KissMeData/066980/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194500	489510785	2680	2680	2680	2680	4702
3	20240429	194400	489510785	2680	2680	2680	2680	0
4	20240429	194300	489510785	2680	2680	2680	2680	0
5	20240429	194200	489510785	2680	2680	2680	2680	0
6	20240429	194100	489510785	2680	2680	2680	2680	0
7	20240429	194000	489510785	2680	2680	2680	2680	0
8	20240429	193900	489510785	2680	2680	2680	2680	0
9	20240429	193800	489510785	2680	2680	2680	2680	0
10	20240429	193700	489510785	2680	2680	2680	2680	0
11	20240429	193600	489510785	2680	2680	2680	2680	0
12	20240429	193500	489510785	2680	2680	2680	2680	0
13	20240429	193400	489510785	2680	2680	2680	2680	0
14	20240429	193300	489510785	2680	2680	2680	2680	0
15	20240429	193200	489510785	2680	2680	2680	2680	0
16	20240429	193100	489510785	2680	2680	2680	2680	0
17	20240429	193000	489510785	2680	2680	2680	2680	0
18	20240429	192900	489510785	2680	2680	2680	2680	0
19	20240429	192800	489510785	2680	2680	2680	2680	0
20	20240429	192700	489510785	2680	2680	2680	2680	0
21	20240429	192600	489510785	2680	2680	2680	2680	0
22	20240429	192500	489510785	2680	2680	2680	2680	0
23	20240429	192400	489510785	2680	2680	2680	2680	0
24	20240429	192300	489510785	2680	2680	2680	2680	0
25	20240429	192200	489510785	2680	2680	2680	2680	0
26	20240429	192100	489510785	2680	2680	2680	2680	0
27	20240429	192000	489510785	2680	2680	2680	2680	0
28	20240429	191900	489510785	2680	2680	2680	2680	0
29	20240429	191800	489510785	2680	2680	2680	2680	0
30	20240429	191700	489510785	2680	2680	2680	2680	0
31	20240429	191600	489510785	2680	2680	2680	2680	0
32	20240429	191500	489510785	2680	2680	2680	2680	4702
33	20240429	191400	489510785	2680	2680	2680	2680	0
34	20240429	191300	489510785	2680	2680	2680	2680	0
35	20240429	191200	489510785	2680	2680	2680	2680	0
36	20240429	191100	489510785	2680	2680	2680	2680	0
37	20240429	191000	489510785	2680	2680	2680	2680	0
38	20240429	190900	489510785	2680	2680	2680	2680	0
39	20240429	190800	489510785	2680	2680	2680	2680	0
40	20240429	190700	489510785	2680	2680	2680	2680	0
41	20240429	190600	489510785	2680	2680	2680	2680	0
42	20240429	190500	489510785	2680	2680	2680	2680	0
43	20240429	190400	489510785	2680	2680	2680	2680	0
44	20240429	190300	489510785	2680	2680	2680	2680	0
45	20240429	190200	489510785	2680	2680	2680	2680	0
46	20240429	190100	489510785	2680	2680	2680	2680	0
47	20240429	190000	489510785	2680	2680	2680	2680	0
48	20240429	185900	489510785	2680	2680	2680	2680	0
49	20240429	185800	489510785	2680	2680	2680	2680	0
50	20240429	185700	489510785	2680	2680	2680	2680	0
51	20240429	185600	489510785	2680	2680	2680	2680	0
52	20240429	185500	489510785	2680	2680	2680	2680	0
53	20240429	185400	489510785	2680	2680	2680	2680	0
54	20240429	185300	489510785	2680	2680	2680	2680	0
55	20240429	185200	489510785	2680	2680	2680	2680	0
56	20240429	185100	489510785	2680	2680	2680	2680	0
57	20240429	185000	489510785	2680	2680	2680	2680	0
58	20240429	184900	489510785	2680	2680	2680	2680	0
59	20240429	184800	489510785	2680	2680	2680	2680	0
60	20240429	184700	489510785	2680	2680	2680	2680	0
61	20240429	184600	489510785	2680	2680	2680	2680	0
62	20240429	184500	489510785	2680	2680	2680	2680	4702
63	20240429	184400	489510785	2680	2680	2680	2680	0
64	20240429	184300	489510785	2680	2680	2680	2680	0
65	20240429	184200	489510785	2680	2680	2680	2680	0
66	20240429	184100	489510785	2680	2680	2680	2680	0
67	20240429	184000	489510785	2680	2680	2680	2680	0
68	20240429	183900	489510785	2680	2680	2680	2680	0
69	20240429	183800	489510785	2680	2680	2680	2680	0
70	20240429	183700	489510785	2680	2680	2680	2680	0
71	20240429	183600	489510785	2680	2680	2680	2680	0
72	20240429	183500	489510785	2680	2680	2680	2680	0
73	20240429	183400	489510785	2680	2680	2680	2680	0
74	20240429	183300	489510785	2680	2680	2680	2680	0
75	20240429	183200	489510785	2680	2680	2680	2680	0
76	20240429	183100	489510785	2680	2680	2680	2680	0
77	20240429	183000	489510785	2680	2680	2680	2680	0
78	20240429	182900	489510785	2680	2680	2680	2680	0
79	20240429	182800	489510785	2680	2680	2680	2680	0
80	20240429	182700	489510785	2680	2680	2680	2680	0
81	20240429	182600	489510785	2680	2680	2680	2680	0
82	20240429	182500	489510785	2680	2680	2680	2680	0
83	20240429	182400	489510785	2680	2680	2680	2680	0
84	20240429	182300	489510785	2680	2680	2680	2680	0
85	20240429	182200	489510785	2680	2680	2680	2680	0
86	20240429	182100	489510785	2680	2680	2680	2680	0
87	20240429	182000	489510785	2680	2680	2680	2680	0
88	20240429	181900	489510785	2680	2680	2680	2680	0
89	20240429	181800	489510785	2680	2680	2680	2680	0
90	20240429	181700	489510785	2680	2680	2680	2680	0
91	20240429	181600	489510785	2680	2680	2680	2680	0
92	20240429	181500	489510785	2680	2680	2680	2680	4702
93	20240429	181400	489510785	2680	2680	2680	2680	0
94	20240429	181300	489510785	2680	2680	2680	2680	0
95	20240429	181200	489510785	2680	2680	2680	2680	0
96	20240429	181100	489510785	2680	2680	2680	2680	0
97	20240429	181000	489510785	2680	2680	2680	2680	0
98	20240429	180900	489510785	2680	2680	2680	2680	0
99	20240429	180800	489510785	2680	2680	2680	2680	0
100	20240429	180700	489510785	2680	2680	2680	2680	0
101	20240429	180600	489510785	2680	2680	2680	2680	0
102	20240429	180500	489510785	2680	2680	2680	2680	0
103	20240429	180400	489510785	2680	2680	2680	2680	0
104	20240429	180300	489510785	2680	2680	2680	2680	0
105	20240429	180200	489510785	2680	2680	2680	2680	0
106	20240429	180100	489510785	2680	2680	2680	2680	0
107	20240429	180000	489510785	2680	2680	2680	2680	0
108	20240429	175900	489510785	2680	2680	2680	2680	0
109	20240429	175800	489510785	2680	2680	2680	2680	0
110	20240429	175700	489510785	2680	2680	2680	2680	0
111	20240429	175600	489510785	2680	2680	2680	2680	0
112	20240429	175500	489510785	2680	2680	2680	2680	0
113	20240429	175400	489510785	2680	2680	2680	2680	0
114	20240429	175300	489510785	2680	2680	2680	2680	0
115	20240429	175200	489510785	2680	2680	2680	2680	0
116	20240429	175100	489510785	2680	2680	2680	2680	0
117	20240429	175000	489510785	2680	2680	2680	2680	0
118	20240429	174900	489510785	2680	2680	2680	2680	0
119	20240429	174800	489510785	2680	2680	2680	2680	0
120	20240429	174700	489510785	2680	2680	2680	2680	0
121	20240429	174600	489510785	2680	2680	2680	2680	0
122	20240429	174500	489510785	2680	2680	2680	2680	4702
123	20240429	174400	489510785	2680	2680	2680	2680	0
124	20240429	174300	489510785	2680	2680	2680	2680	0
125	20240429	174200	489510785	2680	2680	2680	2680	0
126	20240429	174100	489510785	2680	2680	2680	2680	0
127	20240429	174000	489510785	2680	2680	2680	2680	0
128	20240429	173900	489510785	2680	2680	2680	2680	0
129	20240429	173800	489510785	2680	2680	2680	2680	0
130	20240429	173700	489510785	2680	2680	2680	2680	0
131	20240429	173600	489510785	2680	2680	2680	2680	0
132	20240429	173500	489510785	2680	2680	2680	2680	0
133	20240429	173400	489510785	2680	2680	2680	2680	0
134	20240429	173300	489510785	2680	2680	2680	2680	0
135	20240429	173200	489510785	2680	2680	2680	2680	0
136	20240429	173100	489510785	2680	2680	2680	2680	0
137	20240429	173000	489510785	2680	2680	2680	2680	0
138	20240429	172900	489510785	2680	2680	2680	2680	0
139	20240429	172800	489510785	2680	2680	2680	2680	0
140	20240429	172700	489510785	2680	2680	2680	2680	0
141	20240429	172600	489510785	2680	2680	2680	2680	0
142	20240429	172500	489510785	2680	2680	2680	2680	0
143	20240429	172400	489510785	2680	2680	2680	2680	0
144	20240429	172300	489510785	2680	2680	2680	2680	0
145	20240429	172200	489510785	2680	2680	2680	2680	0
146	20240429	172100	489510785	2680	2680	2680	2680	0
147	20240429	172000	489510785	2680	2680	2680	2680	0
148	20240429	171900	489510785	2680	2680	2680	2680	0
149	20240429	171800	489510785	2680	2680	2680	2680	0
150	20240429	171700	489510785	2680	2680	2680	2680	0
151	20240429	171600	489510785	2680	2680	2680	2680	0
152	20240429	171500	489510785	2680	2680	2680	2680	4702
153	20240429	171400	489510785	2680	2680	2680	2680	0
154	20240429	171300	489510785	2680	2680	2680	2680	0
155	20240429	171200	489510785	2680	2680	2680	2680	0
156	20240429	171100	489510785	2680	2680	2680	2680	0
157	20240429	171000	489510785	2680	2680	2680	2680	0
158	20240429	170900	489510785	2680	2680	2680	2680	0
159	20240429	170800	489510785	2680	2680	2680	2680	0
160	20240429	170700	489510785	2680	2680	2680	2680	0
161	20240429	170600	489510785	2680	2680	2680	2680	0
162	20240429	170500	489510785	2680	2680	2680	2680	0
163	20240429	170400	489510785	2680	2680	2680	2680	0
164	20240429	170300	489510785	2680	2680	2680	2680	0
165	20240429	170200	489510785	2680	2680	2680	2680	0
166	20240429	170100	489510785	2680	2680	2680	2680	0
167	20240429	170000	489510785	2680	2680	2680	2680	0
168	20240429	165900	489510785	2680	2680	2680	2680	0
169	20240429	165800	489510785	2680	2680	2680	2680	0
170	20240429	165700	489510785	2680	2680	2680	2680	0
171	20240429	165600	489510785	2680	2680	2680	2680	0
172	20240429	165500	489510785	2680	2680	2680	2680	0
173	20240429	165400	489510785	2680	2680	2680	2680	0
174	20240429	165300	489510785	2680	2680	2680	2680	0
175	20240429	165200	489510785	2680	2680	2680	2680	0
176	20240429	165100	489510785	2680	2680	2680	2680	0
177	20240429	165000	489510785	2680	2680	2680	2680	0
178	20240429	164900	489510785	2680	2680	2680	2680	0
179	20240429	164800	489510785	2680	2680	2680	2680	0
180	20240429	164700	489510785	2680	2680	2680	2680	0
181	20240429	164600	489510785	2680	2680	2680	2680	0
182	20240429	164500	489510785	2680	2680	2680	2680	4702
183	20240429	164400	489510785	2680	2680	2680	2680	0
184	20240429	164300	489510785	2680	2680	2680	2680	0
185	20240429	164200	489510785	2680	2680	2680	2680	0
186	20240429	164100	489510785	2680	2680	2680	2680	0
187	20240429	164000	489510785	2680	2680	2680	2680	0
188	20240429	163900	489510785	2680	2680	2680	2680	0
189	20240429	163800	489510785	2680	2680	2680	2680	0
190	20240429	163700	489510785	2680	2680	2680	2680	0
191	20240429	163600	489510785	2680	2680	2680	2680	0
192	20240429	163500	489510785	2680	2680	2680	2680	0
193	20240429	163400	489510785	2680	2680	2680	2680	0
194	20240429	163300	489510785	2680	2680	2680	2680	0
195	20240429	163200	489510785	2680	2680	2680	2680	0
196	20240429	163100	489510785	2680	2680	2680	2680	0
197	20240429	163000	489510785	2680	2680	2680	2680	0
198	20240429	162900	489510785	2680	2680	2680	2680	0
199	20240429	162800	489510785	2680	2680	2680	2680	0
200	20240429	162700	489510785	2680	2680	2680	2680	0
201	20240429	162600	489510785	2680	2680	2680	2680	0
202	20240429	162500	489510785	2680	2680	2680	2680	0
203	20240429	162400	489510785	2680	2680	2680	2680	0
204	20240429	162300	489510785	2680	2680	2680	2680	0
205	20240429	162200	489510785	2680	2680	2680	2680	0
206	20240429	162100	489510785	2680	2680	2680	2680	0
207	20240429	162000	489510785	2680	2680	2680	2680	0
208	20240429	161900	489510785	2680	2680	2680	2680	0
209	20240429	161800	489510785	2680	2680	2680	2680	0
210	20240429	161700	489510785	2680	2680	2680	2680	0
211	20240429	161600	489510785	2680	2680	2680	2680	0
212	20240429	161500	489510785	2680	2680	2680	2680	4702
213	20240429	161400	489510785	2680	2680	2680	2680	0
214	20240429	161300	489510785	2680	2680	2680	2680	0
215	20240429	161200	489510785	2680	2680	2680	2680	0
216	20240429	161100	489510785	2680	2680	2680	2680	0
217	20240429	161000	489510785	2680	2680	2680	2680	0
218	20240429	160900	489510785	2680	2680	2680	2680	0
219	20240429	160800	489510785	2680	2680	2680	2680	0
220	20240429	160700	489510785	2680	2680	2680	2680	0
221	20240429	160600	489510785	2680	2680	2680	2680	0
222	20240429	160500	489510785	2680	2680	2680	2680	0
223	20240429	160400	489510785	2680	2680	2680	2680	0
224	20240429	160300	489510785	2680	2680	2680	2680	0
225	20240429	160200	489510785	2680	2680	2680	2680	0
226	20240429	160100	489510785	2680	2680	2680	2680	0
227	20240429	160000	489510785	2680	2680	2680	2680	0
228	20240429	155900	489510785	2680	2680	2680	2680	0
229	20240429	155800	489510785	2680	2680	2680	2680	0
230	20240429	155700	489510785	2680	2680	2680	2680	0
231	20240429	155600	489510785	2680	2680	2680	2680	0
232	20240429	155500	489510785	2680	2680	2680	2680	0
233	20240429	155400	489510785	2680	2680	2680	2680	0
234	20240429	155300	489510785	2680	2680	2680	2680	0
235	20240429	155200	489510785	2680	2680	2680	2680	0
236	20240429	155100	489510785	2680	2680	2680	2680	0
237	20240429	155000	489510785	2680	2680	2680	2680	0
238	20240429	154900	489510785	2680	2680	2680	2680	0
239	20240429	154800	489510785	2680	2680	2680	2680	0
240	20240429	154700	489510785	2680	2680	2680	2680	0
241	20240429	154600	489510785	2680	2680	2680	2680	0
242	20240429	154500	489510785	2680	2680	2680	2680	4702
243	20240429	154400	489510785	2680	2680	2680	2680	0
244	20240429	154300	489510785	2680	2680	2680	2680	0
245	20240429	154200	489510785	2680	2680	2680	2680	0
246	20240429	154100	489510785	2680	2680	2680	2680	0
247	20240429	154000	489510785	2680	2680	2680	2680	0
248	20240429	153900	489510785	2680	2680	2680	2680	0
249	20240429	153800	489510785	2680	2680	2680	2680	0
250	20240429	153700	489510785	2680	2680	2680	2680	0
251	20240429	153600	489510785	2680	2680	2680	2680	0
252	20240429	153500	489510785	2680	2680	2680	2680	0
253	20240429	153400	489510785	2680	2680	2680	2680	0
254	20240429	153300	489510785	2680	2680	2680	2680	0
255	20240429	153200	489510785	2680	2680	2680	2680	0
256	20240429	153100	489510785	2680	2680	2680	2680	0
257	20240429	153000	489510785	2680	2680	2680	2680	4702
258	20240429	152900	476909425	2685	2685	2685	2685	0
259	20240429	152800	476909425	2685	2685	2685	2685	0
260	20240429	152700	476909425	2685	2685	2685	2685	0
261	20240429	152600	476909425	2685	2685	2685	2685	0
262	20240429	152500	476909425	2685	2685	2685	2685	0
263	20240429	152400	476909425	2685	2685	2685	2685	0
264	20240429	152300	476909425	2685	2685	2685	2685	0
265	20240429	152200	476909425	2685	2685	2685	2685	0
266	20240429	152100	476909425	2685	2685	2685	2685	0
267	20240429	152000	476909425	2685	2685	2685	2685	0
268	20240429	151900	476909425	2685	2685	2685	2680	180
269	20240429	151800	476426625	2685	2670	2685	2670	101
270	20240429	151700	476156940	2670	2680	2680	2670	4354
271	20240429	151600	464521810	2680	2685	2685	2680	597
272	20240429	151500	462920350	2680	2680	2680	2680	1
273	20240429	151400	462917670	2690	2690	2690	2680	305
274	20240429	151300	462100220	2680	2680	2680	2680	0
275	20240429	151200	462100220	2680	2690	2690	2680	2001
276	20240429	151100	456737275	2685	2685	2685	2685	500
277	20240429	151000	455394775	2685	2685	2685	2685	110
278	20240429	150900	455099425	2690	2690	2690	2690	5
279	20240429	150800	455085975	2690	2685	2690	2685	191
280	20240429	150700	454573135	2690	2690	2690	2690	113
281	20240429	150600	454269165	2680	2690	2690	2680	4207
282	20240429	150500	442991170	2690	2690	2690	2690	302
283	20240429	150400	442178790	2695	2695	2695	2695	4
284	20240429	150300	442168010	2695	2695	2695	2695	205
285	20240429	150200	441615535	2695	2690	2695	2690	541
286	20240429	150100	440160240	2685	2685	2685	2685	0
287	20240429	150000	440160240	2685	2680	2685	2680	624
288	20240429	145900	438487315	2685	2685	2685	2685	123
289	20240429	145800	438157060	2685	2685	2685	2685	2
290	20240429	145700	438151690	2690	2690	2690	2690	400
291	20240429	145600	437075690	2695	2690	2695	2690	305
292	20240429	145500	436255130	2695	2695	2695	2695	1088
293	20240429	145400	433322970	2695	2695	2695	2695	85
294	20240429	145300	433093895	2695	2695	2695	2695	229
295	20240429	145200	432476740	2695	2695	2695	2695	610
296	20240429	145100	430832790	2695	2695	2695	2695	1
297	20240429	145000	430830095	2685	2685	2685	2685	264
298	20240429	144900	430121255	2685	2685	2685	2685	150
299	20240429	144800	429718505	2685	2680	2685	2675	1336
300	20240429	144700	426139275	2685	2695	2695	2685	71
301	20240429	144600	425948610	2695	2685	2695	2685	114
302	20240429	144500	425641450	2685	2695	2695	2680	2706
303	20240429	144400	418384390	2685	2685	2685	2685	1
304	20240429	144300	418381705	2680	2680	2680	2680	208
305	20240429	144200	417824265	2680	2685	2685	2680	770
306	20240429	144100	415760645	2680	2680	2680	2680	100
307	20240429	144000	415492645	2680	2680	2680	2680	141
308	20240429	143900	415114765	2680	2680	2680	2680	154
309	20240429	143800	414702045	2680	2680	2680	2680	149
310	20240429	143700	414302725	2680	2680	2700	2680	295
311	20240429	143600	413512105	2680	2680	2680	2680	264
312	20240429	143500	412804585	2680	2680	2680	2680	233
313	20240429	143400	412180145	2680	2685	2685	2680	1797
314	20240429	143300	407359060	2685	2690	2690	2685	1050
315	20240429	143200	404539155	2695	2695	2695	2695	16
316	20240429	143100	404496035	2700	2700	2700	2700	0
317	20240429	143000	404496035	2700	2700	2700	2700	0
318	20240429	142900	404496035	2700	2700	2700	2700	0
319	20240429	142800	404496035	2700	2700	2700	2700	0
320	20240429	142700	404496035	2700	2700	2700	2700	600
321	20240429	142600	402876035	2700	2700	2700	2700	511
322	20240429	142500	401496335	2700	2700	2700	2700	0
323	20240429	142400	401496335	2700	2700	2700	2700	1
324	20240429	142300	401493635	2700	2700	2700	2700	0
325	20240429	142200	401493635	2700	2700	2700	2700	0
326	20240429	142100	401493635	2700	2690	2700	2690	172
327	20240429	142000	401030945	2700	2700	2700	2700	0
328	20240429	141900	401030945	2700	2700	2700	2700	3
329	20240429	141800	401022845	2710	2710	2710	2710	1
330	20240429	141700	401020135	2690	2690	2690	2690	0
331	20240429	141600	401020135	2690	2700	2700	2690	2323
332	20240429	141500	394759335	2700	2700	2700	2700	0
333	20240429	141400	394759335	2700	2700	2700	2700	5
334	20240429	141300	394745835	2715	2715	2715	2715	0
335	20240429	141200	394745835	2715	2715	2715	2715	0
336	20240429	141100	394745835	2715	2715	2715	2715	65
337	20240429	141000	394569360	2715	2715	2715	2715	60
338	20240429	140900	394406460	2715	2715	2715	2715	0
339	20240429	140800	394406460	2715	2715	2715	2715	10
340	20240429	140700	394379310	2715	2715	2715	2715	23
341	20240429	140600	394316865	2715	2715	2715	2715	257
342	20240429	140500	393619110	2715	2715	2715	2715	4
343	20240429	140400	393608250	2720	2720	2720	2720	0
344	20240429	140300	393608250	2720	2720	2720	2720	0
345	20240429	140200	393608250	2720	2720	2720	2720	0
346	20240429	140100	393608250	2720	2720	2720	2720	8
347	20240429	140000	393586490	2720	2715	2720	2715	86
348	20240429	135900	393352995	2715	2715	2715	2715	310
349	20240429	135800	392511345	2715	2710	2715	2710	700
350	20240429	135700	390614090	2700	2700	2700	2700	120
351	20240429	135600	390290090	2700	2700	2700	2700	0
352	20240429	135500	390290090	2700	2705	2705	2700	423
353	20240429	135400	389147875	2705	2705	2705	2705	0
354	20240429	135300	389147875	2705	2705	2705	2705	0
355	20240429	135200	389147875	2705	2705	2705	2705	53
356	20240429	135100	389004510	2705	2710	2710	2705	24
357	20240429	135000	388939570	2710	2710	2710	2710	0
358	20240429	134900	388939570	2710	2710	2710	2710	0
359	20240429	134800	388939570	2710	2710	2710	2710	0
360	20240429	134700	388939570	2710	2710	2710	2710	0
361	20240429	134600	388939570	2710	2710	2710	2710	0
362	20240429	134500	388939570	2710	2710	2710	2710	0
363	20240429	134400	388939570	2710	2710	2710	2710	0
364	20240429	134300	388939570	2710	2705	2710	2705	1500
365	20240429	134200	384874820	2700	2700	2700	2700	0
366	20240429	134100	384874820	2700	2700	2700	2700	100
367	20240429	134000	384604820	2700	2705	2705	2700	2395
368	20240429	133900	378126855	2705	2705	2705	2705	319
369	20240429	133800	377263960	2705	2705	2705	2705	1000
370	20240429	133700	374558960	2705	2705	2705	2705	0
371	20240429	133600	374558960	2705	2705	2705	2705	100
372	20240429	133500	374288460	2705	2705	2705	2705	0
373	20240429	133400	374288460	2705	2705	2705	2705	1136
374	20240429	133300	371215580	2700	2700	2700	2700	0
375	20240429	133200	371215580	2700	2705	2705	2700	451
376	20240429	133100	369996745	2710	2710	2710	2710	51
377	20240429	133000	369858535	2705	2710	2710	2705	603
378	20240429	132900	368224430	2710	2705	2710	2705	1647
379	20240429	132800	363761070	2705	2695	2705	2695	4792
380	20240429	132700	350832890	2690	2690	2690	2690	1283
381	20240429	132600	347381620	2685	2685	2685	2685	1902
382	20240429	132500	342274750	2685	2685	2685	2685	1009
383	20240429	132400	339565585	2675	2680	2680	2675	230
384	20240429	132300	338950125	2680	2680	2680	2680	113
385	20240429	132200	338647285	2685	2685	2685	2685	1
386	20240429	132100	338644600	2680	2680	2680	2680	0
387	20240429	132000	338644600	2680	2680	2680	2680	0
388	20240429	131900	338644600	2680	2670	2680	2670	254
389	20240429	131800	337964920	2670	2670	2670	2670	36
390	20240429	131700	337868800	2670	2670	2670	2670	500
391	20240429	131600	336533800	2670	2670	2670	2670	0
392	20240429	131500	336533800	2670	2675	2675	2670	100
393	20240429	131400	336266475	2675	2675	2675	2675	19
394	20240429	131300	336215650	2670	2670	2670	2670	250
395	20240429	131200	335548150	2670	2675	2675	2670	2021
396	20240429	131100	330151075	2670	2670	2670	2670	570
397	20240429	131000	328629175	2670	2675	2675	2670	500
398	20240429	130900	327292965	2675	2675	2675	2675	2
399	20240429	130800	327287615	2675	2675	2675	2675	6
400	20240429	130700	327271565	2670	2675	2675	2670	1000
401	20240429	130600	324600945	2675	2675	2675	2675	112
402	20240429	130500	324301345	2670	2670	2670	2670	0
403	20240429	130400	324301345	2670	2685	2685	2670	500
404	20240429	130300	322964350	2685	2685	2685	2685	0
405	20240429	130200	322964350	2685	2685	2685	2685	0
406	20240429	130100	322964350	2685	2685	2685	2685	0
407	20240429	130000	322964350	2685	2685	2685	2685	0
408	20240429	125900	322964350	2685	2685	2685	2685	0
409	20240429	125800	322964350	2685	2685	2685	2685	15
410	20240429	125700	322924075	2670	2680	2680	2670	3880
411	20240429	125600	312551810	2675	2680	2680	2675	800
412	20240429	125500	310411785	2675	2675	2675	2675	0
413	20240429	125400	310411785	2675	2680	2680	2675	25
414	20240429	125300	310344860	2675	2680	2680	2675	9
415	20240429	125200	310320770	2675	2675	2675	2675	0
416	20240429	125100	310320770	2675	2690	2690	2675	1700
417	20240429	125000	305767715	2690	2690	2690	2690	262
418	20240429	124900	305062935	2690	2690	2690	2690	0
419	20240429	124800	305062935	2690	2690	2690	2690	0
420	20240429	124700	305062935	2690	2690	2690	2690	0
421	20240429	124600	305062935	2690	2690	2690	2690	1
422	20240429	124500	305060245	2695	2680	2695	2675	4043
423	20240429	124400	294231340	2680	2680	2680	2680	507
424	20240429	124300	292872580	2680	2690	2690	2680	1000
425	20240429	124200	290191520	2695	2695	2695	2695	0
426	20240429	124100	290191520	2695	2695	2695	2695	6
427	20240429	124000	290175350	2695	2695	2695	2695	0
428	20240429	123900	290175350	2695	2695	2695	2695	0
429	20240429	123800	290175350	2695	2695	2695	2695	5
430	20240429	123700	290161875	2680	2695	2695	2680	2003
431	20240429	123600	284788480	2690	2690	2690	2690	0
432	20240429	123500	284788480	2690	2690	2690	2690	0
433	20240429	123400	284788480	2690	2680	2690	2680	603
434	20240429	123300	283167410	2680	2685	2685	2680	5000
435	20240429	123200	269759645	2685	2685	2685	2685	0
436	20240429	123100	269759645	2685	2690	2690	2685	1283
437	20240429	123000	266314730	2690	2690	2690	2690	0
438	20240429	122900	266314730	2690	2690	2690	2690	15
439	20240429	122800	266274380	2690	2690	2690	2690	733
440	20240429	122700	264302610	2690	2690	2690	2690	59
441	20240429	122600	264143900	2690	2690	2690	2690	0
442	20240429	122500	264143900	2690	2690	2690	2690	0
443	20240429	122400	264143900	2690	2690	2690	2690	0
444	20240429	122300	264143900	2690	2690	2690	2690	0
445	20240429	122200	264143900	2690	2690	2690	2690	2
446	20240429	122100	264138520	2690	2690	2690	2690	5
447	20240429	122000	264125070	2690	2690	2690	2690	20
448	20240429	121900	264071270	2690	2695	2695	2690	74
449	20240429	121800	263872205	2695	2695	2695	2695	20
450	20240429	121700	263818305	2695	2695	2695	2695	0
451	20240429	121600	263818305	2695	2690	2695	2690	4
452	20240429	121500	263807540	2690	2690	2690	2690	197
453	20240429	121400	263277610	2695	2695	2695	2695	2
454	20240429	121300	263272220	2695	2695	2695	2695	0
455	20240429	121200	263272220	2695	2695	2695	2695	0
456	20240429	121100	263272220	2695	2695	2695	2695	4
457	20240429	121000	263261440	2695	2695	2695	2695	2
458	20240429	120900	263256050	2695	2695	2695	2695	0
459	20240429	120800	263256050	2695	2695	2695	2695	0
460	20240429	120700	263256050	2695	2695	2695	2695	0
461	20240429	120600	263256050	2695	2690	2695	2690	91
462	20240429	120500	263011255	2690	2690	2690	2690	500
463	20240429	120400	261666255	2690	2690	2690	2690	0
464	20240429	120300	261666255	2690	2690	2690	2690	77
465	20240429	120200	261459125	2690	2695	2695	2690	52
466	20240429	120100	261318995	2700	2700	2700	2700	0
467	20240429	120000	261318995	2700	2700	2700	2700	0
468	20240429	115900	261318995	2700	2700	2700	2700	50
469	20240429	115800	261183995	2700	2700	2700	2700	0
470	20240429	115700	261183995	2700	2700	2700	2700	0
471	20240429	115600	261183995	2700	2700	2700	2700	0
472	20240429	115500	261183995	2700	2690	2700	2690	19
473	20240429	115400	261132875	2690	2690	2690	2690	0
474	20240429	115300	261132875	2690	2690	2690	2690	0
475	20240429	115200	261132875	2690	2690	2690	2690	0
476	20240429	115100	261132875	2690	2690	2690	2690	21
477	20240429	115000	261076385	2690	2690	2690	2690	15
478	20240429	114900	261036035	2690	2690	2690	2690	1
479	20240429	114800	261033345	2690	2690	2690	2690	48
480	20240429	114700	260904225	2685	2685	2685	2685	0
481	20240429	114600	260904225	2685	2690	2690	2685	4785
482	20240429	114500	248056480	2690	2690	2690	2690	1
483	20240429	114400	248053790	2690	2690	2690	2690	0
484	20240429	114300	248053790	2690	2690	2690	2690	0
485	20240429	114200	248053790	2690	2690	2690	2690	0
486	20240429	114100	248053790	2690	2690	2690	2685	3605
487	20240429	114000	238373840	2690	2685	2690	2685	430
488	20240429	113900	237217285	2690	2690	2690	2690	0
489	20240429	113800	237217285	2690	2690	2690	2690	290
490	20240429	113700	236437185	2690	2690	2690	2690	114
491	20240429	113600	236130525	2690	2690	2690	2690	5
492	20240429	113500	236117075	2690	2690	2690	2690	24
493	20240429	113400	236052515	2690	2690	2690	2690	3000
494	20240429	113300	227982515	2690	2695	2695	2690	2044
495	20240429	113200	222477745	2695	2695	2695	2695	0
496	20240429	113100	222477745	2695	2695	2695	2695	109
497	20240429	113000	222183990	2695	2695	2695	2695	49
498	20240429	112900	222051935	2695	2695	2695	2695	8
499	20240429	112800	222030375	2695	2695	2695	2695	10
500	20240429	112700	222003425	2695	2695	2695	2695	2
501	20240429	112600	221998035	2695	2695	2695	2695	100
502	20240429	112500	221728535	2695	2695	2695	2695	5
503	20240429	112400	221715060	2695	2695	2695	2695	1
504	20240429	112300	221712365	2695	2695	2695	2695	0
505	20240429	112200	221712365	2695	2695	2695	2695	500
506	20240429	112100	220364865	2695	2695	2695	2695	105
507	20240429	112000	220081890	2695	2700	2700	2695	618
508	20240429	111900	218415880	2700	2700	2700	2700	0
509	20240429	111800	218415880	2700	2700	2700	2700	1
510	20240429	111700	218413180	2695	2695	2695	2695	0
511	20240429	111600	218413180	2695	2695	2695	2695	0
512	20240429	111500	218413180	2695	2695	2695	2695	0
513	20240429	111400	218413180	2695	2695	2695	2695	0
514	20240429	111300	218413180	2695	2695	2695	2695	100
515	20240429	111200	218143680	2695	2695	2695	2695	0
516	20240429	111100	218143680	2695	2695	2695	2695	398
517	20240429	111000	217071070	2695	2695	2695	2695	56
518	20240429	110900	216920150	2700	2690	2700	2690	235
519	20240429	110800	216286710	2695	2695	2695	2695	600
520	20240429	110700	214669710	2690	2690	2690	2690	290
521	20240429	110600	213889610	2695	2685	2695	2685	916
522	20240429	110500	211429940	2685	2695	2695	2685	3351
523	20240429	110400	202413010	2695	2695	2695	2695	1322
524	20240429	110300	198850220	2700	2700	2700	2700	100
525	20240429	110200	198580220	2700	2700	2700	2700	203
526	20240429	110100	198032120	2700	2700	2700	2700	38
527	20240429	110000	197929520	2700	2700	2700	2700	408
528	20240429	105900	196827920	2700	2700	2700	2700	100
529	20240429	105800	196557920	2700	2700	2700	2700	97
530	20240429	105700	196296020	2700	2700	2700	2700	6
531	20240429	105600	196279820	2705	2705	2705	2705	10
532	20240429	105500	196252770	2705	2705	2705	2705	10
533	20240429	105400	196225720	2705	2700	2705	2700	7
534	20240429	105300	196206790	2705	2705	2705	2705	5
535	20240429	105200	196193265	2705	2705	2705	2705	5
536	20240429	105100	196179740	2705	2705	2705	2705	0
537	20240429	105000	196179740	2705	2705	2705	2705	46
538	20240429	104900	196055310	2705	2705	2705	2705	0
539	20240429	104800	196055310	2705	2705	2705	2705	55
540	20240429	104700	195906535	2700	2700	2700	2700	25
541	20240429	104600	195839035	2700	2700	2700	2700	896
542	20240429	104500	193419835	2700	2700	2700	2700	0
543	20240429	104400	193419835	2700	2700	2700	2700	13
544	20240429	104300	193384735	2700	2705	2705	2700	201
545	20240429	104200	192842030	2700	2700	2700	2700	541
546	20240429	104100	191381330	2700	2700	2700	2700	0
547	20240429	104000	191381330	2700	2700	2700	2700	1
548	20240429	103900	191378630	2705	2705	2705	2705	434
549	20240429	103800	190204660	2705	2705	2705	2705	20
550	20240429	103700	190150560	2705	2705	2705	2705	0
551	20240429	103600	190150560	2705	2705	2705	2705	4
552	20240429	103500	190139740	2700	2700	2700	2700	0
553	20240429	103400	190139740	2700	2705	2705	2700	2952
554	20240429	103300	182159580	2710	2710	2710	2710	0
555	20240429	103200	182159580	2710	2710	2710	2710	0
556	20240429	103100	182159580	2710	2710	2710	2710	1
557	20240429	103000	182156870	2710	2705	2710	2705	471
558	20240429	102900	180882740	2720	2720	2720	2705	1082
559	20240429	102800	177955390	2720	2720	2720	2720	30
560	20240429	102700	177873790	2725	2725	2725	2725	684
561	20240429	102600	176009890	2725	2725	2725	2725	0
562	20240429	102500	176009890	2725	2710	2725	2710	369
563	20240429	102400	175009545	2705	2705	2705	2705	0
564	20240429	102300	175009545	2705	2710	2710	2705	611
565	20240429	102200	173356080	2715	2715	2715	2715	0
566	20240429	102100	173356080	2715	2715	2715	2715	7
567	20240429	102000	173337075	2725	2725	2725	2725	0
568	20240429	101900	173337075	2725	2725	2725	2725	0
569	20240429	101800	173337075	2725	2720	2735	2720	378
570	20240429	101700	172308820	2720	2720	2720	2720	109
571	20240429	101600	172012340	2720	2720	2720	2720	2000
572	20240429	101500	166572340	2735	2730	2735	2730	700
573	20240429	101400	164659740	2720	2720	2720	2720	1
574	20240429	101300	164657020	2720	2725	2725	2720	2044
575	20240429	101200	159097335	2720	2720	2720	2720	420
576	20240429	101100	157954935	2720	2720	2725	2720	2011
577	20240429	101000	152484990	2725	2720	2725	2720	3100
578	20240429	100900	144052490	2720	2700	2720	2700	3129
579	20240429	100800	135547590	2700	2710	2710	2700	2632
580	20240429	100700	128441100	2710	2695	2710	2695	1232
581	20240429	100600	125106475	2695	2695	2695	2695	269
582	20240429	100500	124381520	2695	2700	2700	2695	379
583	20240429	100400	123359590	2700	2705	2705	2700	4733
584	20240429	100300	110574890	2705	2705	2705	2705	20
585	20240429	100200	110520790	2705	2705	2705	2705	3
586	20240429	100100	110512675	2700	2700	2700	2700	0
587	20240429	100000	110512675	2700	2700	2705	2700	570
588	20240429	095900	108973670	2700	2700	2700	2700	364
589	20240429	095800	107990870	2700	2705	2705	2700	705
590	20240429	095700	106086370	2705	2705	2705	2705	2
591	20240429	095600	106080960	2705	2705	2705	2705	522
592	20240429	095500	104668950	2705	2705	2705	2705	148
593	20240429	095400	104268610	2705	2705	2705	2705	3
594	20240429	095300	104260495	2705	2705	2705	2705	372
595	20240429	095200	103254235	2705	2710	2710	2705	1232
596	20240429	095100	99915875	2710	2710	2710	2710	50
597	20240429	095000	99780375	2710	2710	2710	2710	30
598	20240429	094900	99699075	2705	2705	2705	2705	11
599	20240429	094800	99669320	2705	2705	2705	2705	217
600	20240429	094700	99082335	2700	2700	2705	2700	382
601	20240429	094600	98050675	2705	2705	2705	2705	409
602	20240429	094500	96944330	2705	2705	2705	2705	400
603	20240429	094400	95862330	2705	2705	2705	2705	788
604	20240429	094300	93730790	2705	2705	2705	2705	100
605	20240429	094200	93460290	2705	2705	2705	2705	2602
606	20240429	094100	86421880	2705	2705	2705	2705	1515
607	20240429	094000	82323805	2710	2710	2710	2710	200
608	20240429	093900	81781805	2710	2710	2710	2710	720
609	20240429	093800	79830605	2710	2710	2710	2710	0
610	20240429	093700	79830605	2710	2715	2715	2710	2548
611	20240429	093600	72919940	2715	2715	2715	2715	0
612	20240429	093500	72919940	2715	2715	2715	2715	51
613	20240429	093400	72781475	2715	2720	2720	2715	702
614	20240429	093300	70873240	2725	2725	2725	2720	99
615	20240429	093200	70603715	2725	2730	2730	2725	1500
616	20240429	093100	66515925	2730	2735	2735	2730	622
617	20240429	093000	64816860	2735	2730	2735	2730	932
618	20240429	092900	62271200	2730	2730	2730	2730	83
619	20240429	092800	62044610	2730	2725	2730	2725	696
620	20240429	092700	60144680	2720	2720	2720	2720	2
621	20240429	092600	60139240	2715	2715	2715	2715	0
622	20240429	092500	60139240	2715	2715	2715	2715	0
623	20240429	092400	60139240	2715	2715	2715	2715	0
624	20240429	092300	60139240	2715	2715	2715	2715	1099
625	20240429	092200	57155455	2715	2715	2715	2715	8
626	20240429	092100	57133735	2715	2715	2715	2715	755
627	20240429	092000	55083910	2715	2715	2715	2715	0
628	20240429	091900	55083910	2715	2720	2720	2715	1256
629	20240429	091800	51668590	2720	2720	2720	2720	33
630	20240429	091700	51578830	2720	2725	2725	2720	1610
631	20240429	091600	47199020	2725	2730	2730	2725	524
632	20240429	091500	45769050	2730	2730	2730	2730	104
633	20240429	091400	45485130	2735	2730	2735	2730	335
634	20240429	091300	44570550	2730	2730	2730	2730	10
635	20240429	091200	44543250	2730	2725	2730	2725	1530
636	20240429	091100	40366500	2725	2715	2725	2715	6997
637	20240429	091000	21359685	2710	2710	2710	2710	0
638	20240429	090900	21359685	2710	2710	2710	2710	100
639	20240429	090800	21088685	2710	2720	2725	2710	1962
640	20240429	090700	15757950	2710	2710	2710	2710	577
641	20240429	090600	14194280	2720	2720	2720	2720	51
642	20240429	090500	14055560	2720	2710	2720	2710	363
643	20240429	090400	13068210	2710	2715	2715	2710	1710
644	20240429	090300	8427065	2715	2715	2715	2715	255
645	20240429	090200	7734740	2725	2725	2725	2725	4
646	20240429	090100	7723840	2730	2730	2730	2730	559
647	20240429	090000	6197770	2710	2710	2710	2710	2287