KissMeData/298690/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210600	354068850	2705	2705	2705	2705	2289
3	20240429	210500	354068850	2705	2705	2705	2705	0
4	20240429	210400	354068850	2705	2705	2705	2705	0
5	20240429	210300	354068850	2705	2705	2705	2705	0
6	20240429	210200	354068850	2705	2705	2705	2705	0
7	20240429	210100	354068850	2705	2705	2705	2705	0
8	20240429	210000	354068850	2705	2705	2705	2705	0
9	20240429	205900	354068850	2705	2705	2705	2705	0
10	20240429	205800	354068850	2705	2705	2705	2705	0
11	20240429	205700	354068850	2705	2705	2705	2705	0
12	20240429	205600	354068850	2705	2705	2705	2705	0
13	20240429	205500	354068850	2705	2705	2705	2705	0
14	20240429	205400	354068850	2705	2705	2705	2705	0
15	20240429	205300	354068850	2705	2705	2705	2705	0
16	20240429	205200	354068850	2705	2705	2705	2705	0
17	20240429	205100	354068850	2705	2705	2705	2705	0
18	20240429	205000	354068850	2705	2705	2705	2705	0
19	20240429	204900	354068850	2705	2705	2705	2705	0
20	20240429	204800	354068850	2705	2705	2705	2705	0
21	20240429	204700	354068850	2705	2705	2705	2705	0
22	20240429	204600	354068850	2705	2705	2705	2705	0
23	20240429	204500	354068850	2705	2705	2705	2705	0
24	20240429	204400	354068850	2705	2705	2705	2705	0
25	20240429	204300	354068850	2705	2705	2705	2705	0
26	20240429	204200	354068850	2705	2705	2705	2705	0
27	20240429	204100	354068850	2705	2705	2705	2705	0
28	20240429	204000	354068850	2705	2705	2705	2705	0
29	20240429	203900	354068850	2705	2705	2705	2705	0
30	20240429	203800	354068850	2705	2705	2705	2705	0
31	20240429	203700	354068850	2705	2705	2705	2705	0
32	20240429	203600	354068850	2705	2705	2705	2705	2289
33	20240429	203500	354068850	2705	2705	2705	2705	0
34	20240429	203400	354068850	2705	2705	2705	2705	0
35	20240429	203300	354068850	2705	2705	2705	2705	0
36	20240429	203200	354068850	2705	2705	2705	2705	0
37	20240429	203100	354068850	2705	2705	2705	2705	0
38	20240429	203000	354068850	2705	2705	2705	2705	0
39	20240429	202900	354068850	2705	2705	2705	2705	0
40	20240429	202800	354068850	2705	2705	2705	2705	0
41	20240429	202700	354068850	2705	2705	2705	2705	0
42	20240429	202600	354068850	2705	2705	2705	2705	0
43	20240429	202500	354068850	2705	2705	2705	2705	0
44	20240429	202400	354068850	2705	2705	2705	2705	0
45	20240429	202300	354068850	2705	2705	2705	2705	0
46	20240429	202200	354068850	2705	2705	2705	2705	0
47	20240429	202100	354068850	2705	2705	2705	2705	0
48	20240429	202000	354068850	2705	2705	2705	2705	0
49	20240429	201900	354068850	2705	2705	2705	2705	0
50	20240429	201800	354068850	2705	2705	2705	2705	0
51	20240429	201700	354068850	2705	2705	2705	2705	0
52	20240429	201600	354068850	2705	2705	2705	2705	0
53	20240429	201500	354068850	2705	2705	2705	2705	0
54	20240429	201400	354068850	2705	2705	2705	2705	0
55	20240429	201300	354068850	2705	2705	2705	2705	0
56	20240429	201200	354068850	2705	2705	2705	2705	0
57	20240429	201100	354068850	2705	2705	2705	2705	0
58	20240429	201000	354068850	2705	2705	2705	2705	0
59	20240429	200900	354068850	2705	2705	2705	2705	0
60	20240429	200800	354068850	2705	2705	2705	2705	0
61	20240429	200700	354068850	2705	2705	2705	2705	0
62	20240429	200600	354068850	2705	2705	2705	2705	2289
63	20240429	200500	354068850	2705	2705	2705	2705	0
64	20240429	200400	354068850	2705	2705	2705	2705	0
65	20240429	200300	354068850	2705	2705	2705	2705	0
66	20240429	200200	354068850	2705	2705	2705	2705	0
67	20240429	200100	354068850	2705	2705	2705	2705	0
68	20240429	200000	354068850	2705	2705	2705	2705	0
69	20240429	195900	354068850	2705	2705	2705	2705	0
70	20240429	195800	354068850	2705	2705	2705	2705	0
71	20240429	195700	354068850	2705	2705	2705	2705	0
72	20240429	195600	354068850	2705	2705	2705	2705	0
73	20240429	195500	354068850	2705	2705	2705	2705	0
74	20240429	195400	354068850	2705	2705	2705	2705	0
75	20240429	195300	354068850	2705	2705	2705	2705	0
76	20240429	195200	354068850	2705	2705	2705	2705	0
77	20240429	195100	354068850	2705	2705	2705	2705	0
78	20240429	195000	354068850	2705	2705	2705	2705	0
79	20240429	194900	354068850	2705	2705	2705	2705	0
80	20240429	194800	354068850	2705	2705	2705	2705	0
81	20240429	194700	354068850	2705	2705	2705	2705	0
82	20240429	194600	354068850	2705	2705	2705	2705	0
83	20240429	194500	354068850	2705	2705	2705	2705	0
84	20240429	194400	354068850	2705	2705	2705	2705	0
85	20240429	194300	354068850	2705	2705	2705	2705	0
86	20240429	194200	354068850	2705	2705	2705	2705	0
87	20240429	194100	354068850	2705	2705	2705	2705	0
88	20240429	194000	354068850	2705	2705	2705	2705	0
89	20240429	193900	354068850	2705	2705	2705	2705	0
90	20240429	193800	354068850	2705	2705	2705	2705	0
91	20240429	193700	354068850	2705	2705	2705	2705	0
92	20240429	193600	354068850	2705	2705	2705	2705	2289
93	20240429	193500	354068850	2705	2705	2705	2705	0
94	20240429	193400	354068850	2705	2705	2705	2705	0
95	20240429	193300	354068850	2705	2705	2705	2705	0
96	20240429	193200	354068850	2705	2705	2705	2705	0
97	20240429	193100	354068850	2705	2705	2705	2705	0
98	20240429	193000	354068850	2705	2705	2705	2705	0
99	20240429	192900	354068850	2705	2705	2705	2705	0
100	20240429	192800	354068850	2705	2705	2705	2705	0
101	20240429	192700	354068850	2705	2705	2705	2705	0
102	20240429	192600	354068850	2705	2705	2705	2705	0
103	20240429	192500	354068850	2705	2705	2705	2705	0
104	20240429	192400	354068850	2705	2705	2705	2705	0
105	20240429	192300	354068850	2705	2705	2705	2705	0
106	20240429	192200	354068850	2705	2705	2705	2705	0
107	20240429	192100	354068850	2705	2705	2705	2705	0
108	20240429	192000	354068850	2705	2705	2705	2705	0
109	20240429	191900	354068850	2705	2705	2705	2705	0
110	20240429	191800	354068850	2705	2705	2705	2705	0
111	20240429	191700	354068850	2705	2705	2705	2705	0
112	20240429	191600	354068850	2705	2705	2705	2705	0
113	20240429	191500	354068850	2705	2705	2705	2705	0
114	20240429	191400	354068850	2705	2705	2705	2705	0
115	20240429	191300	354068850	2705	2705	2705	2705	0
116	20240429	191200	354068850	2705	2705	2705	2705	0
117	20240429	191100	354068850	2705	2705	2705	2705	0
118	20240429	191000	354068850	2705	2705	2705	2705	0
119	20240429	190900	354068850	2705	2705	2705	2705	0
120	20240429	190800	354068850	2705	2705	2705	2705	0
121	20240429	190700	354068850	2705	2705	2705	2705	0
122	20240429	190600	354068850	2705	2705	2705	2705	2289
123	20240429	190500	354068850	2705	2705	2705	2705	0
124	20240429	190400	354068850	2705	2705	2705	2705	0
125	20240429	190300	354068850	2705	2705	2705	2705	0
126	20240429	190200	354068850	2705	2705	2705	2705	0
127	20240429	190100	354068850	2705	2705	2705	2705	0
128	20240429	190000	354068850	2705	2705	2705	2705	0
129	20240429	185900	354068850	2705	2705	2705	2705	0
130	20240429	185800	354068850	2705	2705	2705	2705	0
131	20240429	185700	354068850	2705	2705	2705	2705	0
132	20240429	185600	354068850	2705	2705	2705	2705	0
133	20240429	185500	354068850	2705	2705	2705	2705	0
134	20240429	185400	354068850	2705	2705	2705	2705	0
135	20240429	185300	354068850	2705	2705	2705	2705	0
136	20240429	185200	354068850	2705	2705	2705	2705	0
137	20240429	185100	354068850	2705	2705	2705	2705	0
138	20240429	185000	354068850	2705	2705	2705	2705	0
139	20240429	184900	354068850	2705	2705	2705	2705	0
140	20240429	184800	354068850	2705	2705	2705	2705	0
141	20240429	184700	354068850	2705	2705	2705	2705	0
142	20240429	184600	354068850	2705	2705	2705	2705	0
143	20240429	184500	354068850	2705	2705	2705	2705	0
144	20240429	184400	354068850	2705	2705	2705	2705	0
145	20240429	184300	354068850	2705	2705	2705	2705	0
146	20240429	184200	354068850	2705	2705	2705	2705	0
147	20240429	184100	354068850	2705	2705	2705	2705	0
148	20240429	184000	354068850	2705	2705	2705	2705	0
149	20240429	183900	354068850	2705	2705	2705	2705	0
150	20240429	183800	354068850	2705	2705	2705	2705	0
151	20240429	183700	354068850	2705	2705	2705	2705	0
152	20240429	183600	354068850	2705	2705	2705	2705	2289
153	20240429	183500	354068850	2705	2705	2705	2705	0
154	20240429	183400	354068850	2705	2705	2705	2705	0
155	20240429	183300	354068850	2705	2705	2705	2705	0
156	20240429	183200	354068850	2705	2705	2705	2705	0
157	20240429	183100	354068850	2705	2705	2705	2705	0
158	20240429	183000	354068850	2705	2705	2705	2705	0
159	20240429	182900	354068850	2705	2705	2705	2705	0
160	20240429	182800	354068850	2705	2705	2705	2705	0
161	20240429	182700	354068850	2705	2705	2705	2705	0
162	20240429	182600	354068850	2705	2705	2705	2705	0
163	20240429	182500	354068850	2705	2705	2705	2705	0
164	20240429	182400	354068850	2705	2705	2705	2705	0
165	20240429	182300	354068850	2705	2705	2705	2705	0
166	20240429	182200	354068850	2705	2705	2705	2705	0
167	20240429	182100	354068850	2705	2705	2705	2705	0
168	20240429	182000	354068850	2705	2705	2705	2705	0
169	20240429	181900	354068850	2705	2705	2705	2705	0
170	20240429	181800	354068850	2705	2705	2705	2705	0
171	20240429	181700	354068850	2705	2705	2705	2705	0
172	20240429	181600	354068850	2705	2705	2705	2705	0
173	20240429	181500	354068850	2705	2705	2705	2705	0
174	20240429	181400	354068850	2705	2705	2705	2705	0
175	20240429	181300	354068850	2705	2705	2705	2705	0
176	20240429	181200	354068850	2705	2705	2705	2705	0
177	20240429	181100	354068850	2705	2705	2705	2705	0
178	20240429	181000	354068850	2705	2705	2705	2705	0
179	20240429	180900	354068850	2705	2705	2705	2705	0
180	20240429	180800	354068850	2705	2705	2705	2705	0
181	20240429	180700	354068850	2705	2705	2705	2705	0
182	20240429	180600	354068850	2705	2705	2705	2705	2289
183	20240429	180500	354068850	2705	2705	2705	2705	0
184	20240429	180400	354068850	2705	2705	2705	2705	0
185	20240429	180300	354068850	2705	2705	2705	2705	0
186	20240429	180200	354068850	2705	2705	2705	2705	0
187	20240429	180100	354068850	2705	2705	2705	2705	0
188	20240429	180000	354068850	2705	2705	2705	2705	0
189	20240429	175900	354068850	2705	2705	2705	2705	0
190	20240429	175800	354068850	2705	2705	2705	2705	0
191	20240429	175700	354068850	2705	2705	2705	2705	0
192	20240429	175600	354068850	2705	2705	2705	2705	0
193	20240429	175500	354068850	2705	2705	2705	2705	0
194	20240429	175400	354068850	2705	2705	2705	2705	0
195	20240429	175300	354068850	2705	2705	2705	2705	0
196	20240429	175200	354068850	2705	2705	2705	2705	0
197	20240429	175100	354068850	2705	2705	2705	2705	0
198	20240429	175000	354068850	2705	2705	2705	2705	0
199	20240429	174900	354068850	2705	2705	2705	2705	0
200	20240429	174800	354068850	2705	2705	2705	2705	0
201	20240429	174700	354068850	2705	2705	2705	2705	0
202	20240429	174600	354068850	2705	2705	2705	2705	0
203	20240429	174500	354068850	2705	2705	2705	2705	0
204	20240429	174400	354068850	2705	2705	2705	2705	0
205	20240429	174300	354068850	2705	2705	2705	2705	0
206	20240429	174200	354068850	2705	2705	2705	2705	0
207	20240429	174100	354068850	2705	2705	2705	2705	0
208	20240429	174000	354068850	2705	2705	2705	2705	0
209	20240429	173900	354068850	2705	2705	2705	2705	0
210	20240429	173800	354068850	2705	2705	2705	2705	0
211	20240429	173700	354068850	2705	2705	2705	2705	0
212	20240429	173600	354068850	2705	2705	2705	2705	2289
213	20240429	173500	354068850	2705	2705	2705	2705	0
214	20240429	173400	354068850	2705	2705	2705	2705	0
215	20240429	173300	354068850	2705	2705	2705	2705	0
216	20240429	173200	354068850	2705	2705	2705	2705	0
217	20240429	173100	354068850	2705	2705	2705	2705	0
218	20240429	173000	354068850	2705	2705	2705	2705	0
219	20240429	172900	354068850	2705	2705	2705	2705	0
220	20240429	172800	354068850	2705	2705	2705	2705	0
221	20240429	172700	354068850	2705	2705	2705	2705	0
222	20240429	172600	354068850	2705	2705	2705	2705	0
223	20240429	172500	354068850	2705	2705	2705	2705	0
224	20240429	172400	354068850	2705	2705	2705	2705	0
225	20240429	172300	354068850	2705	2705	2705	2705	0
226	20240429	172200	354068850	2705	2705	2705	2705	0
227	20240429	172100	354068850	2705	2705	2705	2705	0
228	20240429	172000	354068850	2705	2705	2705	2705	0
229	20240429	171900	354068850	2705	2705	2705	2705	0
230	20240429	171800	354068850	2705	2705	2705	2705	0
231	20240429	171700	354068850	2705	2705	2705	2705	0
232	20240429	171600	354068850	2705	2705	2705	2705	0
233	20240429	171500	354068850	2705	2705	2705	2705	0
234	20240429	171400	354068850	2705	2705	2705	2705	0
235	20240429	171300	354068850	2705	2705	2705	2705	0
236	20240429	171200	354068850	2705	2705	2705	2705	0
237	20240429	171100	354068850	2705	2705	2705	2705	0
238	20240429	171000	354068850	2705	2705	2705	2705	0
239	20240429	170900	354068850	2705	2705	2705	2705	0
240	20240429	170800	354068850	2705	2705	2705	2705	0
241	20240429	170700	354068850	2705	2705	2705	2705	0
242	20240429	170600	354068850	2705	2705	2705	2705	2289
243	20240429	170500	354068850	2705	2705	2705	2705	0
244	20240429	170400	354068850	2705	2705	2705	2705	0
245	20240429	170300	354068850	2705	2705	2705	2705	0
246	20240429	170200	354068850	2705	2705	2705	2705	0
247	20240429	170100	354068850	2705	2705	2705	2705	0
248	20240429	170000	354068850	2705	2705	2705	2705	0
249	20240429	165900	354068850	2705	2705	2705	2705	0
250	20240429	165800	354068850	2705	2705	2705	2705	0
251	20240429	165700	354068850	2705	2705	2705	2705	0
252	20240429	165600	354068850	2705	2705	2705	2705	0
253	20240429	165500	354068850	2705	2705	2705	2705	0
254	20240429	165400	354068850	2705	2705	2705	2705	0
255	20240429	165300	354068850	2705	2705	2705	2705	0
256	20240429	165200	354068850	2705	2705	2705	2705	0
257	20240429	165100	354068850	2705	2705	2705	2705	0
258	20240429	165000	354068850	2705	2705	2705	2705	0
259	20240429	164900	354068850	2705	2705	2705	2705	0
260	20240429	164800	354068850	2705	2705	2705	2705	0
261	20240429	164700	354068850	2705	2705	2705	2705	0
262	20240429	164600	354068850	2705	2705	2705	2705	0
263	20240429	164500	354068850	2705	2705	2705	2705	0
264	20240429	164400	354068850	2705	2705	2705	2705	0
265	20240429	164300	354068850	2705	2705	2705	2705	0
266	20240429	164200	354068850	2705	2705	2705	2705	0
267	20240429	164100	354068850	2705	2705	2705	2705	0
268	20240429	164000	354068850	2705	2705	2705	2705	0
269	20240429	163900	354068850	2705	2705	2705	2705	0
270	20240429	163800	354068850	2705	2705	2705	2705	0
271	20240429	163700	354068850	2705	2705	2705	2705	0
272	20240429	163600	354068850	2705	2705	2705	2705	2289
273	20240429	163500	354068850	2705	2705	2705	2705	0
274	20240429	163400	354068850	2705	2705	2705	2705	0
275	20240429	163300	354068850	2705	2705	2705	2705	0
276	20240429	163200	354068850	2705	2705	2705	2705	0
277	20240429	163100	354068850	2705	2705	2705	2705	0
278	20240429	163000	354068850	2705	2705	2705	2705	0
279	20240429	162900	354068850	2705	2705	2705	2705	0
280	20240429	162800	354068850	2705	2705	2705	2705	0
281	20240429	162700	354068850	2705	2705	2705	2705	0
282	20240429	162600	354068850	2705	2705	2705	2705	0
283	20240429	162500	354068850	2705	2705	2705	2705	0
284	20240429	162400	354068850	2705	2705	2705	2705	0
285	20240429	162300	354068850	2705	2705	2705	2705	0
286	20240429	162200	354068850	2705	2705	2705	2705	0
287	20240429	162100	354068850	2705	2705	2705	2705	0
288	20240429	162000	354068850	2705	2705	2705	2705	0
289	20240429	161900	354068850	2705	2705	2705	2705	0
290	20240429	161800	354068850	2705	2705	2705	2705	0
291	20240429	161700	354068850	2705	2705	2705	2705	0
292	20240429	161600	354068850	2705	2705	2705	2705	0
293	20240429	161500	354068850	2705	2705	2705	2705	0
294	20240429	161400	354068850	2705	2705	2705	2705	0
295	20240429	161300	354068850	2705	2705	2705	2705	0
296	20240429	161200	354068850	2705	2705	2705	2705	0
297	20240429	161100	354068850	2705	2705	2705	2705	0
298	20240429	161000	354068850	2705	2705	2705	2705	0
299	20240429	160900	354068850	2705	2705	2705	2705	0
300	20240429	160800	354068850	2705	2705	2705	2705	0
301	20240429	160700	354068850	2705	2705	2705	2705	0
302	20240429	160600	354068850	2705	2705	2705	2705	2289
303	20240429	160500	354068850	2705	2705	2705	2705	0
304	20240429	160400	354068850	2705	2705	2705	2705	0
305	20240429	160300	354068850	2705	2705	2705	2705	0
306	20240429	160200	354068850	2705	2705	2705	2705	0
307	20240429	160100	354068850	2705	2705	2705	2705	0
308	20240429	160000	354068850	2705	2705	2705	2705	0
309	20240429	155900	354068850	2705	2705	2705	2705	0
310	20240429	155800	354068850	2705	2705	2705	2705	0
311	20240429	155700	354068850	2705	2705	2705	2705	0
312	20240429	155600	354068850	2705	2705	2705	2705	0
313	20240429	155500	354068850	2705	2705	2705	2705	0
314	20240429	155400	354068850	2705	2705	2705	2705	0
315	20240429	155300	354068850	2705	2705	2705	2705	0
316	20240429	155200	354068850	2705	2705	2705	2705	0
317	20240429	155100	354068850	2705	2705	2705	2705	0
318	20240429	155000	354068850	2705	2705	2705	2705	0
319	20240429	154900	354068850	2705	2705	2705	2705	0
320	20240429	154800	354068850	2705	2705	2705	2705	0
321	20240429	154700	354068850	2705	2705	2705	2705	0
322	20240429	154600	354068850	2705	2705	2705	2705	0
323	20240429	154500	354068850	2705	2705	2705	2705	0
324	20240429	154400	354068850	2705	2705	2705	2705	0
325	20240429	154300	354068850	2705	2705	2705	2705	0
326	20240429	154200	354068850	2705	2705	2705	2705	0
327	20240429	154100	354068850	2705	2705	2705	2705	0
328	20240429	154000	354068850	2705	2705	2705	2705	0
329	20240429	153900	354068850	2705	2705	2705	2705	0
330	20240429	153800	354068850	2705	2705	2705	2705	0
331	20240429	153700	354068850	2705	2705	2705	2705	0
332	20240429	153600	354068850	2705	2705	2705	2705	2289
333	20240429	153500	354068850	2705	2705	2705	2705	0
334	20240429	153400	354068850	2705	2705	2705	2705	0
335	20240429	153300	354068850	2705	2705	2705	2705	0
336	20240429	153200	354068850	2705	2705	2705	2705	0
337	20240429	153100	354068850	2705	2705	2705	2705	0
338	20240429	153000	354068850	2705	2705	2705	2705	2289
339	20240429	152900	347877105	2700	2700	2700	2700	0
340	20240429	152800	347877105	2700	2700	2700	2700	0
341	20240429	152700	347877105	2700	2700	2700	2700	0
342	20240429	152600	347877105	2700	2700	2700	2700	0
343	20240429	152500	347877105	2700	2700	2700	2700	0
344	20240429	152400	347877105	2700	2700	2700	2700	0
345	20240429	152300	347877105	2700	2700	2700	2700	0
346	20240429	152200	347877105	2700	2700	2700	2700	0
347	20240429	152100	347877105	2700	2700	2700	2700	0
348	20240429	152000	347877105	2700	2700	2700	2700	0
349	20240429	151900	347877105	2700	2695	2700	2695	201
350	20240429	151800	347335355	2700	2700	2700	2700	0
351	20240429	151700	347335355	2700	2700	2700	2700	0
352	20240429	151600	347335355	2700	2700	2700	2700	5
353	20240429	151500	347321855	2700	2700	2700	2700	0
354	20240429	151400	347321855	2700	2700	2700	2700	41
355	20240429	151300	347211155	2700	2705	2705	2700	26
356	20240429	151200	347140900	2700	2700	2700	2700	1347
357	20240429	151100	343504000	2700	2700	2700	2700	0
358	20240429	151000	343504000	2700	2700	2700	2700	607
359	20240429	150900	341865100	2700	2700	2700	2700	0
360	20240429	150800	341865100	2700	2700	2700	2700	11
361	20240429	150700	341835400	2700	2700	2700	2700	0
362	20240429	150600	341835400	2700	2700	2700	2700	63
363	20240429	150500	341665300	2695	2695	2695	2695	0
364	20240429	150400	341665300	2695	2695	2695	2695	0
365	20240429	150300	341665300	2695	2695	2695	2695	0
366	20240429	150200	341665300	2695	2695	2695	2695	0
367	20240429	150100	341665300	2695	2695	2695	2695	0
368	20240429	150000	341665300	2695	2695	2695	2695	378
369	20240429	145900	340646590	2695	2700	2700	2695	15
370	20240429	145800	340606095	2695	2695	2695	2695	0
371	20240429	145700	340606095	2695	2695	2695	2695	0
372	20240429	145600	340606095	2695	2695	2695	2695	168
373	20240429	145500	340153335	2695	2695	2695	2695	11
374	20240429	145400	340123690	2695	2695	2695	2695	222
375	20240429	145300	339525400	2690	2690	2690	2690	0
376	20240429	145200	339525400	2690	2690	2690	2690	0
377	20240429	145100	339525400	2690	2690	2690	2690	0
378	20240429	145000	339525400	2690	2690	2690	2690	0
379	20240429	144900	339525400	2690	2690	2690	2690	0
380	20240429	144800	339525400	2690	2690	2690	2690	0
381	20240429	144700	339525400	2690	2690	2690	2690	1
382	20240429	144600	339522710	2695	2695	2695	2695	0
383	20240429	144500	339522710	2695	2695	2695	2695	0
384	20240429	144400	339522710	2695	2695	2695	2695	1
385	20240429	144300	339520015	2695	2695	2695	2695	12
386	20240429	144200	339487675	2695	2695	2695	2695	0
387	20240429	144100	339487675	2695	2695	2695	2695	0
388	20240429	144000	339487675	2695	2695	2695	2695	15
389	20240429	143900	339447250	2695	2695	2695	2695	0
390	20240429	143800	339447250	2695	2695	2695	2695	0
391	20240429	143700	339447250	2695	2695	2695	2695	494
392	20240429	143600	338115920	2700	2700	2700	2700	8
393	20240429	143500	338094320	2700	2700	2700	2700	17
394	20240429	143400	338048420	2700	2700	2700	2700	0
395	20240429	143300	338048420	2700	2700	2700	2700	2
396	20240429	143200	338043020	2700	2700	2700	2700	0
397	20240429	143100	338043020	2700	2700	2700	2700	35
398	20240429	143000	337948520	2700	2700	2700	2700	0
399	20240429	142900	337948520	2700	2700	2700	2700	20
400	20240429	142800	337894520	2700	2700	2700	2700	32
401	20240429	142700	337808120	2700	2700	2700	2700	354
402	20240429	142600	336852320	2700	2700	2700	2700	0
403	20240429	142500	336852320	2700	2700	2700	2700	40
404	20240429	142400	336744320	2700	2700	2700	2700	72
405	20240429	142300	336549920	2700	2700	2700	2700	10
406	20240429	142200	336522920	2700	2700	2700	2700	0
407	20240429	142100	336522920	2700	2700	2700	2700	0
408	20240429	142000	336522920	2700	2700	2700	2700	29
409	20240429	141900	336444620	2700	2700	2700	2700	731
410	20240429	141800	334470920	2700	2700	2700	2700	0
411	20240429	141700	334470920	2700	2700	2700	2700	0
412	20240429	141600	334470920	2700	2700	2700	2700	1
413	20240429	141500	334468220	2700	2700	2700	2700	112
414	20240429	141400	334165820	2700	2700	2700	2700	92
415	20240429	141300	333917420	2700	2700	2700	2700	0
416	20240429	141200	333917420	2700	2700	2700	2700	155
417	20240429	141100	333498920	2700	2700	2700	2700	0
418	20240429	141000	333498920	2700	2700	2700	2700	0
419	20240429	140900	333498920	2700	2700	2700	2700	6
420	20240429	140800	333482720	2700	2700	2700	2700	194
421	20240429	140700	332958920	2700	2700	2700	2700	0
422	20240429	140600	332958920	2700	2700	2700	2700	0
423	20240429	140500	332958920	2700	2700	2700	2700	94
424	20240429	140400	332705120	2695	2695	2695	2695	25
425	20240429	140300	332637745	2695	2695	2695	2695	1
426	20240429	140200	332635050	2695	2695	2695	2695	4000
427	20240429	140100	321855050	2695	2695	2695	2695	0
428	20240429	140000	321855050	2695	2695	2695	2695	4
429	20240429	135900	321844270	2695	2705	2705	2695	63
430	20240429	135800	321674160	2705	2705	2705	2705	2
431	20240429	135700	321668750	2705	2705	2705	2705	300
432	20240429	135600	320857250	2700	2700	2700	2700	884
433	20240429	135500	318470450	2700	2700	2700	2700	1
434	20240429	135400	318467750	2690	2690	2690	2690	0
435	20240429	135300	318467750	2690	2690	2690	2690	0
436	20240429	135200	318467750	2690	2690	2690	2690	0
437	20240429	135100	318467750	2690	2690	2690	2690	0
438	20240429	135000	318467750	2690	2690	2690	2690	0
439	20240429	134900	318467750	2690	2690	2690	2690	0
440	20240429	134800	318467750	2690	2690	2690	2690	0
441	20240429	134700	318467750	2690	2690	2690	2690	0
442	20240429	134600	318467750	2690	2690	2690	2690	0
443	20240429	134500	318467750	2690	2690	2690	2690	0
444	20240429	134400	318467750	2690	2690	2690	2690	0
445	20240429	134300	318467750	2690	2690	2690	2690	0
446	20240429	134200	318467750	2690	2690	2690	2690	0
447	20240429	134100	318467750	2690	2690	2690	2690	1
448	20240429	134000	318465060	2690	2690	2690	2690	0
449	20240429	133900	318465060	2690	2690	2690	2690	0
450	20240429	133800	318465060	2690	2690	2690	2690	0
451	20240429	133700	318465060	2690	2690	2690	2690	0
452	20240429	133600	318465060	2690	2690	2690	2690	0
453	20240429	133500	318465060	2690	2690	2690	2690	0
454	20240429	133400	318465060	2690	2690	2690	2690	4
455	20240429	133300	318454300	2700	2700	2700	2700	0
456	20240429	133200	318454300	2700	2700	2700	2700	170
457	20240429	133100	317995300	2700	2700	2700	2700	0
458	20240429	133000	317995300	2700	2700	2700	2700	40
459	20240429	132900	317887300	2690	2690	2690	2690	0
460	20240429	132800	317887300	2690	2690	2690	2690	0
461	20240429	132700	317887300	2690	2690	2690	2690	0
462	20240429	132600	317887300	2690	2695	2695	2690	493
463	20240429	132500	316560565	2695	2695	2695	2695	0
464	20240429	132400	316560565	2695	2695	2695	2695	0
465	20240429	132300	316560565	2695	2700	2700	2695	1563
466	20240429	132200	312347415	2700	2700	2700	2700	11
467	20240429	132100	312317715	2700	2700	2700	2700	0
468	20240429	132000	312317715	2700	2700	2700	2700	0
469	20240429	131900	312317715	2700	2700	2700	2700	0
470	20240429	131800	312317715	2700	2700	2700	2700	0
471	20240429	131700	312317715	2700	2700	2700	2700	50
472	20240429	131600	312182715	2705	2705	2705	2705	0
473	20240429	131500	312182715	2705	2705	2705	2705	0
474	20240429	131400	312182715	2705	2705	2705	2705	0
475	20240429	131300	312182715	2705	2705	2705	2705	0
476	20240429	131200	312182715	2705	2705	2705	2705	3
477	20240429	131100	312174600	2705	2705	2705	2705	1871
478	20240429	131000	307113545	2700	2700	2700	2700	0
479	20240429	130900	307113545	2700	2700	2700	2700	376
480	20240429	130800	306098345	2700	2700	2700	2700	0
481	20240429	130700	306098345	2700	2700	2700	2700	0
482	20240429	130600	306098345	2700	2700	2700	2700	0
483	20240429	130500	306098345	2700	2700	2700	2700	0
484	20240429	130400	306098345	2700	2700	2700	2700	51
485	20240429	130300	305960645	2700	2700	2700	2700	0
486	20240429	130200	305960645	2700	2700	2700	2700	0
487	20240429	130100	305960645	2700	2700	2700	2700	55
488	20240429	130000	305812145	2705	2705	2705	2705	6
489	20240429	125900	305795915	2700	2700	2700	2700	1003
490	20240429	125800	303087815	2700	2700	2700	2700	6
491	20240429	125700	303071615	2700	2700	2700	2700	1
492	20240429	125600	303068915	2710	2710	2710	2710	0
493	20240429	125500	303068915	2710	2710	2710	2710	0
494	20240429	125400	303068915	2710	2710	2710	2710	0
495	20240429	125300	303068915	2710	2710	2710	2710	11
496	20240429	125200	303039105	2710	2710	2710	2710	0
497	20240429	125100	303039105	2710	2710	2710	2710	37
498	20240429	125000	302938835	2710	2710	2710	2710	0
499	20240429	124900	302938835	2710	2700	2710	2700	16
500	20240429	124800	302895625	2710	2710	2710	2710	0
501	20240429	124700	302895625	2710	2710	2710	2710	17
502	20240429	124600	302849555	2710	2710	2710	2710	0
503	20240429	124500	302849555	2710	2710	2710	2710	0
504	20240429	124400	302849555	2710	2710	2710	2710	0
505	20240429	124300	302849555	2710	2700	2710	2700	6
506	20240429	124200	302833305	2700	2700	2700	2700	0
507	20240429	124100	302833305	2700	2700	2700	2700	23
508	20240429	124000	302771205	2700	2700	2700	2700	0
509	20240429	123900	302771205	2700	2700	2700	2700	0
510	20240429	123800	302771205	2700	2705	2705	2700	610
511	20240429	123700	301124155	2705	2705	2705	2705	0
512	20240429	123600	301124155	2705	2705	2705	2705	0
513	20240429	123500	301124155	2705	2705	2705	2705	0
514	20240429	123400	301124155	2705	2705	2705	2705	0
515	20240429	123300	301124155	2705	2705	2705	2705	32
516	20240429	123200	301037595	2705	2710	2710	2705	22
517	20240429	123100	300977985	2710	2710	2710	2710	0
518	20240429	123000	300977985	2710	2710	2710	2710	0
519	20240429	122900	300977985	2710	2710	2710	2710	0
520	20240429	122800	300977985	2710	2710	2710	2710	2
521	20240429	122700	300972565	2710	2710	2710	2710	18
522	20240429	122600	300923785	2710	2710	2710	2710	0
523	20240429	122500	300923785	2710	2710	2710	2710	40
524	20240429	122400	300815385	2710	2710	2710	2710	0
525	20240429	122300	300815385	2710	2710	2710	2710	0
526	20240429	122200	300815385	2710	2710	2710	2710	0
527	20240429	122100	300815385	2710	2710	2710	2700	3341
528	20240429	122000	291791915	2710	2710	2710	2710	0
529	20240429	121900	291791915	2710	2710	2710	2710	0
530	20240429	121800	291791915	2710	2710	2710	2710	15
531	20240429	121700	291751265	2705	2705	2705	2705	0
532	20240429	121600	291751265	2705	2705	2705	2705	0
533	20240429	121500	291751265	2705	2705	2705	2705	15
534	20240429	121400	291710690	2705	2705	2705	2705	50
535	20240429	121300	291575440	2710	2710	2710	2710	2
536	20240429	121200	291570020	2710	2710	2710	2705	71
537	20240429	121100	291377615	2710	2700	2710	2700	15166
538	20240429	121000	250362145	2705	2705	2705	2705	1
539	20240429	120900	250359440	2700	2700	2700	2700	290
540	20240429	120800	249576440	2700	2700	2700	2700	0
541	20240429	120700	249576440	2700	2700	2700	2700	0
542	20240429	120600	249576440	2700	2700	2700	2700	178
543	20240429	120500	249095840	2705	2705	2705	2705	552
544	20240429	120400	247602680	2705	2705	2705	2705	602
545	20240429	120300	245974270	2700	2700	2700	2700	0
546	20240429	120200	245974270	2700	2700	2700	2700	5
547	20240429	120100	245960770	2705	2705	2705	2705	0
548	20240429	120000	245960770	2705	2705	2705	2705	0
549	20240429	115900	245960770	2705	2705	2705	2705	0
550	20240429	115800	245960770	2705	2705	2705	2705	511
551	20240429	115700	244578515	2700	2700	2700	2700	0
552	20240429	115600	244578515	2700	2700	2700	2700	62
553	20240429	115500	244411115	2700	2700	2700	2700	0
554	20240429	115400	244411115	2700	2700	2700	2700	0
555	20240429	115300	244411115	2700	2700	2700	2700	0
556	20240429	115200	244411115	2700	2700	2700	2700	29
557	20240429	115100	244332815	2700	2700	2700	2700	0
558	20240429	115000	244332815	2700	2700	2700	2700	22
559	20240429	114900	244273415	2700	2700	2700	2700	75
560	20240429	114800	244070915	2700	2700	2700	2700	498
561	20240429	114700	242726315	2705	2705	2705	2705	0
562	20240429	114600	242726315	2705	2705	2705	2705	1
563	20240429	114500	242723610	2685	2700	2705	2685	49
564	20240429	114400	242591350	2700	2700	2700	2700	0
565	20240429	114300	242591350	2700	2700	2700	2700	593
566	20240429	114200	240990250	2700	2700	2700	2700	402
567	20240429	114100	239904850	2705	2700	2705	2700	505
568	20240429	114000	238538850	2700	2700	2700	2700	0
569	20240429	113900	238538850	2700	2695	2700	2695	2020
570	20240429	113800	233085105	2695	2695	2695	2695	50
571	20240429	113700	232950355	2700	2700	2700	2700	0
572	20240429	113600	232950355	2700	2700	2700	2700	1525
573	20240429	113500	228832855	2700	2700	2700	2700	105
574	20240429	113400	228549355	2695	2695	2695	2695	265
575	20240429	113300	227835180	2700	2700	2700	2700	0
576	20240429	113200	227835180	2700	2700	2700	2700	0
577	20240429	113100	227835180	2700	2695	2700	2695	100
578	20240429	113000	227565585	2685	2685	2685	2685	0
579	20240429	112900	227565585	2685	2685	2685	2685	23
580	20240429	112800	227503830	2700	2700	2700	2700	0
581	20240429	112700	227503830	2700	2700	2700	2700	1
582	20240429	112600	227501130	2700	2700	2700	2700	7
583	20240429	112500	227482230	2700	2700	2700	2700	61
584	20240429	112400	227317530	2685	2685	2685	2685	0
585	20240429	112300	227317530	2685	2685	2685	2685	0
586	20240429	112200	227317530	2685	2685	2685	2685	0
587	20240429	112100	227317530	2685	2685	2685	2685	98
588	20240429	112000	227054400	2700	2700	2700	2700	0
589	20240429	111900	227054400	2700	2700	2700	2700	30
590	20240429	111800	226973400	2700	2700	2700	2700	730
591	20240429	111700	225002400	2700	2700	2700	2700	400
592	20240429	111600	223922400	2700	2700	2700	2700	0
593	20240429	111500	223922400	2700	2695	2700	2695	8712
594	20240429	111400	200400050	2695	2695	2695	2695	606
595	20240429	111300	198766880	2685	2685	2685	2685	0
596	20240429	111200	198766880	2685	2685	2685	2685	1
597	20240429	111100	198764195	2685	2685	2685	2685	0
598	20240429	111000	198764195	2685	2685	2685	2685	0
599	20240429	110900	198764195	2685	2685	2685	2685	830
600	20240429	110800	196535645	2680	2680	2680	2680	0
601	20240429	110700	196535645	2680	2680	2680	2680	0
602	20240429	110600	196535645	2680	2680	2680	2680	4
603	20240429	110500	196524925	2685	2685	2685	2685	0
604	20240429	110400	196524925	2685	2685	2685	2685	0
605	20240429	110300	196524925	2685	2685	2685	2685	0
606	20240429	110200	196524925	2685	2685	2695	2685	56
607	20240429	110100	196374095	2675	2675	2675	2675	0
608	20240429	110000	196374095	2675	2675	2675	2675	0
609	20240429	105900	196374095	2675	2675	2675	2675	340
610	20240429	105800	195464595	2680	2680	2680	2680	54
611	20240429	105700	195319875	2680	2685	2685	2680	121
612	20240429	105600	194995350	2680	2680	2680	2680	408
613	20240429	105500	193901910	2680	2685	2685	2680	149
614	20240429	105400	193502490	2685	2680	2685	2680	424
615	20240429	105300	192365845	2680	2680	2680	2680	134
616	20240429	105200	192006725	2680	2680	2680	2680	3
617	20240429	105100	191998685	2680	2680	2680	2680	168
618	20240429	105000	191548445	2680	2685	2685	2680	220
619	20240429	104900	190958375	2680	2680	2680	2680	159
620	20240429	104800	190532255	2680	2680	2680	2680	134
621	20240429	104700	190173135	2680	2680	2680	2680	0
622	20240429	104600	190173135	2680	2680	2680	2680	156
623	20240429	104500	189755055	2680	2680	2680	2680	159
624	20240429	104400	189328935	2680	2680	2680	2680	158
625	20240429	104300	188905495	2680	2680	2680	2680	136
626	20240429	104200	188541015	2680	2675	2680	2675	1945
627	20240429	104100	183329275	2675	2675	2675	2675	0
628	20240429	104000	183329275	2675	2680	2680	2675	2726
629	20240429	103900	176024200	2680	2680	2680	2680	166
630	20240429	103800	175579320	2680	2685	2685	2680	135
631	20240429	103700	175217485	2680	2680	2680	2680	162
632	20240429	103600	174783325	2680	2680	2680	2680	0
633	20240429	103500	174783325	2680	2680	2680	2680	131
634	20240429	103400	174432245	2680	2680	2680	2680	156
635	20240429	103300	174014165	2680	2680	2680	2680	190
636	20240429	103200	173504965	2680	2685	2685	2680	106
637	20240429	103100	173220880	2685	2685	2685	2685	3
638	20240429	103000	173212825	2685	2690	2690	2685	11311
639	20240429	102900	142789590	2690	2690	2690	2690	109
640	20240429	102800	142496380	2695	2690	2695	2690	368
641	20240429	102700	141505465	2690	2690	2690	2690	125
642	20240429	102600	141169215	2690	2690	2690	2690	1487
643	20240429	102500	137169185	2695	2695	2695	2695	7052
644	20240429	102400	118164045	2695	2695	2695	2695	118
645	20240429	102300	117846035	2695	2695	2695	2695	153
646	20240429	102200	117433700	2695	2695	2695	2695	142
647	20240429	102100	117051010	2695	2695	2695	2695	182
648	20240429	102000	116560520	2695	2695	2695	2695	118
649	20240429	101900	116242510	2700	2700	2700	2700	0
650	20240429	101800	116242510	2700	2695	2700	2695	179
651	20240429	101700	115760090	2695	2695	2695	2695	323
652	20240429	101600	114889605	2700	2700	2700	2700	17
653	20240429	101500	114843705	2700	2700	2700	2695	350
654	20240429	101400	113899250	2695	2695	2695	2695	14
655	20240429	101300	113861520	2695	2695	2695	2695	161
656	20240429	101200	113427625	2695	2700	2700	2695	142
657	20240429	101100	113044895	2705	2695	2705	2695	278
658	20240429	101000	112295365	2695	2700	2700	2695	4523
659	20240429	100900	100083785	2705	2700	2705	2700	148
660	20240429	100800	99684180	2705	2705	2705	2705	39
661	20240429	100700	99578685	2700	2700	2705	2700	324
662	20240429	100600	98703545	2700	2700	2700	2700	176
663	20240429	100500	98228345	2700	2700	2700	2700	118
664	20240429	100400	97909745	2700	2700	2705	2700	378
665	20240429	100300	96889140	2705	2700	2705	2700	206
666	20240429	100200	96332935	2700	2705	2705	2700	190
667	20240429	100100	95819550	2700	2705	2705	2700	479
668	20240429	100000	94524750	2700	2705	2705	2700	130
669	20240429	095900	94173725	2705	2705	2705	2700	221
670	20240429	095800	93576655	2705	2705	2705	2705	5
671	20240429	095700	93563130	2705	2705	2705	2705	99
672	20240429	095600	93295335	2705	2705	2705	2705	13
673	20240429	095500	93260170	2705	2705	2705	2705	532
674	20240429	095400	91821110	2705	2700	2705	2700	102
675	20240429	095300	91545700	2700	2700	2700	2700	0
676	20240429	095200	91545700	2700	2700	2700	2700	401
677	20240429	095100	90463000	2700	2700	2700	2700	0
678	20240429	095000	90463000	2700	2700	2700	2700	50
679	20240429	094900	90328000	2700	2700	2700	2700	200
680	20240429	094800	89788000	2705	2705	2705	2700	23
681	20240429	094700	89725860	2705	2705	2705	2700	12
682	20240429	094600	89693425	2705	2705	2705	2705	35
683	20240429	094500	89598750	2700	2700	2700	2700	505
684	20240429	094400	88235250	2700	2700	2700	2700	506
685	20240429	094300	86869050	2705	2700	2705	2700	45
686	20240429	094200	86747400	2700	2700	2705	2700	28
687	20240429	094100	86671785	2700	2705	2705	2700	203
688	20240429	094000	86123660	2705	2705	2705	2705	0
689	20240429	093900	86123660	2705	2705	2705	2700	8248
690	20240429	093800	63819720	2705	2700	2705	2700	648
691	20240429	093700	62070110	2700	2705	2705	2700	22
692	20240429	093600	62010650	2705	2705	2705	2695	78
693	20240429	093500	61799670	2705	2705	2705	2705	5
694	20240429	093400	61786145	2710	2710	2710	2710	0
695	20240429	093300	61786145	2710	2700	2710	2700	220
696	20240429	093200	61190030	2700	2690	2705	2690	10913
697	20240429	093100	31746195	2690	2690	2690	2690	400
698	20240429	093000	30670195	2685	2685	2685	2685	401
699	20240429	092900	29593510	2690	2690	2690	2690	492
700	20240429	092800	28270030	2690	2690	2690	2690	0
701	20240429	092700	28270030	2690	2690	2690	2690	21
702	20240429	092600	28213540	2690	2690	2690	2690	11
703	20240429	092500	28183950	2690	2690	2690	2690	12
704	20240429	092400	28151670	2690	2690	2690	2690	4
705	20240429	092300	28140910	2685	2695	2700	2685	1038
706	20240429	092200	25343515	2695	2680	2695	2680	84
707	20240429	092100	25117555	2680	2680	2680	2680	18
708	20240429	092000	25069315	2695	2695	2695	2695	146
709	20240429	091900	24675845	2695	2680	2695	2680	2793
710	20240429	091800	17161835	2680	2680	2680	2680	500
711	20240429	091700	15821835	2680	2680	2680	2680	2305
712	20240429	091600	9644435	2680	2670	2680	2670	2763
713	20240429	091500	2257135	2665	2665	2665	2665	1
714	20240429	091400	2254470	2665	2665	2665	2665	0
715	20240429	091300	2254470	2665	2665	2665	2665	3
716	20240429	091200	2246475	2670	2670	2670	2670	3
717	20240429	091100	2238465	2670	2670	2670	2670	213
718	20240429	091000	1669755	2670	2670	2670	2670	5
719	20240429	090900	1656405	2670	2670	2670	2670	3
720	20240429	090800	1648395	2670	2670	2670	2670	58
721	20240429	090700	1493535	2665	2665	2665	2665	0
722	20240429	090600	1493535	2665	2665	2665	2660	129
723	20240429	090500	1149755	2665	2660	2665	2660	13
724	20240429	090400	1115115	2660	2660	2660	2660	3
725	20240429	090300	1107135	2655	2655	2655	2655	41
726	20240429	090200	998280	2655	2655	2655	2655	182
727	20240429	090100	515070	2655	2655	2655	2655	1
728	20240429	090000	512415	2655	2655	2655	2655	193