KissMeData/092440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200200	130074515	2995	2995	2995	2995	1205
3	20240429	200100	130074515	2995	2995	2995	2995	0
4	20240429	200000	130074515	2995	2995	2995	2995	0
5	20240429	195900	130074515	2995	2995	2995	2995	0
6	20240429	195800	130074515	2995	2995	2995	2995	0
7	20240429	195700	130074515	2995	2995	2995	2995	0
8	20240429	195600	130074515	2995	2995	2995	2995	0
9	20240429	195500	130074515	2995	2995	2995	2995	0
10	20240429	195400	130074515	2995	2995	2995	2995	0
11	20240429	195300	130074515	2995	2995	2995	2995	0
12	20240429	195200	130074515	2995	2995	2995	2995	0
13	20240429	195100	130074515	2995	2995	2995	2995	0
14	20240429	195000	130074515	2995	2995	2995	2995	0
15	20240429	194900	130074515	2995	2995	2995	2995	0
16	20240429	194800	130074515	2995	2995	2995	2995	0
17	20240429	194700	130074515	2995	2995	2995	2995	0
18	20240429	194600	130074515	2995	2995	2995	2995	0
19	20240429	194500	130074515	2995	2995	2995	2995	0
20	20240429	194400	130074515	2995	2995	2995	2995	0
21	20240429	194300	130074515	2995	2995	2995	2995	0
22	20240429	194200	130074515	2995	2995	2995	2995	0
23	20240429	194100	130074515	2995	2995	2995	2995	0
24	20240429	194000	130074515	2995	2995	2995	2995	0
25	20240429	193900	130074515	2995	2995	2995	2995	0
26	20240429	193800	130074515	2995	2995	2995	2995	0
27	20240429	193700	130074515	2995	2995	2995	2995	0
28	20240429	193600	130074515	2995	2995	2995	2995	0
29	20240429	193500	130074515	2995	2995	2995	2995	0
30	20240429	193400	130074515	2995	2995	2995	2995	0
31	20240429	193300	130074515	2995	2995	2995	2995	0
32	20240429	193200	130074515	2995	2995	2995	2995	1205
33	20240429	193100	130074515	2995	2995	2995	2995	0
34	20240429	193000	130074515	2995	2995	2995	2995	0
35	20240429	192900	130074515	2995	2995	2995	2995	0
36	20240429	192800	130074515	2995	2995	2995	2995	0
37	20240429	192700	130074515	2995	2995	2995	2995	0
38	20240429	192600	130074515	2995	2995	2995	2995	0
39	20240429	192500	130074515	2995	2995	2995	2995	0
40	20240429	192400	130074515	2995	2995	2995	2995	0
41	20240429	192300	130074515	2995	2995	2995	2995	0
42	20240429	192200	130074515	2995	2995	2995	2995	0
43	20240429	192100	130074515	2995	2995	2995	2995	0
44	20240429	192000	130074515	2995	2995	2995	2995	0
45	20240429	191900	130074515	2995	2995	2995	2995	0
46	20240429	191800	130074515	2995	2995	2995	2995	0
47	20240429	191700	130074515	2995	2995	2995	2995	0
48	20240429	191600	130074515	2995	2995	2995	2995	0
49	20240429	191500	130074515	2995	2995	2995	2995	0
50	20240429	191400	130074515	2995	2995	2995	2995	0
51	20240429	191300	130074515	2995	2995	2995	2995	0
52	20240429	191200	130074515	2995	2995	2995	2995	0
53	20240429	191100	130074515	2995	2995	2995	2995	0
54	20240429	191000	130074515	2995	2995	2995	2995	0
55	20240429	190900	130074515	2995	2995	2995	2995	0
56	20240429	190800	130074515	2995	2995	2995	2995	0
57	20240429	190700	130074515	2995	2995	2995	2995	0
58	20240429	190600	130074515	2995	2995	2995	2995	0
59	20240429	190500	130074515	2995	2995	2995	2995	0
60	20240429	190400	130074515	2995	2995	2995	2995	0
61	20240429	190300	130074515	2995	2995	2995	2995	0
62	20240429	190200	130074515	2995	2995	2995	2995	1205
63	20240429	190100	130074515	2995	2995	2995	2995	0
64	20240429	190000	130074515	2995	2995	2995	2995	0
65	20240429	185900	130074515	2995	2995	2995	2995	0
66	20240429	185800	130074515	2995	2995	2995	2995	0
67	20240429	185700	130074515	2995	2995	2995	2995	0
68	20240429	185600	130074515	2995	2995	2995	2995	0
69	20240429	185500	130074515	2995	2995	2995	2995	0
70	20240429	185400	130074515	2995	2995	2995	2995	0
71	20240429	185300	130074515	2995	2995	2995	2995	0
72	20240429	185200	130074515	2995	2995	2995	2995	0
73	20240429	185100	130074515	2995	2995	2995	2995	0
74	20240429	185000	130074515	2995	2995	2995	2995	0
75	20240429	184900	130074515	2995	2995	2995	2995	0
76	20240429	184800	130074515	2995	2995	2995	2995	0
77	20240429	184700	130074515	2995	2995	2995	2995	0
78	20240429	184600	130074515	2995	2995	2995	2995	0
79	20240429	184500	130074515	2995	2995	2995	2995	0
80	20240429	184400	130074515	2995	2995	2995	2995	0
81	20240429	184300	130074515	2995	2995	2995	2995	0
82	20240429	184200	130074515	2995	2995	2995	2995	0
83	20240429	184100	130074515	2995	2995	2995	2995	0
84	20240429	184000	130074515	2995	2995	2995	2995	0
85	20240429	183900	130074515	2995	2995	2995	2995	0
86	20240429	183800	130074515	2995	2995	2995	2995	0
87	20240429	183700	130074515	2995	2995	2995	2995	0
88	20240429	183600	130074515	2995	2995	2995	2995	0
89	20240429	183500	130074515	2995	2995	2995	2995	0
90	20240429	183400	130074515	2995	2995	2995	2995	0
91	20240429	183300	130074515	2995	2995	2995	2995	0
92	20240429	183200	130074515	2995	2995	2995	2995	1205
93	20240429	183100	130074515	2995	2995	2995	2995	0
94	20240429	183000	130074515	2995	2995	2995	2995	0
95	20240429	182900	130074515	2995	2995	2995	2995	0
96	20240429	182800	130074515	2995	2995	2995	2995	0
97	20240429	182700	130074515	2995	2995	2995	2995	0
98	20240429	182600	130074515	2995	2995	2995	2995	0
99	20240429	182500	130074515	2995	2995	2995	2995	0
100	20240429	182400	130074515	2995	2995	2995	2995	0
101	20240429	182300	130074515	2995	2995	2995	2995	0
102	20240429	182200	130074515	2995	2995	2995	2995	0
103	20240429	182100	130074515	2995	2995	2995	2995	0
104	20240429	182000	130074515	2995	2995	2995	2995	0
105	20240429	181900	130074515	2995	2995	2995	2995	0
106	20240429	181800	130074515	2995	2995	2995	2995	0
107	20240429	181700	130074515	2995	2995	2995	2995	0
108	20240429	181600	130074515	2995	2995	2995	2995	0
109	20240429	181500	130074515	2995	2995	2995	2995	0
110	20240429	181400	130074515	2995	2995	2995	2995	0
111	20240429	181300	130074515	2995	2995	2995	2995	0
112	20240429	181200	130074515	2995	2995	2995	2995	0
113	20240429	181100	130074515	2995	2995	2995	2995	0
114	20240429	181000	130074515	2995	2995	2995	2995	0
115	20240429	180900	130074515	2995	2995	2995	2995	0
116	20240429	180800	130074515	2995	2995	2995	2995	0
117	20240429	180700	130074515	2995	2995	2995	2995	0
118	20240429	180600	130074515	2995	2995	2995	2995	0
119	20240429	180500	130074515	2995	2995	2995	2995	0
120	20240429	180400	130074515	2995	2995	2995	2995	0
121	20240429	180300	130074515	2995	2995	2995	2995	0
122	20240429	180200	130074515	2995	2995	2995	2995	1205
123	20240429	180100	130074515	2995	2995	2995	2995	0
124	20240429	180000	130074515	2995	2995	2995	2995	0
125	20240429	175900	130074515	2995	2995	2995	2995	0
126	20240429	175800	130074515	2995	2995	2995	2995	0
127	20240429	175700	130074515	2995	2995	2995	2995	0
128	20240429	175600	130074515	2995	2995	2995	2995	0
129	20240429	175500	130074515	2995	2995	2995	2995	0
130	20240429	175400	130074515	2995	2995	2995	2995	0
131	20240429	175300	130074515	2995	2995	2995	2995	0
132	20240429	175200	130074515	2995	2995	2995	2995	0
133	20240429	175100	130074515	2995	2995	2995	2995	0
134	20240429	175000	130074515	2995	2995	2995	2995	0
135	20240429	174900	130074515	2995	2995	2995	2995	0
136	20240429	174800	130074515	2995	2995	2995	2995	0
137	20240429	174700	130074515	2995	2995	2995	2995	0
138	20240429	174600	130074515	2995	2995	2995	2995	0
139	20240429	174500	130074515	2995	2995	2995	2995	0
140	20240429	174400	130074515	2995	2995	2995	2995	0
141	20240429	174300	130074515	2995	2995	2995	2995	0
142	20240429	174200	130074515	2995	2995	2995	2995	0
143	20240429	174100	130074515	2995	2995	2995	2995	0
144	20240429	174000	130074515	2995	2995	2995	2995	0
145	20240429	173900	130074515	2995	2995	2995	2995	0
146	20240429	173800	130074515	2995	2995	2995	2995	0
147	20240429	173700	130074515	2995	2995	2995	2995	0
148	20240429	173600	130074515	2995	2995	2995	2995	0
149	20240429	173500	130074515	2995	2995	2995	2995	0
150	20240429	173400	130074515	2995	2995	2995	2995	0
151	20240429	173300	130074515	2995	2995	2995	2995	0
152	20240429	173200	130074515	2995	2995	2995	2995	1205
153	20240429	173100	130074515	2995	2995	2995	2995	0
154	20240429	173000	130074515	2995	2995	2995	2995	0
155	20240429	172900	130074515	2995	2995	2995	2995	0
156	20240429	172800	130074515	2995	2995	2995	2995	0
157	20240429	172700	130074515	2995	2995	2995	2995	0
158	20240429	172600	130074515	2995	2995	2995	2995	0
159	20240429	172500	130074515	2995	2995	2995	2995	0
160	20240429	172400	130074515	2995	2995	2995	2995	0
161	20240429	172300	130074515	2995	2995	2995	2995	0
162	20240429	172200	130074515	2995	2995	2995	2995	0
163	20240429	172100	130074515	2995	2995	2995	2995	0
164	20240429	172000	130074515	2995	2995	2995	2995	0
165	20240429	171900	130074515	2995	2995	2995	2995	0
166	20240429	171800	130074515	2995	2995	2995	2995	0
167	20240429	171700	130074515	2995	2995	2995	2995	0
168	20240429	171600	130074515	2995	2995	2995	2995	0
169	20240429	171500	130074515	2995	2995	2995	2995	0
170	20240429	171400	130074515	2995	2995	2995	2995	0
171	20240429	171300	130074515	2995	2995	2995	2995	0
172	20240429	171200	130074515	2995	2995	2995	2995	0
173	20240429	171100	130074515	2995	2995	2995	2995	0
174	20240429	171000	130074515	2995	2995	2995	2995	0
175	20240429	170900	130074515	2995	2995	2995	2995	0
176	20240429	170800	130074515	2995	2995	2995	2995	0
177	20240429	170700	130074515	2995	2995	2995	2995	0
178	20240429	170600	130074515	2995	2995	2995	2995	0
179	20240429	170500	130074515	2995	2995	2995	2995	0
180	20240429	170400	130074515	2995	2995	2995	2995	0
181	20240429	170300	130074515	2995	2995	2995	2995	0
182	20240429	170200	130074515	2995	2995	2995	2995	1205
183	20240429	170100	130074515	2995	2995	2995	2995	0
184	20240429	170000	130074515	2995	2995	2995	2995	0
185	20240429	165900	130074515	2995	2995	2995	2995	0
186	20240429	165800	130074515	2995	2995	2995	2995	0
187	20240429	165700	130074515	2995	2995	2995	2995	0
188	20240429	165600	130074515	2995	2995	2995	2995	0
189	20240429	165500	130074515	2995	2995	2995	2995	0
190	20240429	165400	130074515	2995	2995	2995	2995	0
191	20240429	165300	130074515	2995	2995	2995	2995	0
192	20240429	165200	130074515	2995	2995	2995	2995	0
193	20240429	165100	130074515	2995	2995	2995	2995	0
194	20240429	165000	130074515	2995	2995	2995	2995	0
195	20240429	164900	130074515	2995	2995	2995	2995	0
196	20240429	164800	130074515	2995	2995	2995	2995	0
197	20240429	164700	130074515	2995	2995	2995	2995	0
198	20240429	164600	130074515	2995	2995	2995	2995	0
199	20240429	164500	130074515	2995	2995	2995	2995	0
200	20240429	164400	130074515	2995	2995	2995	2995	0
201	20240429	164300	130074515	2995	2995	2995	2995	0
202	20240429	164200	130074515	2995	2995	2995	2995	0
203	20240429	164100	130074515	2995	2995	2995	2995	0
204	20240429	164000	130074515	2995	2995	2995	2995	0
205	20240429	163900	130074515	2995	2995	2995	2995	0
206	20240429	163800	130074515	2995	2995	2995	2995	0
207	20240429	163700	130074515	2995	2995	2995	2995	0
208	20240429	163600	130074515	2995	2995	2995	2995	0
209	20240429	163500	130074515	2995	2995	2995	2995	0
210	20240429	163400	130074515	2995	2995	2995	2995	0
211	20240429	163300	130074515	2995	2995	2995	2995	0
212	20240429	163200	130074515	2995	2995	2995	2995	1205
213	20240429	163100	130074515	2995	2995	2995	2995	0
214	20240429	163000	130074515	2995	2995	2995	2995	0
215	20240429	162900	130074515	2995	2995	2995	2995	0
216	20240429	162800	130074515	2995	2995	2995	2995	0
217	20240429	162700	130074515	2995	2995	2995	2995	0
218	20240429	162600	130074515	2995	2995	2995	2995	0
219	20240429	162500	130074515	2995	2995	2995	2995	0
220	20240429	162400	130074515	2995	2995	2995	2995	0
221	20240429	162300	130074515	2995	2995	2995	2995	0
222	20240429	162200	130074515	2995	2995	2995	2995	0
223	20240429	162100	130074515	2995	2995	2995	2995	0
224	20240429	162000	130074515	2995	2995	2995	2995	0
225	20240429	161900	130074515	2995	2995	2995	2995	0
226	20240429	161800	130074515	2995	2995	2995	2995	0
227	20240429	161700	130074515	2995	2995	2995	2995	0
228	20240429	161600	130074515	2995	2995	2995	2995	0
229	20240429	161500	130074515	2995	2995	2995	2995	0
230	20240429	161400	130074515	2995	2995	2995	2995	0
231	20240429	161300	130074515	2995	2995	2995	2995	0
232	20240429	161200	130074515	2995	2995	2995	2995	0
233	20240429	161100	130074515	2995	2995	2995	2995	0
234	20240429	161000	130074515	2995	2995	2995	2995	0
235	20240429	160900	130074515	2995	2995	2995	2995	0
236	20240429	160800	130074515	2995	2995	2995	2995	0
237	20240429	160700	130074515	2995	2995	2995	2995	0
238	20240429	160600	130074515	2995	2995	2995	2995	0
239	20240429	160500	130074515	2995	2995	2995	2995	0
240	20240429	160400	130074515	2995	2995	2995	2995	0
241	20240429	160300	130074515	2995	2995	2995	2995	0
242	20240429	160200	130074515	2995	2995	2995	2995	1205
243	20240429	160100	130074515	2995	2995	2995	2995	0
244	20240429	160000	130074515	2995	2995	2995	2995	0
245	20240429	155900	130074515	2995	2995	2995	2995	0
246	20240429	155800	130074515	2995	2995	2995	2995	0
247	20240429	155700	130074515	2995	2995	2995	2995	0
248	20240429	155600	130074515	2995	2995	2995	2995	0
249	20240429	155500	130074515	2995	2995	2995	2995	0
250	20240429	155400	130074515	2995	2995	2995	2995	0
251	20240429	155300	130074515	2995	2995	2995	2995	0
252	20240429	155200	130074515	2995	2995	2995	2995	0
253	20240429	155100	130074515	2995	2995	2995	2995	0
254	20240429	155000	130074515	2995	2995	2995	2995	0
255	20240429	154900	130074515	2995	2995	2995	2995	0
256	20240429	154800	130074515	2995	2995	2995	2995	0
257	20240429	154700	130074515	2995	2995	2995	2995	0
258	20240429	154600	130074515	2995	2995	2995	2995	0
259	20240429	154500	130074515	2995	2995	2995	2995	0
260	20240429	154400	130074515	2995	2995	2995	2995	0
261	20240429	154300	130074515	2995	2995	2995	2995	0
262	20240429	154200	130074515	2995	2995	2995	2995	0
263	20240429	154100	130074515	2995	2995	2995	2995	0
264	20240429	154000	130074515	2995	2995	2995	2995	0
265	20240429	153900	130074515	2995	2995	2995	2995	0
266	20240429	153800	130074515	2995	2995	2995	2995	0
267	20240429	153700	130074515	2995	2995	2995	2995	0
268	20240429	153600	130074515	2995	2995	2995	2995	0
269	20240429	153500	130074515	2995	2995	2995	2995	0
270	20240429	153400	130074515	2995	2995	2995	2995	0
271	20240429	153300	130074515	2995	2995	2995	2995	0
272	20240429	153200	130074515	2995	2995	2995	2995	1205
273	20240429	153100	130074515	2995	2995	2995	2995	0
274	20240429	153000	130074515	2995	2995	2995	2995	1205
275	20240429	152900	126465540	2975	2975	2975	2975	0
276	20240429	152800	126465540	2975	2975	2975	2975	0
277	20240429	152700	126465540	2975	2975	2975	2975	0
278	20240429	152600	126465540	2975	2975	2975	2975	0
279	20240429	152500	126465540	2975	2975	2975	2975	0
280	20240429	152400	126465540	2975	2975	2975	2975	0
281	20240429	152300	126465540	2975	2975	2975	2975	0
282	20240429	152200	126465540	2975	2975	2975	2975	0
283	20240429	152100	126465540	2975	2975	2975	2975	0
284	20240429	152000	126465540	2975	2975	2975	2975	0
285	20240429	151900	126465540	2975	2975	2975	2975	0
286	20240429	151800	126465540	2975	2975	2975	2975	0
287	20240429	151700	126465540	2975	2975	2975	2975	0
288	20240429	151600	126465540	2975	2975	2975	2970	232
289	20240429	151500	125776250	2975	2975	2975	2975	0
290	20240429	151400	125776250	2975	2975	2975	2975	0
291	20240429	151300	125776250	2975	2975	2975	2975	0
292	20240429	151200	125776250	2975	2975	2975	2975	0
293	20240429	151100	125776250	2975	2975	2975	2975	251
294	20240429	151000	125029525	2985	2985	2985	2985	0
295	20240429	150900	125029525	2985	2985	2985	2985	0
296	20240429	150800	125029525	2985	2985	2985	2985	0
297	20240429	150700	125029525	2985	2985	2985	2985	0
298	20240429	150600	125029525	2985	2985	2985	2985	0
299	20240429	150500	125029525	2985	2985	2985	2985	0
300	20240429	150400	125029525	2985	2985	2985	2985	0
301	20240429	150300	125029525	2985	2985	2985	2985	0
302	20240429	150200	125029525	2985	2985	2985	2985	0
303	20240429	150100	125029525	2985	2985	2985	2985	0
304	20240429	150000	125029525	2985	2985	2985	2985	1
305	20240429	145900	125026540	2980	2980	2980	2980	502
306	20240429	145800	123530580	2975	2975	2975	2975	0
307	20240429	145700	123530580	2975	2975	2975	2975	1000
308	20240429	145600	120555580	2975	2975	2975	2975	0
309	20240429	145500	120555580	2975	2975	2975	2975	444
310	20240429	145400	119234680	2975	2975	2975	2975	0
311	20240429	145300	119234680	2975	2975	2975	2975	0
312	20240429	145200	119234680	2975	2975	2975	2975	0
313	20240429	145100	119234680	2975	2975	2975	2975	0
314	20240429	145000	119234680	2975	2975	2975	2975	0
315	20240429	144900	119234680	2975	2975	2975	2975	1
316	20240429	144800	119231705	2975	2975	2975	2975	0
317	20240429	144700	119231705	2975	2975	2975	2975	0
318	20240429	144600	119231705	2975	2975	2975	2975	0
319	20240429	144500	119231705	2975	2975	2975	2975	0
320	20240429	144400	119231705	2975	2975	2975	2975	0
321	20240429	144300	119231705	2975	2975	2975	2975	0
322	20240429	144200	119231705	2975	2975	2975	2975	0
323	20240429	144100	119231705	2975	2975	2975	2975	0
324	20240429	144000	119231705	2975	2975	2975	2975	0
325	20240429	143900	119231705	2975	2975	2975	2975	0
326	20240429	143800	119231705	2975	2975	2975	2975	0
327	20240429	143700	119231705	2975	2975	2975	2975	3
328	20240429	143600	119222780	2975	2975	2975	2975	0
329	20240429	143500	119222780	2975	2975	2975	2975	0
330	20240429	143400	119222780	2975	2975	2975	2975	0
331	20240429	143300	119222780	2975	2975	2975	2975	50
332	20240429	143200	119074030	2970	2970	2970	2970	0
333	20240429	143100	119074030	2970	2970	2970	2970	0
334	20240429	143000	119074030	2970	2970	2970	2970	0
335	20240429	142900	119074030	2970	2970	2970	2970	0
336	20240429	142800	119074030	2970	2970	2970	2970	0
337	20240429	142700	119074030	2970	2970	2970	2970	0
338	20240429	142600	119074030	2970	2975	2975	2970	713
339	20240429	142500	116956370	2975	2975	2975	2975	41
340	20240429	142400	116834395	2975	2975	2975	2975	1
341	20240429	142300	116831420	2975	2975	2975	2975	50
342	20240429	142200	116682670	2975	2975	2975	2975	63
343	20240429	142100	116495245	2975	2975	2975	2975	202
344	20240429	142000	115894295	2975	2975	2975	2975	0
345	20240429	141900	115894295	2975	2975	2975	2975	120
346	20240429	141800	115537295	2975	2975	2975	2975	20
347	20240429	141700	115477795	2975	2975	2975	2975	460
348	20240429	141600	114109295	2975	2975	2975	2975	0
349	20240429	141500	114109295	2975	2975	2975	2975	0
350	20240429	141400	114109295	2975	2975	2975	2975	0
351	20240429	141300	114109295	2975	2975	2975	2975	45
352	20240429	141200	113975420	2970	2970	2970	2970	0
353	20240429	141100	113975420	2970	2970	2970	2970	1
354	20240429	141000	113972450	2970	2970	2970	2970	0
355	20240429	140900	113972450	2970	2970	2970	2970	0
356	20240429	140800	113972450	2970	2970	2970	2970	0
357	20240429	140700	113972450	2970	2970	2970	2970	0
358	20240429	140600	113972450	2970	2970	2970	2970	0
359	20240429	140500	113972450	2970	2970	2970	2970	0
360	20240429	140400	113972450	2970	2970	2970	2970	0
361	20240429	140300	113972450	2970	2970	2970	2970	59
362	20240429	140200	113797220	2970	2970	2970	2970	260
363	20240429	140100	113025020	2970	2970	2970	2970	0
364	20240429	140000	113025020	2970	2970	2970	2970	0
365	20240429	135900	113025020	2970	2970	2970	2970	0
366	20240429	135800	113025020	2970	2970	2970	2970	0
367	20240429	135700	113025020	2970	2970	2970	2970	0
368	20240429	135600	113025020	2970	2970	2970	2970	0
369	20240429	135500	113025020	2970	2970	2970	2970	0
370	20240429	135400	113025020	2970	2970	2970	2970	0
371	20240429	135300	113025020	2970	2970	2970	2970	5
372	20240429	135200	113010170	2970	2970	2970	2970	0
373	20240429	135100	113010170	2970	2970	2970	2970	0
374	20240429	135000	113010170	2970	2970	2970	2970	0
375	20240429	134900	113010170	2970	2970	2970	2970	0
376	20240429	134800	113010170	2970	2970	2970	2970	0
377	20240429	134700	113010170	2970	2970	2970	2970	1
378	20240429	134600	113007200	2970	2970	2970	2970	240
379	20240429	134500	112294400	2970	2970	2970	2970	20
380	20240429	134400	112235000	2970	2970	2970	2970	21
381	20240429	134300	112172630	2970	2970	2970	2970	60
382	20240429	134200	111994430	2970	2970	2970	2970	0
383	20240429	134100	111994430	2970	2970	2970	2970	0
384	20240429	134000	111994430	2970	2970	2970	2970	0
385	20240429	133900	111994430	2970	2970	2970	2970	0
386	20240429	133800	111994430	2970	2970	2970	2970	0
387	20240429	133700	111994430	2970	2970	2970	2970	0
388	20240429	133600	111994430	2970	2970	2970	2970	0
389	20240429	133500	111994430	2970	2970	2970	2970	0
390	20240429	133400	111994430	2970	2970	2970	2970	0
391	20240429	133300	111994430	2970	2970	2970	2970	0
392	20240429	133200	111994430	2970	2970	2970	2970	0
393	20240429	133100	111994430	2970	2970	2970	2970	1
394	20240429	133000	111991460	2970	2970	2970	2970	0
395	20240429	132900	111991460	2970	2970	2970	2970	0
396	20240429	132800	111991460	2970	2970	2970	2970	0
397	20240429	132700	111991460	2970	2970	2970	2970	0
398	20240429	132600	111991460	2970	2970	2970	2970	0
399	20240429	132500	111991460	2970	2970	2970	2970	480
400	20240429	132400	110565860	2970	2970	2970	2970	0
401	20240429	132300	110565860	2970	2970	2970	2970	0
402	20240429	132200	110565860	2970	2970	2970	2970	0
403	20240429	132100	110565860	2970	2970	2970	2970	0
404	20240429	132000	110565860	2970	2970	2970	2970	0
405	20240429	131900	110565860	2970	2970	2970	2970	0
406	20240429	131800	110565860	2970	2970	2970	2970	1
407	20240429	131700	110562890	2970	2970	2970	2970	0
408	20240429	131600	110562890	2970	2970	2970	2970	0
409	20240429	131500	110562890	2970	2970	2970	2970	0
410	20240429	131400	110562890	2970	2970	2970	2970	0
411	20240429	131300	110562890	2970	2970	2970	2970	1
412	20240429	131200	110559920	2970	2970	2970	2970	0
413	20240429	131100	110559920	2970	2970	2970	2970	2
414	20240429	131000	110553980	2965	2965	2965	2965	0
415	20240429	130900	110553980	2965	2965	2965	2965	0
416	20240429	130800	110553980	2965	2965	2965	2965	0
417	20240429	130700	110553980	2965	2965	2965	2965	23
418	20240429	130600	110485785	2970	2970	2970	2970	0
419	20240429	130500	110485785	2970	2970	2970	2970	0
420	20240429	130400	110485785	2970	2970	2970	2970	0
421	20240429	130300	110485785	2970	2970	2970	2970	0
422	20240429	130200	110485785	2970	2970	2970	2970	0
423	20240429	130100	110485785	2970	2970	2970	2970	30
424	20240429	130000	110396685	2970	2970	2970	2970	1
425	20240429	125900	110393715	2965	2965	2965	2965	0
426	20240429	125800	110393715	2965	2965	2965	2965	615
427	20240429	125700	108570240	2970	2970	2970	2970	0
428	20240429	125600	108570240	2970	2970	2970	2970	0
429	20240429	125500	108570240	2970	2970	2970	2970	3
430	20240429	125400	108561330	2970	2970	2970	2970	1
431	20240429	125300	108558360	2970	2970	2970	2970	10
432	20240429	125200	108528660	2970	2970	2970	2970	0
433	20240429	125100	108528660	2970	2970	2970	2970	0
434	20240429	125000	108528660	2970	2970	2970	2970	0
435	20240429	124900	108528660	2970	2970	2970	2970	0
436	20240429	124800	108528660	2970	2970	2970	2970	0
437	20240429	124700	108528660	2970	2970	2970	2970	11
438	20240429	124600	108495990	2970	2970	2970	2970	10
439	20240429	124500	108466290	2970	2970	2970	2970	0
440	20240429	124400	108466290	2970	2970	2970	2970	0
441	20240429	124300	108466290	2970	2970	2970	2970	0
442	20240429	124200	108466290	2970	2970	2970	2970	0
443	20240429	124100	108466290	2970	2970	2970	2970	0
444	20240429	124000	108466290	2970	2970	2970	2970	0
445	20240429	123900	108466290	2970	2970	2970	2970	0
446	20240429	123800	108466290	2970	2970	2970	2970	0
447	20240429	123700	108466290	2970	2970	2970	2970	0
448	20240429	123600	108466290	2970	2970	2970	2970	1
449	20240429	123500	108463320	2970	2970	2970	2970	0
450	20240429	123400	108463320	2970	2970	2970	2970	1
451	20240429	123300	108460350	2970	2970	2970	2970	0
452	20240429	123200	108460350	2970	2970	2970	2970	1
453	20240429	123100	108457380	2970	2970	2970	2970	0
454	20240429	123000	108457380	2970	2970	2970	2970	0
455	20240429	122900	108457380	2970	2970	2970	2970	0
456	20240429	122800	108457380	2970	2970	2970	2970	0
457	20240429	122700	108457380	2970	2970	2970	2970	0
458	20240429	122600	108457380	2970	2970	2970	2970	0
459	20240429	122500	108457380	2970	2970	2970	2970	0
460	20240429	122400	108457380	2970	2970	2970	2970	0
461	20240429	122300	108457380	2970	2970	2970	2970	0
462	20240429	122200	108457380	2970	2970	2970	2970	0
463	20240429	122100	108457380	2970	2970	2970	2970	0
464	20240429	122000	108457380	2970	2970	2970	2970	0
465	20240429	121900	108457380	2970	2970	2970	2970	0
466	20240429	121800	108457380	2970	2970	2970	2970	0
467	20240429	121700	108457380	2970	2970	2970	2970	0
468	20240429	121600	108457380	2970	2970	2970	2970	0
469	20240429	121500	108457380	2970	2970	2970	2970	0
470	20240429	121400	108457380	2970	2970	2970	2970	3
471	20240429	121300	108448470	2965	2965	2965	2965	0
472	20240429	121200	108448470	2965	2965	2965	2965	0
473	20240429	121100	108448470	2965	2965	2965	2965	0
474	20240429	121000	108448470	2965	2965	2965	2965	0
475	20240429	120900	108448470	2965	2965	2965	2965	265
476	20240429	120800	107662745	2965	2965	2965	2965	0
477	20240429	120700	107662745	2965	2965	2965	2965	0
478	20240429	120600	107662745	2965	2965	2965	2965	0
479	20240429	120500	107662745	2965	2965	2965	2965	0
480	20240429	120400	107662745	2965	2965	2965	2965	1
481	20240429	120300	107659780	2965	2965	2965	2965	0
482	20240429	120200	107659780	2965	2965	2965	2965	0
483	20240429	120100	107659780	2965	2965	2965	2965	0
484	20240429	120000	107659780	2965	2965	2965	2965	0
485	20240429	115900	107659780	2965	2965	2965	2965	0
486	20240429	115800	107659780	2965	2965	2965	2965	35
487	20240429	115700	107556005	2965	2965	2965	2965	0
488	20240429	115600	107556005	2965	2970	2970	2965	781
489	20240429	115500	105239590	2970	2970	2970	2970	0
490	20240429	115400	105239590	2970	2970	2970	2970	0
491	20240429	115300	105239590	2970	2970	2970	2970	0
492	20240429	115200	105239590	2970	2970	2970	2970	0
493	20240429	115100	105239590	2970	2970	2970	2970	0
494	20240429	115000	105239590	2970	2970	2970	2970	0
495	20240429	114900	105239590	2970	2970	2970	2970	0
496	20240429	114800	105239590	2970	2970	2970	2970	0
497	20240429	114700	105239590	2970	2970	2970	2970	0
498	20240429	114600	105239590	2970	2970	2970	2970	3
499	20240429	114500	105230680	2975	2975	2975	2975	0
500	20240429	114400	105230680	2975	2975	2975	2975	0
501	20240429	114300	105230680	2975	2975	2975	2975	0
502	20240429	114200	105230680	2975	2975	2975	2975	0
503	20240429	114100	105230680	2975	2975	2975	2975	0
504	20240429	114000	105230680	2975	2975	2975	2975	0
505	20240429	113900	105230680	2975	2975	2975	2975	0
506	20240429	113800	105230680	2975	2975	2975	2975	2
507	20240429	113700	105224730	2975	2975	2975	2975	0
508	20240429	113600	105224730	2975	2975	2975	2975	0
509	20240429	113500	105224730	2975	2975	2975	2975	0
510	20240429	113400	105224730	2975	2975	2975	2975	0
511	20240429	113300	105224730	2975	2975	2975	2975	0
512	20240429	113200	105224730	2975	2975	2975	2975	0
513	20240429	113100	105224730	2975	2975	2975	2975	0
514	20240429	113000	105224730	2975	2975	2975	2975	0
515	20240429	112900	105224730	2975	2975	2975	2975	0
516	20240429	112800	105224730	2975	2970	2975	2970	161
517	20240429	112700	104746555	2970	2970	2970	2970	0
518	20240429	112600	104746555	2970	2970	2970	2970	0
519	20240429	112500	104746555	2970	2970	2970	2970	0
520	20240429	112400	104746555	2970	2970	2970	2970	0
521	20240429	112300	104746555	2970	2970	2970	2970	0
522	20240429	112200	104746555	2970	2970	2970	2970	0
523	20240429	112100	104746555	2970	2970	2970	2970	0
524	20240429	112000	104746555	2970	2970	2970	2970	0
525	20240429	111900	104746555	2970	2970	2970	2970	0
526	20240429	111800	104746555	2970	2970	2970	2970	0
527	20240429	111700	104746555	2970	2970	2970	2970	0
528	20240429	111600	104746555	2970	2970	2970	2970	1
529	20240429	111500	104743585	2970	2970	2970	2970	0
530	20240429	111400	104743585	2970	2970	2970	2970	20
531	20240429	111300	104684185	2970	2965	2970	2965	581
532	20240429	111200	102960620	2960	2960	2960	2960	0
533	20240429	111100	102960620	2960	2960	2960	2960	30
534	20240429	111000	102871820	2960	2960	2960	2960	632
535	20240429	110900	101001100	2960	2960	2960	2960	70
536	20240429	110800	100793900	2960	2960	2960	2960	120
537	20240429	110700	100438700	2960	2960	2960	2960	100
538	20240429	110600	100142700	2960	2960	2960	2960	50
539	20240429	110500	99994700	2960	2960	2960	2960	10
540	20240429	110400	99965100	2960	2960	2960	2960	0
541	20240429	110300	99965100	2960	2960	2960	2960	100
542	20240429	110200	99669100	2960	2960	2960	2960	0
543	20240429	110100	99669100	2960	2960	2960	2960	0
544	20240429	110000	99669100	2960	2960	2960	2960	7
545	20240429	105900	99648380	2960	2960	2960	2960	0
546	20240429	105800	99648380	2960	2960	2960	2960	40
547	20240429	105700	99529980	2960	2960	2960	2960	11
548	20240429	105600	99497420	2960	2960	2960	2960	1
549	20240429	105500	99494460	2960	2960	2960	2960	0
550	20240429	105400	99494460	2960	2960	2960	2960	1
551	20240429	105300	99491500	2960	2960	2960	2960	0
552	20240429	105200	99491500	2960	2960	2960	2960	0
553	20240429	105100	99491500	2960	2960	2960	2960	0
554	20240429	105000	99491500	2960	2960	2960	2960	0
555	20240429	104900	99491500	2960	2960	2960	2960	0
556	20240429	104800	99491500	2960	2960	2960	2960	0
557	20240429	104700	99491500	2960	2960	2960	2960	0
558	20240429	104600	99491500	2960	2960	2960	2960	0
559	20240429	104500	99491500	2960	2960	2960	2960	0
560	20240429	104400	99491500	2960	2960	2960	2960	0
561	20240429	104300	99491500	2960	2960	2960	2960	1
562	20240429	104200	99488540	2960	2960	2960	2960	3
563	20240429	104100	99479660	2960	2960	2960	2960	51
564	20240429	104000	99328700	2950	2950	2950	2950	0
565	20240429	103900	99328700	2950	2950	2950	2950	1
566	20240429	103800	99325750	2945	2965	2965	2945	12000
567	20240429	103700	63913945	2970	2970	2970	2970	0
568	20240429	103600	63913945	2970	2970	2970	2970	0
569	20240429	103500	63913945	2970	2970	2970	2970	0
570	20240429	103400	63913945	2970	2970	2970	2970	50
571	20240429	103300	63765445	2970	2970	2970	2970	0
572	20240429	103200	63765445	2970	2970	2970	2970	0
573	20240429	103100	63765445	2970	2970	2970	2970	3
574	20240429	103000	63756535	2970	2970	2970	2970	1000
575	20240429	102900	60786535	2960	2960	2960	2960	0
576	20240429	102800	60786535	2960	2960	2960	2960	0
577	20240429	102700	60786535	2960	2960	2960	2960	2
578	20240429	102600	60780615	2955	2955	2955	2955	1218
579	20240429	102500	57181425	2955	2955	2955	2955	0
580	20240429	102400	57181425	2955	2955	2955	2955	1
581	20240429	102300	57178470	2950	2950	2950	2950	0
582	20240429	102200	57178470	2950	2950	2950	2950	0
583	20240429	102100	57178470	2950	2950	2950	2945	1313
584	20240429	102000	53306540	2950	2955	2955	2950	6000
585	20240429	101900	35595790	2965	2965	2965	2965	0
586	20240429	101800	35595790	2965	2965	2965	2965	0
587	20240429	101700	35595790	2965	2965	2965	2965	0
588	20240429	101600	35595790	2965	2965	2965	2955	2033
589	20240429	101500	29586635	2965	2965	2965	2965	0
590	20240429	101400	29586635	2965	2965	2965	2965	0
591	20240429	101300	29586635	2965	2965	2965	2965	0
592	20240429	101200	29586635	2965	2965	2965	2965	238
593	20240429	101100	28880965	2965	2965	2965	2965	0
594	20240429	101000	28880965	2965	2965	2965	2965	0
595	20240429	100900	28880965	2965	2970	2970	2965	33
596	20240429	100800	28783040	2970	2970	2970	2970	0
597	20240429	100700	28783040	2970	2970	2970	2970	0
598	20240429	100600	28783040	2970	2970	2970	2970	0
599	20240429	100500	28783040	2970	2970	2970	2970	1
600	20240429	100400	28780070	2970	2970	2970	2970	182
601	20240429	100300	28239530	2975	2975	2975	2975	0
602	20240429	100200	28239530	2975	2975	2975	2975	1
603	20240429	100100	28236555	2975	2975	2975	2975	0
604	20240429	100000	28236555	2975	2975	2975	2975	4
605	20240429	095900	28224655	2975	2995	2995	2950	8726
606	20240429	095800	2300300	3005	3005	3005	3005	0
607	20240429	095700	2300300	3005	3005	3005	3005	0
608	20240429	095600	2300300	3005	3005	3005	3005	0
609	20240429	095500	2300300	3005	3005	3005	3005	2
610	20240429	095400	2294290	3005	3005	3005	3005	0
611	20240429	095300	2294290	3005	3005	3005	3005	0
612	20240429	095200	2294290	3005	3005	3005	3005	0
613	20240429	095100	2294290	3005	3005	3005	3005	0
614	20240429	095000	2294290	3005	3005	3005	3005	0
615	20240429	094900	2294290	3005	3005	3005	3005	0
616	20240429	094800	2294290	3005	3005	3005	3005	1
617	20240429	094700	2291285	3005	3005	3005	3005	0
618	20240429	094600	2291285	3005	3005	3005	3005	0
619	20240429	094500	2291285	3005	3005	3005	3005	20
620	20240429	094400	2231185	3005	3005	3005	3005	0
621	20240429	094300	2231185	3005	3005	3005	3005	0
622	20240429	094200	2231185	3005	3005	3005	3005	0
623	20240429	094100	2231185	3005	3005	3005	3005	0
624	20240429	094000	2231185	3005	3005	3005	3005	0
625	20240429	093900	2231185	3005	3005	3005	3005	0
626	20240429	093800	2231185	3005	3005	3005	3005	0
627	20240429	093700	2231185	3005	3005	3005	3005	0
628	20240429	093600	2231185	3005	3005	3005	3005	0
629	20240429	093500	2231185	3005	3005	3005	3005	0
630	20240429	093400	2231185	3005	3005	3005	3005	164
631	20240429	093300	1738365	3005	2995	3005	2995	136
632	20240429	093200	1329705	3005	3005	3005	3005	0
633	20240429	093100	1329705	3005	3005	3005	3005	0
634	20240429	093000	1329705	3005	3005	3005	3005	0
635	20240429	092900	1329705	3005	3005	3005	3005	0
636	20240429	092800	1329705	3005	3005	3005	3005	0
637	20240429	092700	1329705	3005	3005	3005	3005	0
638	20240429	092600	1329705	3005	3005	3005	3005	0
639	20240429	092500	1329705	3005	2995	3005	2995	47
640	20240429	092400	1188480	3005	3005	3005	3005	0
641	20240429	092300	1188480	3005	3005	3005	3005	0
642	20240429	092200	1188480	3005	3005	3005	3005	0
643	20240429	092100	1188480	3005	3005	3005	3005	0
644	20240429	092000	1188480	3005	3005	3005	3005	0
645	20240429	091900	1188480	3005	3005	3005	3005	0
646	20240429	091800	1188480	3005	3005	3005	3005	0
647	20240429	091700	1188480	3005	3005	3005	3005	0
648	20240429	091600	1188480	3005	3005	3005	3005	0
649	20240429	091500	1188480	3005	3005	3005	3005	1
650	20240429	091400	1185475	3000	3000	3000	3000	10
651	20240429	091300	1155475	3005	3005	3005	3005	0
652	20240429	091200	1155475	3005	3005	3005	3005	0
653	20240429	091100	1155475	3005	3005	3005	3005	0
654	20240429	091000	1155475	3005	2990	3005	2990	5
655	20240429	090900	1140485	2975	2990	2990	2975	283
656	20240429	090800	297370	2995	2995	2995	2995	0
657	20240429	090700	297370	2995	3000	3005	2995	83
658	20240429	090600	48080	3005	3005	3005	3005	0
659	20240429	090500	48080	3005	3005	3005	3005	0
660	20240429	090400	48080	3005	3005	3005	3005	0
661	20240429	090300	48080	3005	3005	3005	3005	0
662	20240429	090200	48080	3005	3005	3005	3005	0
663	20240429	090100	48080	3005	3005	3005	3005	0
664	20240429	090000	48080	3005	3005	3005	3005	16