KissMeData/304840/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210800	158922655	2710	2710	2710	2710	2764
3	20240429	210700	158922655	2710	2710	2710	2710	0
4	20240429	210600	158922655	2710	2710	2710	2710	0
5	20240429	210500	158922655	2710	2710	2710	2710	0
6	20240429	210400	158922655	2710	2710	2710	2710	0
7	20240429	210300	158922655	2710	2710	2710	2710	0
8	20240429	210200	158922655	2710	2710	2710	2710	0
9	20240429	210100	158922655	2710	2710	2710	2710	0
10	20240429	210000	158922655	2710	2710	2710	2710	0
11	20240429	205900	158922655	2710	2710	2710	2710	0
12	20240429	205800	158922655	2710	2710	2710	2710	0
13	20240429	205700	158922655	2710	2710	2710	2710	0
14	20240429	205600	158922655	2710	2710	2710	2710	0
15	20240429	205500	158922655	2710	2710	2710	2710	0
16	20240429	205400	158922655	2710	2710	2710	2710	0
17	20240429	205300	158922655	2710	2710	2710	2710	0
18	20240429	205200	158922655	2710	2710	2710	2710	0
19	20240429	205100	158922655	2710	2710	2710	2710	0
20	20240429	205000	158922655	2710	2710	2710	2710	0
21	20240429	204900	158922655	2710	2710	2710	2710	0
22	20240429	204800	158922655	2710	2710	2710	2710	0
23	20240429	204700	158922655	2710	2710	2710	2710	0
24	20240429	204600	158922655	2710	2710	2710	2710	0
25	20240429	204500	158922655	2710	2710	2710	2710	0
26	20240429	204400	158922655	2710	2710	2710	2710	0
27	20240429	204300	158922655	2710	2710	2710	2710	0
28	20240429	204200	158922655	2710	2710	2710	2710	0
29	20240429	204100	158922655	2710	2710	2710	2710	0
30	20240429	204000	158922655	2710	2710	2710	2710	0
31	20240429	203900	158922655	2710	2710	2710	2710	0
32	20240429	203800	158922655	2710	2710	2710	2710	2764
33	20240429	203700	158922655	2710	2710	2710	2710	0
34	20240429	203600	158922655	2710	2710	2710	2710	0
35	20240429	203500	158922655	2710	2710	2710	2710	0
36	20240429	203400	158922655	2710	2710	2710	2710	0
37	20240429	203300	158922655	2710	2710	2710	2710	0
38	20240429	203200	158922655	2710	2710	2710	2710	0
39	20240429	203100	158922655	2710	2710	2710	2710	0
40	20240429	203000	158922655	2710	2710	2710	2710	0
41	20240429	202900	158922655	2710	2710	2710	2710	0
42	20240429	202800	158922655	2710	2710	2710	2710	0
43	20240429	202700	158922655	2710	2710	2710	2710	0
44	20240429	202600	158922655	2710	2710	2710	2710	0
45	20240429	202500	158922655	2710	2710	2710	2710	0
46	20240429	202400	158922655	2710	2710	2710	2710	0
47	20240429	202300	158922655	2710	2710	2710	2710	0
48	20240429	202200	158922655	2710	2710	2710	2710	0
49	20240429	202100	158922655	2710	2710	2710	2710	0
50	20240429	202000	158922655	2710	2710	2710	2710	0
51	20240429	201900	158922655	2710	2710	2710	2710	0
52	20240429	201800	158922655	2710	2710	2710	2710	0
53	20240429	201700	158922655	2710	2710	2710	2710	0
54	20240429	201600	158922655	2710	2710	2710	2710	0
55	20240429	201500	158922655	2710	2710	2710	2710	0
56	20240429	201400	158922655	2710	2710	2710	2710	0
57	20240429	201300	158922655	2710	2710	2710	2710	0
58	20240429	201200	158922655	2710	2710	2710	2710	0
59	20240429	201100	158922655	2710	2710	2710	2710	0
60	20240429	201000	158922655	2710	2710	2710	2710	0
61	20240429	200900	158922655	2710	2710	2710	2710	0
62	20240429	200800	158922655	2710	2710	2710	2710	2764
63	20240429	200700	158922655	2710	2710	2710	2710	0
64	20240429	200600	158922655	2710	2710	2710	2710	0
65	20240429	200500	158922655	2710	2710	2710	2710	0
66	20240429	200400	158922655	2710	2710	2710	2710	0
67	20240429	200300	158922655	2710	2710	2710	2710	0
68	20240429	200200	158922655	2710	2710	2710	2710	0
69	20240429	200100	158922655	2710	2710	2710	2710	0
70	20240429	200000	158922655	2710	2710	2710	2710	0
71	20240429	195900	158922655	2710	2710	2710	2710	0
72	20240429	195800	158922655	2710	2710	2710	2710	0
73	20240429	195700	158922655	2710	2710	2710	2710	0
74	20240429	195600	158922655	2710	2710	2710	2710	0
75	20240429	195500	158922655	2710	2710	2710	2710	0
76	20240429	195400	158922655	2710	2710	2710	2710	0
77	20240429	195300	158922655	2710	2710	2710	2710	0
78	20240429	195200	158922655	2710	2710	2710	2710	0
79	20240429	195100	158922655	2710	2710	2710	2710	0
80	20240429	195000	158922655	2710	2710	2710	2710	0
81	20240429	194900	158922655	2710	2710	2710	2710	0
82	20240429	194800	158922655	2710	2710	2710	2710	0
83	20240429	194700	158922655	2710	2710	2710	2710	0
84	20240429	194600	158922655	2710	2710	2710	2710	0
85	20240429	194500	158922655	2710	2710	2710	2710	0
86	20240429	194400	158922655	2710	2710	2710	2710	0
87	20240429	194300	158922655	2710	2710	2710	2710	0
88	20240429	194200	158922655	2710	2710	2710	2710	0
89	20240429	194100	158922655	2710	2710	2710	2710	0
90	20240429	194000	158922655	2710	2710	2710	2710	0
91	20240429	193900	158922655	2710	2710	2710	2710	0
92	20240429	193800	158922655	2710	2710	2710	2710	2764
93	20240429	193700	158922655	2710	2710	2710	2710	0
94	20240429	193600	158922655	2710	2710	2710	2710	0
95	20240429	193500	158922655	2710	2710	2710	2710	0
96	20240429	193400	158922655	2710	2710	2710	2710	0
97	20240429	193300	158922655	2710	2710	2710	2710	0
98	20240429	193200	158922655	2710	2710	2710	2710	0
99	20240429	193100	158922655	2710	2710	2710	2710	0
100	20240429	193000	158922655	2710	2710	2710	2710	0
101	20240429	192900	158922655	2710	2710	2710	2710	0
102	20240429	192800	158922655	2710	2710	2710	2710	0
103	20240429	192700	158922655	2710	2710	2710	2710	0
104	20240429	192600	158922655	2710	2710	2710	2710	0
105	20240429	192500	158922655	2710	2710	2710	2710	0
106	20240429	192400	158922655	2710	2710	2710	2710	0
107	20240429	192300	158922655	2710	2710	2710	2710	0
108	20240429	192200	158922655	2710	2710	2710	2710	0
109	20240429	192100	158922655	2710	2710	2710	2710	0
110	20240429	192000	158922655	2710	2710	2710	2710	0
111	20240429	191900	158922655	2710	2710	2710	2710	0
112	20240429	191800	158922655	2710	2710	2710	2710	0
113	20240429	191700	158922655	2710	2710	2710	2710	0
114	20240429	191600	158922655	2710	2710	2710	2710	0
115	20240429	191500	158922655	2710	2710	2710	2710	0
116	20240429	191400	158922655	2710	2710	2710	2710	0
117	20240429	191300	158922655	2710	2710	2710	2710	0
118	20240429	191200	158922655	2710	2710	2710	2710	0
119	20240429	191100	158922655	2710	2710	2710	2710	0
120	20240429	191000	158922655	2710	2710	2710	2710	0
121	20240429	190900	158922655	2710	2710	2710	2710	0
122	20240429	190800	158922655	2710	2710	2710	2710	2764
123	20240429	190700	158922655	2710	2710	2710	2710	0
124	20240429	190600	158922655	2710	2710	2710	2710	0
125	20240429	190500	158922655	2710	2710	2710	2710	0
126	20240429	190400	158922655	2710	2710	2710	2710	0
127	20240429	190300	158922655	2710	2710	2710	2710	0
128	20240429	190200	158922655	2710	2710	2710	2710	0
129	20240429	190100	158922655	2710	2710	2710	2710	0
130	20240429	190000	158922655	2710	2710	2710	2710	0
131	20240429	185900	158922655	2710	2710	2710	2710	0
132	20240429	185800	158922655	2710	2710	2710	2710	0
133	20240429	185700	158922655	2710	2710	2710	2710	0
134	20240429	185600	158922655	2710	2710	2710	2710	0
135	20240429	185500	158922655	2710	2710	2710	2710	0
136	20240429	185400	158922655	2710	2710	2710	2710	0
137	20240429	185300	158922655	2710	2710	2710	2710	0
138	20240429	185200	158922655	2710	2710	2710	2710	0
139	20240429	185100	158922655	2710	2710	2710	2710	0
140	20240429	185000	158922655	2710	2710	2710	2710	0
141	20240429	184900	158922655	2710	2710	2710	2710	0
142	20240429	184800	158922655	2710	2710	2710	2710	0
143	20240429	184700	158922655	2710	2710	2710	2710	0
144	20240429	184600	158922655	2710	2710	2710	2710	0
145	20240429	184500	158922655	2710	2710	2710	2710	0
146	20240429	184400	158922655	2710	2710	2710	2710	0
147	20240429	184300	158922655	2710	2710	2710	2710	0
148	20240429	184200	158922655	2710	2710	2710	2710	0
149	20240429	184100	158922655	2710	2710	2710	2710	0
150	20240429	184000	158922655	2710	2710	2710	2710	0
151	20240429	183900	158922655	2710	2710	2710	2710	0
152	20240429	183800	158922655	2710	2710	2710	2710	2764
153	20240429	183700	158922655	2710	2710	2710	2710	0
154	20240429	183600	158922655	2710	2710	2710	2710	0
155	20240429	183500	158922655	2710	2710	2710	2710	0
156	20240429	183400	158922655	2710	2710	2710	2710	0
157	20240429	183300	158922655	2710	2710	2710	2710	0
158	20240429	183200	158922655	2710	2710	2710	2710	0
159	20240429	183100	158922655	2710	2710	2710	2710	0
160	20240429	183000	158922655	2710	2710	2710	2710	0
161	20240429	182900	158922655	2710	2710	2710	2710	0
162	20240429	182800	158922655	2710	2710	2710	2710	0
163	20240429	182700	158922655	2710	2710	2710	2710	0
164	20240429	182600	158922655	2710	2710	2710	2710	0
165	20240429	182500	158922655	2710	2710	2710	2710	0
166	20240429	182400	158922655	2710	2710	2710	2710	0
167	20240429	182300	158922655	2710	2710	2710	2710	0
168	20240429	182200	158922655	2710	2710	2710	2710	0
169	20240429	182100	158922655	2710	2710	2710	2710	0
170	20240429	182000	158922655	2710	2710	2710	2710	0
171	20240429	181900	158922655	2710	2710	2710	2710	0
172	20240429	181800	158922655	2710	2710	2710	2710	0
173	20240429	181700	158922655	2710	2710	2710	2710	0
174	20240429	181600	158922655	2710	2710	2710	2710	0
175	20240429	181500	158922655	2710	2710	2710	2710	0
176	20240429	181400	158922655	2710	2710	2710	2710	0
177	20240429	181300	158922655	2710	2710	2710	2710	0
178	20240429	181200	158922655	2710	2710	2710	2710	0
179	20240429	181100	158922655	2710	2710	2710	2710	0
180	20240429	181000	158922655	2710	2710	2710	2710	0
181	20240429	180900	158922655	2710	2710	2710	2710	0
182	20240429	180800	158922655	2710	2710	2710	2710	2764
183	20240429	180700	158922655	2710	2710	2710	2710	0
184	20240429	180600	158922655	2710	2710	2710	2710	0
185	20240429	180500	158922655	2710	2710	2710	2710	0
186	20240429	180400	158922655	2710	2710	2710	2710	0
187	20240429	180300	158922655	2710	2710	2710	2710	0
188	20240429	180200	158922655	2710	2710	2710	2710	0
189	20240429	180100	158922655	2710	2710	2710	2710	0
190	20240429	180000	158922655	2710	2710	2710	2710	0
191	20240429	175900	158922655	2710	2710	2710	2710	0
192	20240429	175800	158922655	2710	2710	2710	2710	0
193	20240429	175700	158922655	2710	2710	2710	2710	0
194	20240429	175600	158922655	2710	2710	2710	2710	0
195	20240429	175500	158922655	2710	2710	2710	2710	0
196	20240429	175400	158922655	2710	2710	2710	2710	0
197	20240429	175300	158922655	2710	2710	2710	2710	0
198	20240429	175200	158922655	2710	2710	2710	2710	0
199	20240429	175100	158922655	2710	2710	2710	2710	0
200	20240429	175000	158922655	2710	2710	2710	2710	0
201	20240429	174900	158922655	2710	2710	2710	2710	0
202	20240429	174800	158922655	2710	2710	2710	2710	0
203	20240429	174700	158922655	2710	2710	2710	2710	0
204	20240429	174600	158922655	2710	2710	2710	2710	0
205	20240429	174500	158922655	2710	2710	2710	2710	0
206	20240429	174400	158922655	2710	2710	2710	2710	0
207	20240429	174300	158922655	2710	2710	2710	2710	0
208	20240429	174200	158922655	2710	2710	2710	2710	0
209	20240429	174100	158922655	2710	2710	2710	2710	0
210	20240429	174000	158922655	2710	2710	2710	2710	0
211	20240429	173900	158922655	2710	2710	2710	2710	0
212	20240429	173800	158922655	2710	2710	2710	2710	2764
213	20240429	173700	158922655	2710	2710	2710	2710	0
214	20240429	173600	158922655	2710	2710	2710	2710	0
215	20240429	173500	158922655	2710	2710	2710	2710	0
216	20240429	173400	158922655	2710	2710	2710	2710	0
217	20240429	173300	158922655	2710	2710	2710	2710	0
218	20240429	173200	158922655	2710	2710	2710	2710	0
219	20240429	173100	158922655	2710	2710	2710	2710	0
220	20240429	173000	158922655	2710	2710	2710	2710	0
221	20240429	172900	158922655	2710	2710	2710	2710	0
222	20240429	172800	158922655	2710	2710	2710	2710	0
223	20240429	172700	158922655	2710	2710	2710	2710	0
224	20240429	172600	158922655	2710	2710	2710	2710	0
225	20240429	172500	158922655	2710	2710	2710	2710	0
226	20240429	172400	158922655	2710	2710	2710	2710	0
227	20240429	172300	158922655	2710	2710	2710	2710	0
228	20240429	172200	158922655	2710	2710	2710	2710	0
229	20240429	172100	158922655	2710	2710	2710	2710	0
230	20240429	172000	158922655	2710	2710	2710	2710	0
231	20240429	171900	158922655	2710	2710	2710	2710	0
232	20240429	171800	158922655	2710	2710	2710	2710	0
233	20240429	171700	158922655	2710	2710	2710	2710	0
234	20240429	171600	158922655	2710	2710	2710	2710	0
235	20240429	171500	158922655	2710	2710	2710	2710	0
236	20240429	171400	158922655	2710	2710	2710	2710	0
237	20240429	171300	158922655	2710	2710	2710	2710	0
238	20240429	171200	158922655	2710	2710	2710	2710	0
239	20240429	171100	158922655	2710	2710	2710	2710	0
240	20240429	171000	158922655	2710	2710	2710	2710	0
241	20240429	170900	158922655	2710	2710	2710	2710	0
242	20240429	170800	158922655	2710	2710	2710	2710	2764
243	20240429	170700	158922655	2710	2710	2710	2710	0
244	20240429	170600	158922655	2710	2710	2710	2710	0
245	20240429	170500	158922655	2710	2710	2710	2710	0
246	20240429	170400	158922655	2710	2710	2710	2710	0
247	20240429	170300	158922655	2710	2710	2710	2710	0
248	20240429	170200	158922655	2710	2710	2710	2710	0
249	20240429	170100	158922655	2710	2710	2710	2710	0
250	20240429	170000	158922655	2710	2710	2710	2710	0
251	20240429	165900	158922655	2710	2710	2710	2710	0
252	20240429	165800	158922655	2710	2710	2710	2710	0
253	20240429	165700	158922655	2710	2710	2710	2710	0
254	20240429	165600	158922655	2710	2710	2710	2710	0
255	20240429	165500	158922655	2710	2710	2710	2710	0
256	20240429	165400	158922655	2710	2710	2710	2710	0
257	20240429	165300	158922655	2710	2710	2710	2710	0
258	20240429	165200	158922655	2710	2710	2710	2710	0
259	20240429	165100	158922655	2710	2710	2710	2710	0
260	20240429	165000	158922655	2710	2710	2710	2710	0
261	20240429	164900	158922655	2710	2710	2710	2710	0
262	20240429	164800	158922655	2710	2710	2710	2710	0
263	20240429	164700	158922655	2710	2710	2710	2710	0
264	20240429	164600	158922655	2710	2710	2710	2710	0
265	20240429	164500	158922655	2710	2710	2710	2710	0
266	20240429	164400	158922655	2710	2710	2710	2710	0
267	20240429	164300	158922655	2710	2710	2710	2710	0
268	20240429	164200	158922655	2710	2710	2710	2710	0
269	20240429	164100	158922655	2710	2710	2710	2710	0
270	20240429	164000	158922655	2710	2710	2710	2710	0
271	20240429	163900	158922655	2710	2710	2710	2710	0
272	20240429	163800	158922655	2710	2710	2710	2710	2764
273	20240429	163700	158922655	2710	2710	2710	2710	0
274	20240429	163600	158922655	2710	2710	2710	2710	0
275	20240429	163500	158922655	2710	2710	2710	2710	0
276	20240429	163400	158922655	2710	2710	2710	2710	0
277	20240429	163300	158922655	2710	2710	2710	2710	0
278	20240429	163200	158922655	2710	2710	2710	2710	0
279	20240429	163100	158922655	2710	2710	2710	2710	0
280	20240429	163000	158922655	2710	2710	2710	2710	0
281	20240429	162900	158922655	2710	2710	2710	2710	0
282	20240429	162800	158922655	2710	2710	2710	2710	0
283	20240429	162700	158922655	2710	2710	2710	2710	0
284	20240429	162600	158922655	2710	2710	2710	2710	0
285	20240429	162500	158922655	2710	2710	2710	2710	0
286	20240429	162400	158922655	2710	2710	2710	2710	0
287	20240429	162300	158922655	2710	2710	2710	2710	0
288	20240429	162200	158922655	2710	2710	2710	2710	0
289	20240429	162100	158922655	2710	2710	2710	2710	0
290	20240429	162000	158922655	2710	2710	2710	2710	0
291	20240429	161900	158922655	2710	2710	2710	2710	0
292	20240429	161800	158922655	2710	2710	2710	2710	0
293	20240429	161700	158922655	2710	2710	2710	2710	0
294	20240429	161600	158922655	2710	2710	2710	2710	0
295	20240429	161500	158922655	2710	2710	2710	2710	0
296	20240429	161400	158922655	2710	2710	2710	2710	0
297	20240429	161300	158922655	2710	2710	2710	2710	0
298	20240429	161200	158922655	2710	2710	2710	2710	0
299	20240429	161100	158922655	2710	2710	2710	2710	0
300	20240429	161000	158922655	2710	2710	2710	2710	0
301	20240429	160900	158922655	2710	2710	2710	2710	0
302	20240429	160800	158922655	2710	2710	2710	2710	2764
303	20240429	160700	158922655	2710	2710	2710	2710	0
304	20240429	160600	158922655	2710	2710	2710	2710	0
305	20240429	160500	158922655	2710	2710	2710	2710	0
306	20240429	160400	158922655	2710	2710	2710	2710	0
307	20240429	160300	158922655	2710	2710	2710	2710	0
308	20240429	160200	158922655	2710	2710	2710	2710	0
309	20240429	160100	158922655	2710	2710	2710	2710	0
310	20240429	160000	158922655	2710	2710	2710	2710	0
311	20240429	155900	158922655	2710	2710	2710	2710	0
312	20240429	155800	158922655	2710	2710	2710	2710	0
313	20240429	155700	158922655	2710	2710	2710	2710	0
314	20240429	155600	158922655	2710	2710	2710	2710	0
315	20240429	155500	158922655	2710	2710	2710	2710	0
316	20240429	155400	158922655	2710	2710	2710	2710	0
317	20240429	155300	158922655	2710	2710	2710	2710	0
318	20240429	155200	158922655	2710	2710	2710	2710	0
319	20240429	155100	158922655	2710	2710	2710	2710	0
320	20240429	155000	158922655	2710	2710	2710	2710	0
321	20240429	154900	158922655	2710	2710	2710	2710	0
322	20240429	154800	158922655	2710	2710	2710	2710	0
323	20240429	154700	158922655	2710	2710	2710	2710	0
324	20240429	154600	158922655	2710	2710	2710	2710	0
325	20240429	154500	158922655	2710	2710	2710	2710	0
326	20240429	154400	158922655	2710	2710	2710	2710	0
327	20240429	154300	158922655	2710	2710	2710	2710	0
328	20240429	154200	158922655	2710	2710	2710	2710	0
329	20240429	154100	158922655	2710	2710	2710	2710	0
330	20240429	154000	158922655	2710	2710	2710	2710	0
331	20240429	153900	158922655	2710	2710	2710	2710	0
332	20240429	153800	158922655	2710	2710	2710	2710	2764
333	20240429	153700	158922655	2710	2710	2710	2710	0
334	20240429	153600	158922655	2710	2710	2710	2710	0
335	20240429	153500	158922655	2710	2710	2710	2710	0
336	20240429	153400	158922655	2710	2710	2710	2710	0
337	20240429	153300	158922655	2710	2710	2710	2710	0
338	20240429	153200	158922655	2710	2710	2710	2710	0
339	20240429	153100	158922655	2710	2710	2710	2710	0
340	20240429	153000	158922655	2710	2710	2710	2710	2764
341	20240429	152900	151432215	2700	2700	2700	2700	0
342	20240429	152800	151432215	2700	2700	2700	2700	0
343	20240429	152700	151432215	2700	2700	2700	2700	0
344	20240429	152600	151432215	2700	2700	2700	2700	0
345	20240429	152500	151432215	2700	2700	2700	2700	0
346	20240429	152400	151432215	2700	2700	2700	2700	0
347	20240429	152300	151432215	2700	2700	2700	2700	0
348	20240429	152200	151432215	2700	2700	2700	2700	0
349	20240429	152100	151432215	2700	2700	2700	2700	0
350	20240429	152000	151432215	2700	2700	2700	2700	0
351	20240429	151900	151432215	2700	2695	2700	2695	963
352	20240429	151800	148834195	2695	2710	2710	2695	709
353	20240429	151700	146919975	2710	2710	2710	2710	601
354	20240429	151600	145291265	2700	2700	2700	2700	0
355	20240429	151500	145291265	2700	2700	2700	2700	0
356	20240429	151400	145291265	2700	2700	2700	2700	92
357	20240429	151300	145042865	2700	2700	2700	2700	0
358	20240429	151200	145042865	2700	2700	2700	2700	0
359	20240429	151100	145042865	2700	2700	2700	2700	0
360	20240429	151000	145042865	2700	2700	2700	2700	0
361	20240429	150900	145042865	2700	2705	2705	2700	560
362	20240429	150800	143528585	2700	2700	2700	2700	0
363	20240429	150700	143528585	2700	2700	2700	2700	0
364	20240429	150600	143528585	2700	2700	2700	2700	0
365	20240429	150500	143528585	2700	2700	2700	2700	0
366	20240429	150400	143528585	2700	2700	2700	2700	0
367	20240429	150300	143528585	2700	2700	2700	2700	0
368	20240429	150200	143528585	2700	2700	2700	2700	0
369	20240429	150100	143528585	2700	2700	2700	2700	0
370	20240429	150000	143528585	2700	2700	2700	2700	0
371	20240429	145900	143528585	2700	2700	2700	2700	0
372	20240429	145800	143528585	2700	2700	2700	2700	0
373	20240429	145700	143528585	2700	2700	2700	2700	0
374	20240429	145600	143528585	2700	2700	2700	2700	0
375	20240429	145500	143528585	2700	2700	2700	2700	0
376	20240429	145400	143528585	2700	2700	2700	2700	0
377	20240429	145300	143528585	2700	2700	2700	2700	0
378	20240429	145200	143528585	2700	2700	2700	2700	0
379	20240429	145100	143528585	2700	2700	2700	2700	0
380	20240429	145000	143528585	2700	2700	2700	2700	0
381	20240429	144900	143528585	2700	2705	2705	2700	500
382	20240429	144800	142178000	2705	2705	2705	2705	0
383	20240429	144700	142178000	2705	2705	2705	2705	384
384	20240429	144600	141139280	2705	2705	2705	2705	0
385	20240429	144500	141139280	2705	2705	2705	2705	0
386	20240429	144400	141139280	2705	2705	2705	2705	0
387	20240429	144300	141139280	2705	2705	2705	2705	2
388	20240429	144200	141133870	2700	2700	2700	2700	171
389	20240429	144100	140672170	2700	2700	2700	2700	52
390	20240429	144000	140531770	2700	2700	2700	2700	202
391	20240429	143900	139986370	2700	2700	2700	2700	0
392	20240429	143800	139986370	2700	2700	2700	2700	0
393	20240429	143700	139986370	2700	2700	2700	2700	0
394	20240429	143600	139986370	2700	2700	2700	2700	0
395	20240429	143500	139986370	2700	2700	2700	2700	0
396	20240429	143400	139986370	2700	2700	2700	2695	443
397	20240429	143300	138792120	2705	2705	2705	2705	0
398	20240429	143200	138792120	2705	2705	2705	2705	0
399	20240429	143100	138792120	2705	2705	2705	2705	228
400	20240429	143000	138175380	2705	2705	2705	2705	16
401	20240429	142900	138132100	2705	2705	2705	2705	0
402	20240429	142800	138132100	2705	2705	2705	2705	0
403	20240429	142700	138132100	2705	2705	2705	2705	105
404	20240429	142600	137848075	2695	2695	2695	2695	402
405	20240429	142500	136764685	2690	2695	2695	2690	800
406	20240429	142400	134612680	2695	2695	2695	2695	0
407	20240429	142300	134612680	2695	2700	2700	2695	568
408	20240429	142200	133079420	2700	2700	2700	2700	0
409	20240429	142100	133079420	2700	2700	2700	2700	412
410	20240429	142000	131967020	2680	2680	2680	2680	0
411	20240429	141900	131967020	2680	2680	2680	2680	0
412	20240429	141800	131967020	2680	2715	2715	2680	8742
413	20240429	141700	108412525	2710	2710	2710	2710	0
414	20240429	141600	108412525	2710	2710	2710	2710	0
415	20240429	141500	108412525	2710	2710	2710	2710	0
416	20240429	141400	108412525	2710	2710	2710	2710	0
417	20240429	141300	108412525	2710	2710	2710	2710	0
418	20240429	141200	108412525	2710	2710	2710	2710	0
419	20240429	141100	108412525	2710	2710	2710	2710	64
420	20240429	141000	108239085	2705	2705	2705	2705	0
421	20240429	140900	108239085	2705	2705	2705	2705	15
422	20240429	140800	108198510	2705	2705	2705	2705	9
423	20240429	140700	108174165	2695	2715	2715	2695	3801
424	20240429	140600	97909950	2705	2705	2705	2705	0
425	20240429	140500	97909950	2705	2705	2705	2705	0
426	20240429	140400	97909950	2705	2705	2705	2705	0
427	20240429	140300	97909950	2705	2705	2705	2705	0
428	20240429	140200	97909950	2705	2710	2710	2705	1000
429	20240429	140100	95204850	2710	2710	2710	2710	0
430	20240429	140000	95204850	2710	2720	2720	2710	800
431	20240429	135900	93036340	2730	2730	2730	2730	0
432	20240429	135800	93036340	2730	2730	2730	2730	0
433	20240429	135700	93036340	2730	2730	2730	2730	1
434	20240429	135600	93033610	2730	2730	2730	2730	0
435	20240429	135500	93033610	2730	2730	2730	2730	0
436	20240429	135400	93033610	2730	2730	2730	2730	500
437	20240429	135300	91668610	2730	2730	2730	2730	0
438	20240429	135200	91668610	2730	2715	2730	2715	540
439	20240429	135100	90201760	2715	2715	2715	2715	50
440	20240429	135000	90066010	2715	2715	2715	2715	0
441	20240429	134900	90066010	2715	2715	2715	2715	0
442	20240429	134800	90066010	2715	2715	2715	2715	2
443	20240429	134700	90060580	2715	2725	2725	2715	6658
444	20240429	134600	71982150	2735	2735	2735	2735	89
445	20240429	134500	71738735	2735	2735	2735	2735	18
446	20240429	134400	71689505	2735	2735	2735	2735	1
447	20240429	134300	71686770	2735	2735	2735	2735	0
448	20240429	134200	71686770	2735	2735	2735	2735	1
449	20240429	134100	71684035	2735	2735	2735	2735	4
450	20240429	134000	71673095	2735	2735	2735	2735	0
451	20240429	133900	71673095	2735	2735	2735	2735	26
452	20240429	133800	71601985	2735	2735	2735	2735	0
453	20240429	133700	71601985	2735	2735	2735	2735	0
454	20240429	133600	71601985	2735	2735	2735	2735	0
455	20240429	133500	71601985	2735	2735	2735	2735	0
456	20240429	133400	71601985	2735	2725	2735	2725	94
457	20240429	133300	71344905	2725	2735	2735	2725	1019
458	20240429	133200	68565955	2735	2735	2735	2735	1
459	20240429	133100	68563220	2735	2735	2735	2735	100
460	20240429	133000	68289720	2735	2735	2735	2735	20
461	20240429	132900	68235020	2735	2730	2735	2730	66
462	20240429	132800	68054835	2730	2730	2730	2730	0
463	20240429	132700	68054835	2730	2730	2730	2730	5
464	20240429	132600	68041185	2730	2730	2730	2730	0
465	20240429	132500	68041185	2730	2730	2730	2730	100
466	20240429	132400	67768185	2740	2740	2740	2740	0
467	20240429	132300	67768185	2740	2740	2740	2740	0
468	20240429	132200	67768185	2740	2740	2740	2740	1
469	20240429	132100	67765445	2735	2735	2735	2735	0
470	20240429	132000	67765445	2735	2735	2735	2735	0
471	20240429	131900	67765445	2735	2735	2735	2735	0
472	20240429	131800	67765445	2735	2735	2735	2735	20
473	20240429	131700	67710745	2735	2735	2735	2735	0
474	20240429	131600	67710745	2735	2735	2735	2735	0
475	20240429	131500	67710745	2735	2735	2735	2735	5
476	20240429	131400	67697070	2735	2735	2735	2735	0
477	20240429	131300	67697070	2735	2735	2735	2735	45
478	20240429	131200	67573995	2740	2730	2740	2730	499
479	20240429	131100	66208945	2730	2730	2730	2730	0
480	20240429	131000	66208945	2730	2730	2730	2730	0
481	20240429	130900	66208945	2730	2730	2730	2730	0
482	20240429	130800	66208945	2730	2730	2730	2730	0
483	20240429	130700	66208945	2730	2730	2730	2730	1198
484	20240429	130600	62938405	2730	2730	2730	2730	90
485	20240429	130500	62692705	2730	2730	2730	2730	0
486	20240429	130400	62692705	2730	2730	2730	2730	340
487	20240429	130300	61764505	2730	2730	2730	2730	0
488	20240429	130200	61764505	2730	2730	2730	2730	0
489	20240429	130100	61764505	2730	2730	2730	2730	0
490	20240429	130000	61764505	2730	2730	2730	2730	1
491	20240429	125900	61761775	2730	2730	2730	2730	0
492	20240429	125800	61761775	2730	2730	2730	2730	0
493	20240429	125700	61761775	2730	2730	2730	2730	5
494	20240429	125600	61748125	2730	2730	2730	2730	0
495	20240429	125500	61748125	2730	2730	2730	2730	0
496	20240429	125400	61748125	2730	2730	2730	2730	0
497	20240429	125300	61748125	2730	2730	2730	2730	1
498	20240429	125200	61745395	2720	2720	2720	2720	0
499	20240429	125100	61745395	2720	2720	2720	2720	0
500	20240429	125000	61745395	2720	2720	2720	2720	9
501	20240429	124900	61720915	2730	2720	2730	2720	2
502	20240429	124800	61715465	2730	2730	2730	2730	1
503	20240429	124700	61712735	2720	2720	2720	2720	0
504	20240429	124600	61712735	2720	2720	2720	2720	0
505	20240429	124500	61712735	2720	2720	2720	2720	0
506	20240429	124400	61712735	2720	2720	2720	2720	1
507	20240429	124300	61710015	2730	2725	2730	2725	69
508	20240429	124200	61521875	2730	2730	2730	2730	3
509	20240429	124100	61513685	2730	2730	2730	2730	9
510	20240429	124000	61489115	2730	2730	2730	2730	7
511	20240429	123900	61470005	2730	2735	2735	2730	10
512	20240429	123800	61442700	2730	2730	2730	2730	10
513	20240429	123700	61415400	2730	2730	2730	2730	4
514	20240429	123600	61404480	2730	2730	2730	2730	0
515	20240429	123500	61404480	2730	2730	2730	2730	0
516	20240429	123400	61404480	2730	2730	2730	2730	0
517	20240429	123300	61404480	2730	2730	2730	2730	0
518	20240429	123200	61404480	2730	2730	2730	2730	101
519	20240429	123100	61128750	2710	2710	2710	2710	0
520	20240429	123000	61128750	2710	2710	2710	2710	0
521	20240429	122900	61128750	2710	2710	2710	2710	5
522	20240429	122800	61115200	2730	2730	2730	2730	5
523	20240429	122700	61101550	2735	2735	2735	2735	0
524	20240429	122600	61101550	2735	2735	2735	2735	0
525	20240429	122500	61101550	2735	2735	2735	2735	0
526	20240429	122400	61101550	2735	2735	2735	2735	0
527	20240429	122300	61101550	2735	2735	2735	2735	0
528	20240429	122200	61101550	2735	2735	2735	2735	0
529	20240429	122100	61101550	2735	2735	2735	2735	0
530	20240429	122000	61101550	2735	2735	2735	2735	50
531	20240429	121900	60964800	2730	2730	2730	2730	850
532	20240429	121800	58644300	2730	2730	2730	2730	0
533	20240429	121700	58644300	2730	2730	2730	2730	0
534	20240429	121600	58644300	2730	2730	2730	2730	1
535	20240429	121500	58641570	2715	2715	2715	2715	0
536	20240429	121400	58641570	2715	2715	2715	2715	99
537	20240429	121300	58372785	2710	2710	2710	2710	100
538	20240429	121200	58101785	2705	2705	2705	2705	0
539	20240429	121100	58101785	2705	2710	2710	2705	285
540	20240429	121000	57330405	2710	2710	2710	2710	0
541	20240429	120900	57330405	2710	2710	2710	2710	0
542	20240429	120800	57330405	2710	2710	2710	2710	0
543	20240429	120700	57330405	2710	2710	2710	2710	9
544	20240429	120600	57306015	2700	2700	2700	2700	0
545	20240429	120500	57306015	2700	2700	2700	2700	0
546	20240429	120400	57306015	2700	2700	2700	2700	0
547	20240429	120300	57306015	2700	2700	2700	2700	0
548	20240429	120200	57306015	2700	2700	2700	2700	0
549	20240429	120100	57306015	2700	2700	2700	2700	0
550	20240429	120000	57306015	2700	2700	2700	2700	783
551	20240429	115900	55191915	2705	2710	2710	2705	1405
552	20240429	115800	51390560	2710	2710	2710	2710	0
553	20240429	115700	51390560	2710	2710	2710	2710	0
554	20240429	115600	51390560	2710	2710	2710	2710	36
555	20240429	115500	51293000	2710	2710	2710	2710	0
556	20240429	115400	51293000	2710	2710	2710	2710	0
557	20240429	115300	51293000	2710	2710	2710	2710	0
558	20240429	115200	51293000	2710	2710	2710	2710	0
559	20240429	115100	51293000	2710	2710	2710	2710	0
560	20240429	115000	51293000	2710	2710	2710	2710	0
561	20240429	114900	51293000	2710	2710	2710	2710	166
562	20240429	114800	50843140	2700	2700	2700	2700	0
563	20240429	114700	50843140	2700	2700	2700	2700	58
564	20240429	114600	50686540	2700	2705	2705	2700	1181
565	20240429	114500	47494095	2710	2710	2710	2710	284
566	20240429	114400	46724455	2730	2730	2730	2730	0
567	20240429	114300	46724455	2730	2730	2730	2730	0
568	20240429	114200	46724455	2730	2730	2730	2730	0
569	20240429	114100	46724455	2730	2730	2730	2730	0
570	20240429	114000	46724455	2730	2730	2730	2730	0
571	20240429	113900	46724455	2730	2730	2730	2730	3
572	20240429	113800	46716265	2730	2730	2730	2730	0
573	20240429	113700	46716265	2730	2730	2730	2730	1
574	20240429	113600	46713535	2720	2720	2720	2720	60
575	20240429	113500	46550335	2720	2720	2720	2720	0
576	20240429	113400	46550335	2720	2720	2720	2720	0
577	20240429	113300	46550335	2720	2720	2720	2720	0
578	20240429	113200	46550335	2720	2720	2720	2720	0
579	20240429	113100	46550335	2720	2720	2720	2720	0
580	20240429	113000	46550335	2720	2720	2720	2720	22
581	20240429	112900	46490495	2730	2730	2730	2730	0
582	20240429	112800	46490495	2730	2730	2730	2730	0
583	20240429	112700	46490495	2730	2730	2730	2730	2
584	20240429	112600	46485035	2730	2730	2730	2730	0
585	20240429	112500	46485035	2730	2730	2730	2730	0
586	20240429	112400	46485035	2730	2730	2730	2730	0
587	20240429	112300	46485035	2730	2730	2730	2730	50
588	20240429	112200	46348535	2740	2725	2740	2725	153
589	20240429	112100	45930720	2720	2720	2720	2720	0
590	20240429	112000	45930720	2720	2720	2720	2720	0
591	20240429	111900	45930720	2720	2720	2720	2720	0
592	20240429	111800	45930720	2720	2720	2720	2720	111
593	20240429	111700	45628800	2720	2720	2720	2720	0
594	20240429	111600	45628800	2720	2720	2720	2720	0
595	20240429	111500	45628800	2720	2720	2720	2720	0
596	20240429	111400	45628800	2720	2720	2720	2720	0
597	20240429	111300	45628800	2720	2720	2720	2720	0
598	20240429	111200	45628800	2720	2720	2720	2720	0
599	20240429	111100	45628800	2720	2720	2720	2720	0
600	20240429	111000	45628800	2720	2720	2720	2720	0
601	20240429	110900	45628800	2720	2720	2720	2720	0
602	20240429	110800	45628800	2720	2720	2720	2720	0
603	20240429	110700	45628800	2720	2720	2720	2720	100
604	20240429	110600	45356800	2725	2725	2725	2725	0
605	20240429	110500	45356800	2725	2725	2725	2725	100
606	20240429	110400	45084300	2725	2725	2725	2725	0
607	20240429	110300	45084300	2725	2725	2725	2725	18
608	20240429	110200	45035250	2705	2705	2705	2705	0
609	20240429	110100	45035250	2705	2705	2705	2705	0
610	20240429	110000	45035250	2705	2705	2705	2705	705
611	20240429	105900	43128225	2705	2705	2705	2705	0
612	20240429	105800	43128225	2705	2705	2705	2705	174
613	20240429	105700	42657555	2710	2710	2710	2710	65
614	20240429	105600	42481405	2710	2710	2710	2710	30
615	20240429	105500	42400105	2710	2710	2710	2710	0
616	20240429	105400	42400105	2710	2710	2710	2710	0
617	20240429	105300	42400105	2710	2710	2710	2710	126
618	20240429	105200	42058645	2710	2710	2710	2710	0
619	20240429	105100	42058645	2710	2710	2710	2710	2
620	20240429	105000	42053225	2710	2710	2710	2710	184
621	20240429	104900	41554585	2710	2710	2710	2710	10
622	20240429	104800	41527485	2710	2710	2710	2710	0
623	20240429	104700	41527485	2710	2710	2710	2710	8
624	20240429	104600	41505805	2700	2700	2700	2700	174
625	20240429	104500	41036005	2695	2705	2705	2695	1388
626	20240429	104400	37282465	2705	2705	2705	2705	101
627	20240429	104300	37009260	2705	2705	2705	2705	560
628	20240429	104200	35494460	2705	2705	2705	2705	50
629	20240429	104100	35359210	2705	2705	2705	2705	1
630	20240429	104000	35356505	2695	2695	2695	2695	0
631	20240429	103900	35356505	2695	2695	2695	2695	500
632	20240429	103800	34009005	2710	2710	2710	2710	0
633	20240429	103700	34009005	2710	2710	2710	2710	10
634	20240429	103600	33981905	2710	2715	2715	2700	3011
635	20240429	103500	25843665	2725	2715	2725	2715	40
636	20240429	103400	25735055	2720	2720	2720	2720	205
637	20240429	103300	25177455	2725	2725	2725	2725	0
638	20240429	103200	25177455	2725	2725	2725	2725	10
639	20240429	103100	25150205	2725	2725	2725	2725	0
640	20240429	103000	25150205	2725	2725	2725	2725	0
641	20240429	102900	25150205	2725	2725	2725	2725	0
642	20240429	102800	25150205	2725	2725	2725	2725	0
643	20240429	102700	25150205	2725	2725	2725	2725	1
644	20240429	102600	25147480	2720	2720	2720	2720	0
645	20240429	102500	25147480	2720	2720	2720	2720	0
646	20240429	102400	25147480	2720	2720	2720	2720	0
647	20240429	102300	25147480	2720	2720	2720	2720	0
648	20240429	102200	25147480	2720	2720	2720	2720	52
649	20240429	102100	25006040	2720	2720	2720	2720	0
650	20240429	102000	25006040	2720	2720	2720	2720	0
651	20240429	101900	25006040	2720	2720	2720	2720	0
652	20240429	101800	25006040	2720	2720	2720	2720	0
653	20240429	101700	25006040	2720	2720	2720	2720	0
654	20240429	101600	25006040	2720	2720	2720	2720	0
655	20240429	101500	25006040	2720	2720	2720	2720	14
656	20240429	101400	24967960	2720	2720	2720	2720	6
657	20240429	101300	24951640	2725	2725	2725	2725	40
658	20240429	101200	24842640	2725	2725	2725	2725	0
659	20240429	101100	24842640	2725	2730	2730	2725	369
660	20240429	101000	23836825	2735	2735	2735	2735	0
661	20240429	100900	23836825	2735	2735	2735	2735	0
662	20240429	100800	23836825	2735	2735	2735	2735	1
663	20240429	100700	23834090	2725	2725	2725	2725	8
664	20240429	100600	23812290	2725	2725	2725	2725	118
665	20240429	100500	23490740	2725	2725	2725	2725	4
666	20240429	100400	23479840	2725	2725	2725	2725	2
667	20240429	100300	23474390	2715	2725	2725	2715	8
668	20240429	100200	23452635	2725	2725	2725	2725	54
669	20240429	100100	23305485	2725	2725	2725	2725	0
670	20240429	100000	23305485	2725	2725	2725	2725	7
671	20240429	095900	23286410	2725	2725	2725	2725	0
672	20240429	095800	23286410	2725	2725	2725	2725	55
673	20240429	095700	23136535	2725	2725	2725	2725	1
674	20240429	095600	23133810	2725	2725	2725	2725	0
675	20240429	095500	23133810	2725	2725	2725	2725	0
676	20240429	095400	23133810	2725	2725	2725	2725	486
677	20240429	095300	21809460	2720	2720	2720	2720	338
678	20240429	095200	20890100	2720	2720	2720	2720	100
679	20240429	095100	20618100	2705	2705	2705	2705	90
680	20240429	095000	20374650	2720	2720	2720	2720	2
681	20240429	094900	20369210	2695	2720	2720	2695	3300
682	20240429	094800	11448935	2720	2720	2720	2720	360
683	20240429	094700	10469735	2715	2715	2715	2715	0
684	20240429	094600	10469735	2715	2715	2715	2715	0
685	20240429	094500	10469735	2715	2715	2715	2715	0
686	20240429	094400	10469735	2715	2715	2715	2715	200
687	20240429	094300	9926735	2710	2710	2710	2710	0
688	20240429	094200	9926735	2710	2710	2710	2710	0
689	20240429	094100	9926735	2710	2710	2710	2710	0
690	20240429	094000	9926735	2710	2710	2710	2710	0
691	20240429	093900	9926735	2710	2710	2710	2710	0
692	20240429	093800	9926735	2710	2715	2715	2710	200
693	20240429	093700	9384690	2710	2710	2710	2710	0
694	20240429	093600	9384690	2710	2725	2725	2710	149
695	20240429	093500	8979400	2725	2725	2725	2725	200
696	20240429	093400	8434400	2710	2725	2725	2710	71
697	20240429	093300	8241775	2725	2725	2725	2715	227
698	20240429	093200	7625250	2725	2725	2725	2725	50
699	20240429	093100	7489000	2725	2725	2725	2725	1
700	20240429	093000	7486275	2725	2725	2725	2725	0
701	20240429	092900	7486275	2725	2725	2725	2725	105
702	20240429	092800	7200150	2725	2725	2725	2725	10
703	20240429	092700	7172900	2725	2725	2725	2725	0
704	20240429	092600	7172900	2725	2725	2725	2725	56
705	20240429	092500	7020300	2725	2725	2725	2725	0
706	20240429	092400	7020300	2725	2725	2725	2725	2
707	20240429	092300	7014850	2725	2715	2725	2715	88
708	20240429	092200	6775725	2715	2715	2715	2715	0
709	20240429	092100	6775725	2715	2720	2720	2715	800
710	20240429	092000	4603225	2735	2735	2735	2735	100
711	20240429	091900	4329725	2735	2735	2735	2735	0
712	20240429	091800	4329725	2735	2725	2735	2725	48
713	20240429	091700	4198895	2715	2720	2720	2715	229
714	20240429	091600	3576965	2705	2750	2750	2705	458
715	20240429	091500	2330740	2750	2750	2750	2750	0
716	20240429	091400	2330740	2750	2750	2750	2750	0
717	20240429	091300	2330740	2750	2750	2750	2750	1
718	20240429	091200	2327990	2750	2730	2750	2730	357
719	20240429	091100	1353360	2750	2750	2750	2750	0
720	20240429	091000	1353360	2750	2750	2750	2750	148
721	20240429	090900	946360	2750	2750	2750	2750	1
722	20240429	090800	943610	2750	2745	2750	2745	67
723	20240429	090700	759690	2720	2720	2720	2720	0
724	20240429	090600	759690	2720	2750	2750	2720	202
725	20240429	090500	209940	2750	2750	2750	2750	0
726	20240429	090400	209940	2750	2750	2750	2750	1
727	20240429	090300	207190	2750	2750	2750	2750	0
728	20240429	090200	207190	2750	2750	2750	2750	8
729	20240429	090100	185190	2755	2755	2755	2755	12
730	20240429	090000	152130	2755	2705	2755	2705	56