KissMeData/036580/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192000	346682230	2850	2850	2850	2850	18920
3	20240429	191900	346682230	2850	2850	2850	2850	0
4	20240429	191800	346682230	2850	2850	2850	2850	0
5	20240429	191700	346682230	2850	2850	2850	2850	0
6	20240429	191600	346682230	2850	2850	2850	2850	0
7	20240429	191500	346682230	2850	2850	2850	2850	0
8	20240429	191400	346682230	2850	2850	2850	2850	0
9	20240429	191300	346682230	2850	2850	2850	2850	0
10	20240429	191200	346682230	2850	2850	2850	2850	0
11	20240429	191100	346682230	2850	2850	2850	2850	0
12	20240429	191000	346682230	2850	2850	2850	2850	0
13	20240429	190900	346682230	2850	2850	2850	2850	0
14	20240429	190800	346682230	2850	2850	2850	2850	0
15	20240429	190700	346682230	2850	2850	2850	2850	0
16	20240429	190600	346682230	2850	2850	2850	2850	0
17	20240429	190500	346682230	2850	2850	2850	2850	0
18	20240429	190400	346682230	2850	2850	2850	2850	0
19	20240429	190300	346682230	2850	2850	2850	2850	0
20	20240429	190200	346682230	2850	2850	2850	2850	0
21	20240429	190100	346682230	2850	2850	2850	2850	0
22	20240429	190000	346682230	2850	2850	2850	2850	0
23	20240429	185900	346682230	2850	2850	2850	2850	0
24	20240429	185800	346682230	2850	2850	2850	2850	0
25	20240429	185700	346682230	2850	2850	2850	2850	0
26	20240429	185600	346682230	2850	2850	2850	2850	0
27	20240429	185500	346682230	2850	2850	2850	2850	0
28	20240429	185400	346682230	2850	2850	2850	2850	0
29	20240429	185300	346682230	2850	2850	2850	2850	0
30	20240429	185200	346682230	2850	2850	2850	2850	0
31	20240429	185100	346682230	2850	2850	2850	2850	0
32	20240429	185000	346682230	2850	2850	2850	2850	18920
33	20240429	184900	346682230	2850	2850	2850	2850	0
34	20240429	184800	346682230	2850	2850	2850	2850	0
35	20240429	184700	346682230	2850	2850	2850	2850	0
36	20240429	184600	346682230	2850	2850	2850	2850	0
37	20240429	184500	346682230	2850	2850	2850	2850	0
38	20240429	184400	346682230	2850	2850	2850	2850	0
39	20240429	184300	346682230	2850	2850	2850	2850	0
40	20240429	184200	346682230	2850	2850	2850	2850	0
41	20240429	184100	346682230	2850	2850	2850	2850	0
42	20240429	184000	346682230	2850	2850	2850	2850	0
43	20240429	183900	346682230	2850	2850	2850	2850	0
44	20240429	183800	346682230	2850	2850	2850	2850	0
45	20240429	183700	346682230	2850	2850	2850	2850	0
46	20240429	183600	346682230	2850	2850	2850	2850	0
47	20240429	183500	346682230	2850	2850	2850	2850	0
48	20240429	183400	346682230	2850	2850	2850	2850	0
49	20240429	183300	346682230	2850	2850	2850	2850	0
50	20240429	183200	346682230	2850	2850	2850	2850	0
51	20240429	183100	346682230	2850	2850	2850	2850	0
52	20240429	183000	346682230	2850	2850	2850	2850	0
53	20240429	182900	346682230	2850	2850	2850	2850	0
54	20240429	182800	346682230	2850	2850	2850	2850	0
55	20240429	182700	346682230	2850	2850	2850	2850	0
56	20240429	182600	346682230	2850	2850	2850	2850	0
57	20240429	182500	346682230	2850	2850	2850	2850	0
58	20240429	182400	346682230	2850	2850	2850	2850	0
59	20240429	182300	346682230	2850	2850	2850	2850	0
60	20240429	182200	346682230	2850	2850	2850	2850	0
61	20240429	182100	346682230	2850	2850	2850	2850	0
62	20240429	182000	346682230	2850	2850	2850	2850	18920
63	20240429	181900	346682230	2850	2850	2850	2850	0
64	20240429	181800	346682230	2850	2850	2850	2850	0
65	20240429	181700	346682230	2850	2850	2850	2850	0
66	20240429	181600	346682230	2850	2850	2850	2850	0
67	20240429	181500	346682230	2850	2850	2850	2850	0
68	20240429	181400	346682230	2850	2850	2850	2850	0
69	20240429	181300	346682230	2850	2850	2850	2850	0
70	20240429	181200	346682230	2850	2850	2850	2850	0
71	20240429	181100	346682230	2850	2850	2850	2850	0
72	20240429	181000	346682230	2850	2850	2850	2850	0
73	20240429	180900	346682230	2850	2850	2850	2850	0
74	20240429	180800	346682230	2850	2850	2850	2850	0
75	20240429	180700	346682230	2850	2850	2850	2850	0
76	20240429	180600	346682230	2850	2850	2850	2850	0
77	20240429	180500	346682230	2850	2850	2850	2850	0
78	20240429	180400	346682230	2850	2850	2850	2850	0
79	20240429	180300	346682230	2850	2850	2850	2850	0
80	20240429	180200	346682230	2850	2850	2850	2850	0
81	20240429	180100	346682230	2850	2850	2850	2850	0
82	20240429	180000	346682230	2850	2850	2850	2850	0
83	20240429	175900	346682230	2850	2850	2850	2850	0
84	20240429	175800	346682230	2850	2850	2850	2850	0
85	20240429	175700	346682230	2850	2850	2850	2850	0
86	20240429	175600	346682230	2850	2850	2850	2850	0
87	20240429	175500	346682230	2850	2850	2850	2850	0
88	20240429	175400	346682230	2850	2850	2850	2850	0
89	20240429	175300	346682230	2850	2850	2850	2850	0
90	20240429	175200	346682230	2850	2850	2850	2850	0
91	20240429	175100	346682230	2850	2850	2850	2850	0
92	20240429	175000	346682230	2850	2850	2850	2850	18920
93	20240429	174900	346682230	2850	2850	2850	2850	0
94	20240429	174800	346682230	2850	2850	2850	2850	0
95	20240429	174700	346682230	2850	2850	2850	2850	0
96	20240429	174600	346682230	2850	2850	2850	2850	0
97	20240429	174500	346682230	2850	2850	2850	2850	0
98	20240429	174400	346682230	2850	2850	2850	2850	0
99	20240429	174300	346682230	2850	2850	2850	2850	0
100	20240429	174200	346682230	2850	2850	2850	2850	0
101	20240429	174100	346682230	2850	2850	2850	2850	0
102	20240429	174000	346682230	2850	2850	2850	2850	0
103	20240429	173900	346682230	2850	2850	2850	2850	0
104	20240429	173800	346682230	2850	2850	2850	2850	0
105	20240429	173700	346682230	2850	2850	2850	2850	0
106	20240429	173600	346682230	2850	2850	2850	2850	0
107	20240429	173500	346682230	2850	2850	2850	2850	0
108	20240429	173400	346682230	2850	2850	2850	2850	0
109	20240429	173300	346682230	2850	2850	2850	2850	0
110	20240429	173200	346682230	2850	2850	2850	2850	0
111	20240429	173100	346682230	2850	2850	2850	2850	0
112	20240429	173000	346682230	2850	2850	2850	2850	0
113	20240429	172900	346682230	2850	2850	2850	2850	0
114	20240429	172800	346682230	2850	2850	2850	2850	0
115	20240429	172700	346682230	2850	2850	2850	2850	0
116	20240429	172600	346682230	2850	2850	2850	2850	0
117	20240429	172500	346682230	2850	2850	2850	2850	0
118	20240429	172400	346682230	2850	2850	2850	2850	0
119	20240429	172300	346682230	2850	2850	2850	2850	0
120	20240429	172200	346682230	2850	2850	2850	2850	0
121	20240429	172100	346682230	2850	2850	2850	2850	0
122	20240429	172000	346682230	2850	2850	2850	2850	18920
123	20240429	171900	346682230	2850	2850	2850	2850	0
124	20240429	171800	346682230	2850	2850	2850	2850	0
125	20240429	171700	346682230	2850	2850	2850	2850	0
126	20240429	171600	346682230	2850	2850	2850	2850	0
127	20240429	171500	346682230	2850	2850	2850	2850	0
128	20240429	171400	346682230	2850	2850	2850	2850	0
129	20240429	171300	346682230	2850	2850	2850	2850	0
130	20240429	171200	346682230	2850	2850	2850	2850	0
131	20240429	171100	346682230	2850	2850	2850	2850	0
132	20240429	171000	346682230	2850	2850	2850	2850	0
133	20240429	170900	346682230	2850	2850	2850	2850	0
134	20240429	170800	346682230	2850	2850	2850	2850	0
135	20240429	170700	346682230	2850	2850	2850	2850	0
136	20240429	170600	346682230	2850	2850	2850	2850	0
137	20240429	170500	346682230	2850	2850	2850	2850	0
138	20240429	170400	346682230	2850	2850	2850	2850	0
139	20240429	170300	346682230	2850	2850	2850	2850	0
140	20240429	170200	346682230	2850	2850	2850	2850	0
141	20240429	170100	346682230	2850	2850	2850	2850	0
142	20240429	170000	346682230	2850	2850	2850	2850	0
143	20240429	165900	346682230	2850	2850	2850	2850	0
144	20240429	165800	346682230	2850	2850	2850	2850	0
145	20240429	165700	346682230	2850	2850	2850	2850	0
146	20240429	165600	346682230	2850	2850	2850	2850	0
147	20240429	165500	346682230	2850	2850	2850	2850	0
148	20240429	165400	346682230	2850	2850	2850	2850	0
149	20240429	165300	346682230	2850	2850	2850	2850	0
150	20240429	165200	346682230	2850	2850	2850	2850	0
151	20240429	165100	346682230	2850	2850	2850	2850	0
152	20240429	165000	346682230	2850	2850	2850	2850	18920
153	20240429	164900	346682230	2850	2850	2850	2850	0
154	20240429	164800	346682230	2850	2850	2850	2850	0
155	20240429	164700	346682230	2850	2850	2850	2850	0
156	20240429	164600	346682230	2850	2850	2850	2850	0
157	20240429	164500	346682230	2850	2850	2850	2850	0
158	20240429	164400	346682230	2850	2850	2850	2850	0
159	20240429	164300	346682230	2850	2850	2850	2850	0
160	20240429	164200	346682230	2850	2850	2850	2850	0
161	20240429	164100	346682230	2850	2850	2850	2850	0
162	20240429	164000	346682230	2850	2850	2850	2850	0
163	20240429	163900	346682230	2850	2850	2850	2850	0
164	20240429	163800	346682230	2850	2850	2850	2850	0
165	20240429	163700	346682230	2850	2850	2850	2850	0
166	20240429	163600	346682230	2850	2850	2850	2850	0
167	20240429	163500	346682230	2850	2850	2850	2850	0
168	20240429	163400	346682230	2850	2850	2850	2850	0
169	20240429	163300	346682230	2850	2850	2850	2850	0
170	20240429	163200	346682230	2850	2850	2850	2850	0
171	20240429	163100	346682230	2850	2850	2850	2850	0
172	20240429	163000	346682230	2850	2850	2850	2850	0
173	20240429	162900	346682230	2850	2850	2850	2850	0
174	20240429	162800	346682230	2850	2850	2850	2850	0
175	20240429	162700	346682230	2850	2850	2850	2850	0
176	20240429	162600	346682230	2850	2850	2850	2850	0
177	20240429	162500	346682230	2850	2850	2850	2850	0
178	20240429	162400	346682230	2850	2850	2850	2850	0
179	20240429	162300	346682230	2850	2850	2850	2850	0
180	20240429	162200	346682230	2850	2850	2850	2850	0
181	20240429	162100	346682230	2850	2850	2850	2850	0
182	20240429	162000	346682230	2850	2850	2850	2850	18920
183	20240429	161900	346682230	2850	2850	2850	2850	0
184	20240429	161800	346682230	2850	2850	2850	2850	0
185	20240429	161700	346682230	2850	2850	2850	2850	0
186	20240429	161600	346682230	2850	2850	2850	2850	0
187	20240429	161500	346682230	2850	2850	2850	2850	0
188	20240429	161400	346682230	2850	2850	2850	2850	0
189	20240429	161300	346682230	2850	2850	2850	2850	0
190	20240429	161200	346682230	2850	2850	2850	2850	0
191	20240429	161100	346682230	2850	2850	2850	2850	0
192	20240429	161000	346682230	2850	2850	2850	2850	0
193	20240429	160900	346682230	2850	2850	2850	2850	0
194	20240429	160800	346682230	2850	2850	2850	2850	0
195	20240429	160700	346682230	2850	2850	2850	2850	0
196	20240429	160600	346682230	2850	2850	2850	2850	0
197	20240429	160500	346682230	2850	2850	2850	2850	0
198	20240429	160400	346682230	2850	2850	2850	2850	0
199	20240429	160300	346682230	2850	2850	2850	2850	0
200	20240429	160200	346682230	2850	2850	2850	2850	0
201	20240429	160100	346682230	2850	2850	2850	2850	0
202	20240429	160000	346682230	2850	2850	2850	2850	0
203	20240429	155900	346682230	2850	2850	2850	2850	0
204	20240429	155800	346682230	2850	2850	2850	2850	0
205	20240429	155700	346682230	2850	2850	2850	2850	0
206	20240429	155600	346682230	2850	2850	2850	2850	0
207	20240429	155500	346682230	2850	2850	2850	2850	0
208	20240429	155400	346682230	2850	2850	2850	2850	0
209	20240429	155300	346682230	2850	2850	2850	2850	0
210	20240429	155200	346682230	2850	2850	2850	2850	0
211	20240429	155100	346682230	2850	2850	2850	2850	0
212	20240429	155000	346682230	2850	2850	2850	2850	18920
213	20240429	154900	346682230	2850	2850	2850	2850	0
214	20240429	154800	346682230	2850	2850	2850	2850	0
215	20240429	154700	346682230	2850	2850	2850	2850	0
216	20240429	154600	346682230	2850	2850	2850	2850	0
217	20240429	154500	346682230	2850	2850	2850	2850	0
218	20240429	154400	346682230	2850	2850	2850	2850	0
219	20240429	154300	346682230	2850	2850	2850	2850	0
220	20240429	154200	346682230	2850	2850	2850	2850	0
221	20240429	154100	346682230	2850	2850	2850	2850	0
222	20240429	154000	346682230	2850	2850	2850	2850	0
223	20240429	153900	346682230	2850	2850	2850	2850	0
224	20240429	153800	346682230	2850	2850	2850	2850	0
225	20240429	153700	346682230	2850	2850	2850	2850	0
226	20240429	153600	346682230	2850	2850	2850	2850	0
227	20240429	153500	346682230	2850	2850	2850	2850	0
228	20240429	153400	346682230	2850	2850	2850	2850	0
229	20240429	153300	346682230	2850	2850	2850	2850	0
230	20240429	153200	346682230	2850	2850	2850	2850	0
231	20240429	153100	346682230	2850	2850	2850	2850	0
232	20240429	153000	346682230	2850	2850	2850	2850	18920
233	20240429	152900	292760230	2865	2865	2865	2865	0
234	20240429	152800	292760230	2865	2865	2865	2865	0
235	20240429	152700	292760230	2865	2865	2865	2865	0
236	20240429	152600	292760230	2865	2865	2865	2865	0
237	20240429	152500	292760230	2865	2865	2865	2865	0
238	20240429	152400	292760230	2865	2865	2865	2865	0
239	20240429	152300	292760230	2865	2865	2865	2865	0
240	20240429	152200	292760230	2865	2865	2865	2865	0
241	20240429	152100	292760230	2865	2865	2865	2865	0
242	20240429	152000	292760230	2865	2865	2865	2865	0
243	20240429	151900	292760230	2865	2865	2865	2865	4
244	20240429	151800	292748770	2865	2865	2865	2865	46
245	20240429	151700	292616980	2860	2860	2860	2860	99
246	20240429	151600	292333840	2860	2860	2860	2860	39
247	20240429	151500	292222300	2865	2865	2865	2860	98
248	20240429	151400	291941920	2860	2860	2860	2860	39
249	20240429	151300	291830380	2860	2860	2860	2860	79
250	20240429	151200	291604440	2865	2860	2865	2860	135
251	20240429	151100	291217860	2860	2860	2860	2860	40
252	20240429	151000	291103460	2860	2860	2860	2860	209
253	20240429	150900	290505720	2860	2860	2860	2860	39
254	20240429	150800	290394180	2860	2860	2860	2860	79
255	20240429	150700	290168240	2860	2860	2860	2860	39
256	20240429	150600	290056700	2865	2860	2865	2860	80
257	20240429	150500	289827700	2860	2860	2860	2860	78
258	20240429	150400	289604620	2860	2860	2860	2860	39
259	20240429	150300	289493080	2860	2860	2860	2860	39
260	20240429	150200	289381540	2860	2865	2865	2860	110
261	20240429	150100	289066585	2865	2865	2865	2865	596
262	20240429	150000	287359045	2865	2865	2865	2865	79
263	20240429	145900	287132710	2865	2870	2870	2865	41
264	20240429	145800	287015235	2865	2865	2865	2865	79
265	20240429	145700	286788900	2865	2865	2865	2865	78
266	20240429	145600	286565430	2865	2865	2865	2865	39
267	20240429	145500	286453695	2865	2865	2865	2865	248
268	20240429	145400	285743175	2865	2865	2865	2865	83
269	20240429	145300	285505380	2860	2860	2860	2860	79
270	20240429	145200	285279440	2860	2860	2860	2860	78
271	20240429	145100	285056360	2860	2865	2865	2860	49
272	20240429	145000	284916170	2860	2860	2860	2860	79
273	20240429	144900	284690230	2860	2860	2860	2860	39
274	20240429	144800	284578690	2860	2860	2860	2860	79
275	20240429	144700	284352750	2860	2860	2860	2860	78
276	20240429	144600	284129670	2865	2860	2865	2860	42
277	20240429	144500	284009535	2860	2860	2860	2860	79
278	20240429	144400	283783595	2860	2865	2865	2860	7352
279	20240429	144300	262742380	2865	2860	2865	2860	442
280	20240429	144200	261476250	2860	2860	2860	2860	78
281	20240429	144100	261253170	2865	2865	2865	2865	2392
282	20240429	144000	254400090	2865	2865	2870	2865	149
283	20240429	143900	253972855	2870	2870	2870	2870	7256
284	20240429	143800	233148135	2870	2870	2870	2870	39
285	20240429	143700	233036205	2875	2875	2875	2875	39
286	20240429	143600	232924080	2875	2875	2875	2875	78
287	20240429	143500	232699830	2875	2875	2875	2875	40
288	20240429	143400	232584830	2880	2875	2880	2875	79
289	20240429	143300	232357700	2875	2875	2875	2875	56
290	20240429	143200	232196700	2870	2865	2870	2865	875
291	20240429	143100	229689625	2870	2865	2870	2865	709
292	20240429	143000	227654990	2865	2865	2870	2865	124
293	20240429	142900	227299505	2865	2865	2870	2865	108
294	20240429	142800	226989935	2865	2865	2865	2865	39
295	20240429	142700	226878200	2865	2865	2865	2865	79
296	20240429	142600	226651865	2865	2865	2865	2865	39
297	20240429	142500	226540130	2865	2865	2865	2865	79
298	20240429	142400	226313795	2865	2865	2865	2865	78
299	20240429	142300	226090325	2865	2865	2865	2865	39
300	20240429	142200	225978590	2865	2865	2865	2865	79
301	20240429	142100	225752255	2865	2865	2865	2865	39
302	20240429	142000	225640520	2865	2865	2865	2865	79
303	20240429	141900	225414185	2865	2865	2865	2865	78
304	20240429	141800	225190715	2865	2865	2865	2865	39
305	20240429	141700	225078980	2865	2865	2865	2865	79
306	20240429	141600	224852645	2865	2865	2865	2865	39
307	20240429	141500	224740910	2865	2865	2865	2865	78
308	20240429	141400	224517440	2865	2865	2865	2865	79
309	20240429	141300	224291105	2865	2870	2870	2865	10
310	20240429	141200	224262410	2870	2865	2870	2865	109
311	20240429	141100	223949975	2870	2870	2870	2870	39
312	20240429	141000	223838045	2865	2865	2865	2865	78
313	20240429	140900	223614575	2865	2865	2865	2865	79
314	20240429	140800	223388240	2870	2870	2870	2870	17
315	20240429	140700	223339450	2865	2865	2865	2865	79
316	20240429	140600	223113115	2865	2865	2870	2865	79
317	20240429	140500	222886775	2865	2865	2865	2865	39
318	20240429	140400	222775040	2865	2865	2865	2865	79
319	20240429	140300	222548705	2870	2865	2870	2865	60
320	20240429	140200	222376700	2870	2865	2870	2865	53
321	20240429	140100	222224790	2865	2870	2870	2865	65
322	20240429	140000	222038435	2870	2865	2870	2865	598
323	20240429	135900	220322370	2865	2865	2865	2865	79
324	20240429	135800	220096035	2865	2865	2865	2865	0
325	20240429	135700	220096035	2865	2865	2865	2865	548
326	20240429	135600	218526015	2870	2870	2870	2870	46
327	20240429	135500	218393995	2870	2865	2870	2865	43
328	20240429	135400	218270780	2870	2870	2870	2870	75
329	20240429	135300	218055530	2870	2870	2870	2870	39
330	20240429	135200	217943600	2870	2870	2870	2870	78
331	20240429	135100	217719740	2870	2870	2870	2870	79
332	20240429	135000	217493010	2870	2870	2870	2870	39
333	20240429	134900	217381080	2870	2875	2875	2870	1033
334	20240429	134800	214416365	2875	2870	2875	2870	186
335	20240429	134700	213881810	2870	2870	2870	2870	78
336	20240429	134600	213657950	2875	2870	2875	2870	84
337	20240429	134500	213416845	2870	2870	2870	2870	39
338	20240429	134400	213304915	2870	2870	2870	2870	79
339	20240429	134300	213078185	2875	2875	2875	2875	0
340	20240429	134200	213078185	2875	2875	2875	2875	0
341	20240429	134100	213078185	2875	2875	2875	2875	0
342	20240429	134000	213078185	2875	2875	2875	2875	0
343	20240429	133900	213078185	2875	2875	2875	2875	0
344	20240429	133800	213078185	2875	2875	2875	2875	0
345	20240429	133700	213078185	2875	2875	2875	2875	31
346	20240429	133600	212989060	2875	2875	2875	2875	0
347	20240429	133500	212989060	2875	2875	2875	2875	1000
348	20240429	133400	210114060	2875	2875	2875	2875	0
349	20240429	133300	210114060	2875	2875	2875	2875	0
350	20240429	133200	210114060	2875	2875	2875	2875	0
351	20240429	133100	210114060	2875	2875	2875	2875	3
352	20240429	133000	210105435	2880	2880	2880	2880	101
353	20240429	132900	209814555	2880	2880	2880	2880	0
354	20240429	132800	209814555	2880	2880	2880	2880	0
355	20240429	132700	209814555	2880	2880	2880	2880	1
356	20240429	132600	209811675	2880	2880	2880	2880	0
357	20240429	132500	209811675	2880	2880	2880	2880	0
358	20240429	132400	209811675	2880	2880	2880	2880	0
359	20240429	132300	209811675	2880	2880	2880	2880	0
360	20240429	132200	209811675	2880	2880	2880	2880	0
361	20240429	132100	209811675	2880	2880	2880	2880	0
362	20240429	132000	209811675	2880	2880	2880	2880	0
363	20240429	131900	209811675	2880	2880	2880	2880	0
364	20240429	131800	209811675	2880	2880	2880	2880	0
365	20240429	131700	209811675	2880	2880	2880	2880	0
366	20240429	131600	209811675	2880	2880	2880	2880	0
367	20240429	131500	209811675	2880	2880	2880	2880	0
368	20240429	131400	209811675	2880	2880	2880	2880	0
369	20240429	131300	209811675	2880	2880	2880	2880	0
370	20240429	131200	209811675	2880	2880	2880	2880	0
371	20240429	131100	209811675	2880	2880	2880	2880	0
372	20240429	131000	209811675	2880	2880	2880	2880	0
373	20240429	130900	209811675	2880	2880	2880	2880	20
374	20240429	130800	209754075	2870	2870	2870	2870	0
375	20240429	130700	209754075	2870	2870	2870	2870	0
376	20240429	130600	209754075	2870	2870	2870	2870	7
377	20240429	130500	209733985	2870	2870	2870	2870	0
378	20240429	130400	209733985	2870	2870	2870	2870	689
379	20240429	130300	207756555	2865	2865	2865	2865	0
380	20240429	130200	207756555	2865	2865	2865	2865	1
381	20240429	130100	207753690	2870	2870	2870	2870	0
382	20240429	130000	207753690	2870	2870	2870	2870	0
383	20240429	125900	207753690	2870	2870	2870	2870	5
384	20240429	125800	207739340	2865	2865	2865	2865	0
385	20240429	125700	207739340	2865	2865	2865	2865	0
386	20240429	125600	207739340	2865	2865	2865	2865	1
387	20240429	125500	207736475	2870	2870	2870	2870	0
388	20240429	125400	207736475	2870	2870	2870	2870	0
389	20240429	125300	207736475	2870	2870	2870	2870	1
390	20240429	125200	207733605	2870	2870	2870	2870	0
391	20240429	125100	207733605	2870	2870	2870	2870	0
392	20240429	125000	207733605	2870	2870	2870	2870	0
393	20240429	124900	207733605	2870	2870	2870	2870	0
394	20240429	124800	207733605	2870	2870	2870	2870	5
395	20240429	124700	207719255	2870	2870	2870	2870	5
396	20240429	124600	207704905	2865	2865	2865	2865	0
397	20240429	124500	207704905	2865	2865	2865	2865	0
398	20240429	124400	207704905	2865	2865	2865	2865	0
399	20240429	124300	207704905	2865	2865	2865	2865	0
400	20240429	124200	207704905	2865	2865	2865	2865	0
401	20240429	124100	207704905	2865	2865	2865	2865	0
402	20240429	124000	207704905	2865	2865	2865	2865	0
403	20240429	123900	207704905	2865	2865	2865	2865	0
404	20240429	123800	207704905	2865	2865	2865	2865	0
405	20240429	123700	207704905	2865	2865	2865	2865	0
406	20240429	123600	207704905	2865	2865	2865	2865	0
407	20240429	123500	207704905	2865	2865	2865	2865	0
408	20240429	123400	207704905	2865	2865	2865	2865	0
409	20240429	123300	207704905	2865	2865	2865	2865	0
410	20240429	123200	207704905	2865	2890	2890	2865	5763
411	20240429	123100	191112655	2890	2890	2890	2890	0
412	20240429	123000	191112655	2890	2890	2890	2890	0
413	20240429	122900	191112655	2890	2890	2890	2890	0
414	20240429	122800	191112655	2890	2890	2890	2890	0
415	20240429	122700	191112655	2890	2890	2890	2890	0
416	20240429	122600	191112655	2890	2890	2890	2890	6
417	20240429	122500	191095315	2890	2890	2890	2890	0
418	20240429	122400	191095315	2890	2890	2890	2890	14
419	20240429	122300	191054855	2880	2880	2880	2880	0
420	20240429	122200	191054855	2880	2875	2880	2875	17595
421	20240429	122100	140386745	2870	2870	2870	2870	0
422	20240429	122000	140386745	2870	2870	2870	2870	0
423	20240429	121900	140386745	2870	2870	2870	2870	0
424	20240429	121800	140386745	2870	2870	2870	2870	0
425	20240429	121700	140386745	2870	2870	2870	2870	0
426	20240429	121600	140386745	2870	2870	2870	2870	0
427	20240429	121500	140386745	2870	2870	2870	2870	0
428	20240429	121400	140386745	2870	2870	2870	2870	0
429	20240429	121300	140386745	2870	2870	2870	2870	0
430	20240429	121200	140386745	2870	2870	2870	2870	0
431	20240429	121100	140386745	2870	2870	2870	2870	0
432	20240429	121000	140386745	2870	2870	2870	2870	0
433	20240429	120900	140386745	2870	2870	2870	2870	0
434	20240429	120800	140386745	2870	2870	2870	2870	0
435	20240429	120700	140386745	2870	2870	2870	2870	0
436	20240429	120600	140386745	2870	2870	2870	2870	0
437	20240429	120500	140386745	2870	2870	2870	2870	0
438	20240429	120400	140386745	2870	2870	2870	2870	0
439	20240429	120300	140386745	2870	2870	2870	2870	0
440	20240429	120200	140386745	2870	2870	2870	2870	1500
441	20240429	120100	136081745	2875	2875	2875	2875	0
442	20240429	120000	136081745	2875	2875	2875	2875	0
443	20240429	115900	136081745	2875	2875	2875	2875	0
444	20240429	115800	136081745	2875	2875	2875	2875	10
445	20240429	115700	136052995	2870	2870	2870	2870	0
446	20240429	115600	136052995	2870	2870	2870	2870	0
447	20240429	115500	136052995	2870	2870	2870	2870	0
448	20240429	115400	136052995	2870	2870	2870	2870	0
449	20240429	115300	136052995	2870	2870	2870	2870	0
450	20240429	115200	136052995	2870	2870	2870	2870	32
451	20240429	115100	135961155	2870	2870	2870	2870	0
452	20240429	115000	135961155	2870	2870	2870	2870	0
453	20240429	114900	135961155	2870	2870	2870	2870	0
454	20240429	114800	135961155	2870	2870	2870	2870	65
455	20240429	114700	135774605	2870	2870	2870	2870	0
456	20240429	114600	135774605	2870	2870	2870	2870	0
457	20240429	114500	135774605	2870	2870	2870	2870	0
458	20240429	114400	135774605	2870	2870	2870	2870	0
459	20240429	114300	135774605	2870	2870	2870	2870	0
460	20240429	114200	135774605	2870	2870	2870	2870	0
461	20240429	114100	135774605	2870	2870	2870	2870	0
462	20240429	114000	135774605	2870	2870	2870	2870	0
463	20240429	113900	135774605	2870	2870	2870	2870	0
464	20240429	113800	135774605	2870	2870	2870	2870	0
465	20240429	113700	135774605	2870	2870	2870	2870	0
466	20240429	113600	135774605	2870	2870	2870	2870	2
467	20240429	113500	135768865	2870	2870	2870	2870	10
468	20240429	113400	135740165	2870	2870	2870	2870	15
469	20240429	113300	135697115	2865	2865	2865	2865	0
470	20240429	113200	135697115	2865	2865	2865	2865	0
471	20240429	113100	135697115	2865	2865	2865	2865	0
472	20240429	113000	135697115	2865	2865	2865	2865	0
473	20240429	112900	135697115	2865	2865	2865	2865	0
474	20240429	112800	135697115	2865	2865	2865	2865	100
475	20240429	112700	135410615	2865	2865	2865	2865	0
476	20240429	112600	135410615	2865	2865	2865	2865	0
477	20240429	112500	135410615	2865	2865	2865	2865	0
478	20240429	112400	135410615	2865	2865	2865	2865	0
479	20240429	112300	135410615	2865	2865	2865	2865	0
480	20240429	112200	135410615	2865	2865	2865	2865	0
481	20240429	112100	135410615	2865	2865	2865	2865	0
482	20240429	112000	135410615	2865	2865	2865	2865	0
483	20240429	111900	135410615	2865	2865	2865	2865	0
484	20240429	111800	135410615	2865	2865	2865	2865	0
485	20240429	111700	135410615	2865	2865	2865	2865	0
486	20240429	111600	135410615	2865	2865	2865	2865	1
487	20240429	111500	135407750	2860	2860	2860	2860	0
488	20240429	111400	135407750	2860	2865	2865	2860	500
489	20240429	111300	133975655	2870	2875	2875	2870	1291
490	20240429	111200	130270175	2875	2875	2875	2875	0
491	20240429	111100	130270175	2875	2875	2875	2875	0
492	20240429	111000	130270175	2875	2875	2875	2875	0
493	20240429	110900	130270175	2875	2875	2875	2875	0
494	20240429	110800	130270175	2875	2875	2875	2875	0
495	20240429	110700	130270175	2875	2875	2875	2875	0
496	20240429	110600	130270175	2875	2875	2875	2875	0
497	20240429	110500	130270175	2875	2875	2875	2875	17
498	20240429	110400	130221300	2875	2875	2875	2875	124
499	20240429	110300	129864800	2875	2875	2875	2875	0
500	20240429	110200	129864800	2875	2875	2875	2875	0
501	20240429	110100	129864800	2875	2875	2875	2875	77
502	20240429	110000	129643425	2875	2875	2875	2875	0
503	20240429	105900	129643425	2875	2875	2875	2875	0
504	20240429	105800	129643425	2875	2875	2875	2875	0
505	20240429	105700	129643425	2875	2875	2875	2875	0
506	20240429	105600	129643425	2875	2875	2875	2875	0
507	20240429	105500	129643425	2875	2875	2875	2875	0
508	20240429	105400	129643425	2875	2875	2875	2875	0
509	20240429	105300	129643425	2875	2875	2875	2875	0
510	20240429	105200	129643425	2875	2875	2875	2875	0
511	20240429	105100	129643425	2875	2875	2875	2875	1
512	20240429	105000	129640550	2880	2880	2880	2880	0
513	20240429	104900	129640550	2880	2880	2880	2880	0
514	20240429	104800	129640550	2880	2880	2880	2880	0
515	20240429	104700	129640550	2880	2880	2880	2880	0
516	20240429	104600	129640550	2880	2880	2880	2880	0
517	20240429	104500	129640550	2880	2880	2880	2880	0
518	20240429	104400	129640550	2880	2880	2880	2880	305
519	20240429	104300	128762150	2890	2890	2890	2890	0
520	20240429	104200	128762150	2890	2890	2890	2890	15
521	20240429	104100	128718800	2880	2880	2880	2880	3
522	20240429	104000	128710160	2880	2890	2890	2880	6
523	20240429	103900	128692870	2890	2890	2890	2890	2
524	20240429	103800	128687090	2880	2880	2880	2880	0
525	20240429	103700	128687090	2880	2890	2890	2880	19
526	20240429	103600	128632220	2880	2880	2905	2880	806
527	20240429	103500	126290965	2880	2880	2880	2880	3
528	20240429	103400	126282325	2905	2875	2905	2875	2385
529	20240429	103300	119378790	2865	2870	2870	2865	1875
530	20240429	103200	113997560	2865	2865	2865	2865	0
531	20240429	103100	113997560	2865	2865	2865	2865	0
532	20240429	103000	113997560	2865	2865	2865	2865	0
533	20240429	102900	113997560	2865	2865	2865	2865	0
534	20240429	102800	113997560	2865	2865	2865	2865	0
535	20240429	102700	113997560	2865	2865	2865	2865	0
536	20240429	102600	113997560	2865	2865	2865	2865	0
537	20240429	102500	113997560	2865	2865	2865	2865	0
538	20240429	102400	113997560	2865	2865	2865	2865	0
539	20240429	102300	113997560	2865	2865	2865	2865	0
540	20240429	102200	113997560	2865	2865	2865	2865	0
541	20240429	102100	113997560	2865	2865	2865	2865	1
542	20240429	102000	113994695	2875	2875	2875	2875	0
543	20240429	101900	113994695	2875	2875	2875	2875	0
544	20240429	101800	113994695	2875	2870	2875	2870	5
545	20240429	101700	113980325	2875	2870	2875	2870	300
546	20240429	101600	113117830	2870	2865	2870	2865	6382
547	20240429	101500	94833395	2855	2860	2860	2855	15876
548	20240429	101400	49428040	2855	2855	2855	2855	40
549	20240429	101300	49313840	2855	2855	2855	2855	1395
550	20240429	101200	45331115	2850	2850	2850	2850	0
551	20240429	101100	45331115	2850	2850	2850	2850	26
552	20240429	101000	45257015	2850	2855	2855	2850	1281
553	20240429	100900	41605105	2860	2860	2860	2860	0
554	20240429	100800	41605105	2860	2860	2860	2860	1
555	20240429	100700	41602245	2860	2860	2860	2860	0
556	20240429	100600	41602245	2860	2860	2860	2860	8
557	20240429	100500	41579365	2860	2865	2865	2860	168
558	20240429	100400	41098360	2865	2865	2865	2865	1
559	20240429	100300	41095495	2865	2865	2865	2865	2
560	20240429	100200	41089765	2860	2860	2860	2860	2
561	20240429	100100	41084045	2860	2865	2865	2860	1583
562	20240429	100000	36556605	2875	2875	2875	2875	0
563	20240429	095900	36556605	2875	2870	2875	2870	1493
564	20240429	095800	32267880	2865	2865	2865	2865	0
565	20240429	095700	32267880	2865	2865	2865	2865	0
566	20240429	095600	32267880	2865	2865	2865	2865	0
567	20240429	095500	32267880	2865	2870	2870	2865	762
568	20240429	095400	30084745	2870	2885	2885	2865	6002
569	20240429	095300	12866995	2880	2880	2880	2880	50
570	20240429	095200	12722995	2880	2880	2880	2880	0
571	20240429	095100	12722995	2880	2880	2880	2880	2
572	20240429	095000	12717235	2885	2885	2885	2885	0
573	20240429	094900	12717235	2885	2885	2885	2885	0
574	20240429	094800	12717235	2885	2885	2885	2885	10
575	20240429	094700	12688385	2885	2880	2885	2880	27
576	20240429	094600	12610495	2880	2880	2880	2880	1
577	20240429	094500	12607615	2880	2880	2885	2880	14
578	20240429	094400	12567245	2880	2880	2880	2880	0
579	20240429	094300	12567245	2880	2880	2880	2880	2
580	20240429	094200	12561485	2880	2880	2880	2880	1
581	20240429	094100	12558605	2880	2880	2880	2880	1
582	20240429	094000	12555725	2875	2875	2875	2875	2
583	20240429	093900	12549975	2870	2870	2870	2870	0
584	20240429	093800	12549975	2870	2870	2870	2870	4
585	20240429	093700	12538495	2870	2880	2880	2860	3121
586	20240429	093600	3581510	2885	2885	2885	2885	1
587	20240429	093500	3578625	2880	2880	2880	2880	0
588	20240429	093400	3578625	2880	2880	2880	2880	0
589	20240429	093300	3578625	2880	2880	2880	2880	0
590	20240429	093200	3578625	2880	2880	2880	2880	0
591	20240429	093100	3578625	2880	2880	2880	2880	114
592	20240429	093000	3250305	2880	2880	2880	2880	0
593	20240429	092900	3250305	2880	2880	2880	2880	0
594	20240429	092800	3250305	2880	2880	2880	2880	0
595	20240429	092700	3250305	2880	2880	2880	2880	400
596	20240429	092600	2098305	2885	2885	2885	2885	0
597	20240429	092500	2098305	2885	2885	2885	2885	0
598	20240429	092400	2098305	2885	2885	2885	2885	1
599	20240429	092300	2095420	2885	2885	2885	2885	0
600	20240429	092200	2095420	2885	2885	2885	2885	0
601	20240429	092100	2095420	2885	2885	2885	2885	0
602	20240429	092000	2095420	2885	2885	2885	2885	0
603	20240429	091900	2095420	2885	2885	2885	2885	0
604	20240429	091800	2095420	2885	2885	2885	2885	200
605	20240429	091700	1518420	2885	2885	2885	2885	1
606	20240429	091600	1515535	2890	2890	2890	2890	0
607	20240429	091500	1515535	2890	2885	2890	2885	201
608	20240429	091400	934650	2900	2900	2900	2900	0
609	20240429	091300	934650	2900	2900	2900	2900	0
610	20240429	091200	934650	2900	2900	2900	2900	0
611	20240429	091100	934650	2900	2900	2900	2900	0
612	20240429	091000	934650	2900	2900	2900	2900	0
613	20240429	090900	934650	2900	2900	2900	2900	0
614	20240429	090800	934650	2900	2900	2900	2900	0
615	20240429	090700	934650	2900	2900	2900	2900	37
616	20240429	090600	827350	2910	2910	2910	2910	0
617	20240429	090500	827350	2910	2910	2910	2910	0
618	20240429	090400	827350	2910	2910	2910	2910	0
619	20240429	090300	827350	2910	2910	2910	2910	0
620	20240429	090200	827350	2910	2910	2910	2910	0
621	20240429	090100	827350	2910	2910	2910	2910	0
622	20240429	090000	827350	2910	2870	2910	2870	288