715	2715	0
558	20240429	115000	140211025	2715	2715	2715	2715	101
559	20240429	114900	139936810	2720	2720	2720	2720	0
560	20240429	114800	139936810	2720	2720	2720	2720	0
561	20240429	114700	139936810	2720	2720	2720	2720	0
562	20240429	114600	139936810	2720	2720	2720	2720	0
563	20240429	114500	139936810	2720	2710	2720	2710	852
564	20240429	114400	137627580	2720	2720	2720	2720	5
565	20240429	114300	137613980	2720	2720	2720	2720	0
566	20240429	114200	137613980	2720	2720	2720	2720	36
567	20240429	114100	137516060	2720	2720	2720	2720	0
568	20240429	114000	137516060	2720	2720	2720	2720	50
569	20240429	113900	137380060	2720	2720	2720	2720	0
570	20240429	113800	137380060	2720	2720	2720	2720	0
571	20240429	113700	137380060	2720	2720	2720	2720	0
572	20240429	113600	137380060	2720	2720	2720	2720	21
573	20240429	113500	137322940	2720	2720	2720	2720	0
574	20240429	113400	137322940	2720	2720	2720	2720	0
575	20240429	113300	137322940	2720	2720	2720	2720	100
576	20240429	113200	137050940	2710	2710	2710	2710	0
577	20240429	113100	137050940	2710	2710	2710	2710	1
578	20240429	113000	137048230	2710	2710	2710	2710	0
579	20240429	112900	137048230	2710	2715	2715	2710	10
580	20240429	112800	137021125	2720	2720	2720	2720	0
581	20240429	112700	137021125	2720	2720	2720	2720	3
582	20240429	112600	137012965	2720	2720	2720	2720	10
583	20240429	112500	136985765	2715	2715	2715	2715	0
584	20240429	112400	136985765	2715	2715	2715	2715	223
585	20240429	112300	136380320	2715	2715	2715	2715	0
586	20240429	112200	136380320	2715	2715	2715	2715	0
587	20240429	112100	136380320	2715	2715	2715	2715	0
588	20240429	112000	136380320	2715	2715	2715	2715	300
589	20240429	111900	135565820	2720	2720	2720	2720	0
590	20240429	111800	135565820	2720	2720	2720	2720	0
591	20240429	111700	135565820	2720	2720	2720	2720	71
592	20240429	111600	135372700	2720	2720	2720	2720	16
593	20240429	111500	135329180	2720	2720	2720	2720	100
594	20240429	111400	135057180	2725	2725	2725	2725	0
595	20240429	111300	135057180	2725	2725	2725	2725	0
596	20240429	111200	135057180	2725	2725	2725	2725	41
597	20240429	111100	134945455	2725	2725	2725	2725	0
598	20240429	111000	134945455	2725	2725	2725	2725	0
599	20240429	110900	134945455	2725	2725	2725	2725	59
600	20240429	110800	134784680	2725	2725	2725	2725	102
601	20240429	110700	134506730	2725	2725	2725	2725	100
602	20240429	110600	134234230	2710	2710	2710	2710	0
603	20240429	110500	134234230	2710	2710	2710	2710	0
604	20240429	110400	134234230	2710	2710	2710	2710	0
605	20240429	110300	134234230	2710	2710	2710	2710	163
606	20240429	110200	133792500	2710	2710	2710	2710	30
607	20240429	110100	133711200	2700	2700	2700	2700	0
608	20240429	110000	133711200	2700	2700	2700	2700	1150
609	20240429	105900	130606200	2710	2710	2710	2710	1
610	20240429	105800	130603490	2710	2710	2710	2710	0
611	20240429	105700	130603490	2710	2710	2710	2710	0
612	20240429	105600	130603490	2710	2710	2710	2710	0
613	20240429	105500	130603490	2710	2710	2710	2710	1
614	20240429	105400	130600780	2710	2710	2710	2710	200
615	20240429	105300	130058780	2710	2710	2710	2710	300
616	20240429	105200	129245780	2710	2710	2710	2710	23
617	20240429	105100	129183450	2710	2710	2710	2710	2
618	20240429	105000	129178030	2700	2700	2700	2700	0
619	20240429	104900	129178030	2700	2700	2700	2700	0
620	20240429	104800	129178030	2700	2700	2700	2700	0
621	20240429	104700	129178030	2700	2700	2700	2700	1
622	20240429	104600	129175330	2695	2695	2695	2695	0
623	20240429	104500	129175330	2695	2695	2695	2695	0
624	20240429	104400	129175330	2695	2695	2695	2695	0
625	20240429	104300	129175330	2695	2695	2695	2695	0
626	20240429	104200	129175330	2695	2695	2695	2695	0
627	20240429	104100	129175330	2695	2695	2695	2695	0
628	20240429	104000	129175330	2695	2695	2695	2695	0
629	20240429	103900	129175330	2695	2700	2700	2695	834
630	20240429	103800	126926325	2705	2705	2705	2705	0
631	20240429	103700	126926325	2705	2710	2710	2705	1128
632	20240429	103600	123874435	2710	2710	2710	2710	0
633	20240429	103500	123874435	2710	2710	2710	2710	0
634	20240429	103400	123874435	2710	2710	2710	2710	591
635	20240429	103300	122272825	2710	2710	2710	2710	0
636	20240429	103200	122272825	2710	2710	2710	2710	0
637	20240429	103100	122272825	2710	2710	2710	2710	251
638	20240429	103000	121592615	2720	2720	2720	2720	2
639	20240429	102900	121587175	2720	2720	2720	2720	0
640	20240429	102800	121587175	2720	2720	2720	2720	12
641	20240429	102700	121554535	2715	2715	2715	2715	0
642	20240429	102600	121554535	2715	2715	2715	2715	132
643	20240429	102500	121196155	2715	2705	2715	2705	1301
644	20240429	102400	117671940	2705	2705	2705	2705	15
645	20240429	102300	117631365	2700	2705	2705	2700	501
646	20240429	102200	116278660	2705	2705	2705	2705	0
647	20240429	102100	116278660	2705	2705	2705	2705	0
648	20240429	102000	116278660	2705	2705	2705	2705	0
649	20240429	101900	116278660	2705	2705	2705	2705	0
650	20240429	101800	116278660	2705	2705	2705	2705	0
651	20240429	101700	116278660	2705	2705	2705	2705	270
652	20240429	101600	115548310	2705	2695	2705	2695	232
653	20240429	101500	114921130	2695	2695	2695	2695	40
654	20240429	101400	114813330	2690	2695	2695	2690	160
655	20240429	101300	114382630	2695	2695	2695	2695	50
656	20240429	101200	114247880	2695	2695	2695	2695	105
657	20240429	101100	113964905	2695	2695	2695	2695	324
658	20240429	101000	113091725	2695	2695	2695	2695	0
659	20240429	100900	113091725	2695	2695	2695	2695	0
660	20240429	100800	113091725	2695	2705	2705	2695	215
661	20240429	100700	112510200	2705	2705	2705	2695	1030
662	20240429	100600	109728875	2705	2705	2705	2705	4
663	20240429	100500	109718055	2705	2705	2705	2705	686
664	20240429	100400	107862425	2705	2705	2705	2705	206
665	20240429	100300	107305195	2700	2705	2705	2700	38
666	20240429	100200	107202565	2700	2700	2705	2700	95
667	20240429	100100	106946045	2705	2705	2705	2705	0
668	20240429	100000	106946045	2705	2700	2705	2700	101
669	20240429	095900	106673340	2705	2705	2705	2705	0
670	20240429	095800	106673340	2705	2705	2705	2705	2
671	20240429	095700	106667930	2705	2705	2705	2705	1
672	20240429	095600	106665225	2705	2705	2705	2705	10
673	20240429	095500	106638175	2705	2705	2705	2705	0
674	20240429	095400	106638175	2705	2705	2705	2705	0
675	20240429	095300	106638175	2705	2705	2705	2705	55
676	20240429	095200	106489400	2705	2705	2705	2705	0
677	20240429	095100	106489400	2705	2705	2705	2705	0
678	20240429	095000	106489400	2705	2705	2705	2705	29
679	20240429	094900	106410955	2705	2695	2705	2695	47
680	20240429	094800	106283985	2695	2695	2695	2695	20
681	20240429	094700	106230085	2695	2695	2695	2695	187
682	20240429	094600	105726120	2695	2695	2695	2695	0
683	20240429	094500	105726120	2695	2690	2695	2690	494
684	20240429	094400	104396005	2695	2690	2695	2690	28
685	20240429	094300	104320555	2695	2695	2695	2690	603
686	20240429	094200	102697105	2695	2700	2700	2695	199
687	20240429	094100	102159875	2690	2690	2690	2690	0
688	20240429	094000	102159875	2690	2690	2690	2690	0
689	20240429	093900	102159875	2690	2700	2700	2690	47
690	20240429	093800	102032985	2700	2700	2700	2700	4
691	20240429	093700	102022185	2700	2700	2700	2700	10
692	20240429	093600	101995185	2690	2690	2690	2690	1
693	20240429	093500	101992495	2700	2705	2705	2700	66
694	20240429	093400	101813970	2705	2705	2705	2705	0
695	20240429	093300	101813970	2705	2705	2720	2685	5956
696	20240429	093200	85776690	2705	2705	2705	2705	0
697	20240429	093100	85776690	2705	2700	2705	2700	44
698	20240429	093000	85657865	2700	2710	2710	2700	1969
699	20240429	092900	80332655	2720	2710	2725	2705	548
700	20240429	092800	78843545	2700	2720	2725	2700	72
701	20240429	092700	78647645	2725	2725	2725	2725	0
702	20240429	092600	78647645	2725	2690	2725	2690	22
703	20240429	092500	78587875	2695	2695	2695	2695	400
704	20240429	092400	77509875	2695	2700	2700	2685	1672
705	20240429	092300	73012520	2695	2695	2695	2695	0
706	20240429	092200	73012520	2695	2695	2695	2695	262
707	20240429	092100	72306430	2735	2735	2735	2735	56
708	20240429	092000	72153270	2740	2715	2740	2695	5363
709	20240429	091900	57648000	2705	2700	2705	2700	548
710	20240429	091800	56168210	2705	2700	2705	2700	1842
711	20240429	091700	51189815	2705	2700	2705	2700	650
712	20240429	091600	49432090	2700	2695	2700	2690	722
713	20240429	091500	47488920	2695	2700	2700	2695	1026
714	20240429	091400	44722510	2700	2700	2700	2700	112
715	20240429	091300	44420110	2700	2700	2700	2700	282
716	20240429	091200	43658710	2700	2700	2700	2700	137
717	20240429	091100	43288810	2700	2705	2705	2700	464
718	20240429	091000	42035690	2705	2700	2705	2700	295
719	20240429	090900	41238035	2695	2695	2695	2695	20
720	20240429	090800	41184135	2695	2695	2700	2695	494
721	20240429	090700	39850600	2695	2685	2695	2685	706
722	20240429	090600	37952060	2690	2690	2695	2685	761
723	20240429	090500	35907045	2690	2690	2690	2685	2044
724	20240429	090400	30408700	2690	2700	2705	2690	1350
725	20240429	090300	26761000	2705	2715	2715	2700	1724
726	20240429	090200	22091345	2710	2740	2740	2710	1033
727	20240429	090100	19279635	2740	2775	2775	2740	1457
728	20240429	090000	15272065	2775	2880	2880	2775	5315