KissMeData/048870/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193000	280928875	2825	2825	2825	2825	2334
3	20240429	192900	280928875	2825	2825	2825	2825	0
4	20240429	192800	280928875	2825	2825	2825	2825	0
5	20240429	192700	280928875	2825	2825	2825	2825	0
6	20240429	192600	280928875	2825	2825	2825	2825	0
7	20240429	192500	280928875	2825	2825	2825	2825	0
8	20240429	192400	280928875	2825	2825	2825	2825	0
9	20240429	192300	280928875	2825	2825	2825	2825	0
10	20240429	192200	280928875	2825	2825	2825	2825	0
11	20240429	192100	280928875	2825	2825	2825	2825	0
12	20240429	192000	280928875	2825	2825	2825	2825	0
13	20240429	191900	280928875	2825	2825	2825	2825	0
14	20240429	191800	280928875	2825	2825	2825	2825	0
15	20240429	191700	280928875	2825	2825	2825	2825	0
16	20240429	191600	280928875	2825	2825	2825	2825	0
17	20240429	191500	280928875	2825	2825	2825	2825	0
18	20240429	191400	280928875	2825	2825	2825	2825	0
19	20240429	191300	280928875	2825	2825	2825	2825	0
20	20240429	191200	280928875	2825	2825	2825	2825	0
21	20240429	191100	280928875	2825	2825	2825	2825	0
22	20240429	191000	280928875	2825	2825	2825	2825	0
23	20240429	190900	280928875	2825	2825	2825	2825	0
24	20240429	190800	280928875	2825	2825	2825	2825	0
25	20240429	190700	280928875	2825	2825	2825	2825	0
26	20240429	190600	280928875	2825	2825	2825	2825	0
27	20240429	190500	280928875	2825	2825	2825	2825	0
28	20240429	190400	280928875	2825	2825	2825	2825	0
29	20240429	190300	280928875	2825	2825	2825	2825	0
30	20240429	190200	280928875	2825	2825	2825	2825	0
31	20240429	190100	280928875	2825	2825	2825	2825	0
32	20240429	190000	280928875	2825	2825	2825	2825	2334
33	20240429	185900	280928875	2825	2825	2825	2825	0
34	20240429	185800	280928875	2825	2825	2825	2825	0
35	20240429	185700	280928875	2825	2825	2825	2825	0
36	20240429	185600	280928875	2825	2825	2825	2825	0
37	20240429	185500	280928875	2825	2825	2825	2825	0
38	20240429	185400	280928875	2825	2825	2825	2825	0
39	20240429	185300	280928875	2825	2825	2825	2825	0
40	20240429	185200	280928875	2825	2825	2825	2825	0
41	20240429	185100	280928875	2825	2825	2825	2825	0
42	20240429	185000	280928875	2825	2825	2825	2825	0
43	20240429	184900	280928875	2825	2825	2825	2825	0
44	20240429	184800	280928875	2825	2825	2825	2825	0
45	20240429	184700	280928875	2825	2825	2825	2825	0
46	20240429	184600	280928875	2825	2825	2825	2825	0
47	20240429	184500	280928875	2825	2825	2825	2825	0
48	20240429	184400	280928875	2825	2825	2825	2825	0
49	20240429	184300	280928875	2825	2825	2825	2825	0
50	20240429	184200	280928875	2825	2825	2825	2825	0
51	20240429	184100	280928875	2825	2825	2825	2825	0
52	20240429	184000	280928875	2825	2825	2825	2825	0
53	20240429	183900	280928875	2825	2825	2825	2825	0
54	20240429	183800	280928875	2825	2825	2825	2825	0
55	20240429	183700	280928875	2825	2825	2825	2825	0
56	20240429	183600	280928875	2825	2825	2825	2825	0
57	20240429	183500	280928875	2825	2825	2825	2825	0
58	20240429	183400	280928875	2825	2825	2825	2825	0
59	20240429	183300	280928875	2825	2825	2825	2825	0
60	20240429	183200	280928875	2825	2825	2825	2825	0
61	20240429	183100	280928875	2825	2825	2825	2825	0
62	20240429	183000	280928875	2825	2825	2825	2825	2334
63	20240429	182900	280928875	2825	2825	2825	2825	0
64	20240429	182800	280928875	2825	2825	2825	2825	0
65	20240429	182700	280928875	2825	2825	2825	2825	0
66	20240429	182600	280928875	2825	2825	2825	2825	0
67	20240429	182500	280928875	2825	2825	2825	2825	0
68	20240429	182400	280928875	2825	2825	2825	2825	0
69	20240429	182300	280928875	2825	2825	2825	2825	0
70	20240429	182200	280928875	2825	2825	2825	2825	0
71	20240429	182100	280928875	2825	2825	2825	2825	0
72	20240429	182000	280928875	2825	2825	2825	2825	0
73	20240429	181900	280928875	2825	2825	2825	2825	0
74	20240429	181800	280928875	2825	2825	2825	2825	0
75	20240429	181700	280928875	2825	2825	2825	2825	0
76	20240429	181600	280928875	2825	2825	2825	2825	0
77	20240429	181500	280928875	2825	2825	2825	2825	0
78	20240429	181400	280928875	2825	2825	2825	2825	0
79	20240429	181300	280928875	2825	2825	2825	2825	0
80	20240429	181200	280928875	2825	2825	2825	2825	0
81	20240429	181100	280928875	2825	2825	2825	2825	0
82	20240429	181000	280928875	2825	2825	2825	2825	0
83	20240429	180900	280928875	2825	2825	2825	2825	0
84	20240429	180800	280928875	2825	2825	2825	2825	0
85	20240429	180700	280928875	2825	2825	2825	2825	0
86	20240429	180600	280928875	2825	2825	2825	2825	0
87	20240429	180500	280928875	2825	2825	2825	2825	0
88	20240429	180400	280928875	2825	2825	2825	2825	0
89	20240429	180300	280928875	2825	2825	2825	2825	0
90	20240429	180200	280928875	2825	2825	2825	2825	0
91	20240429	180100	280928875	2825	2825	2825	2825	0
92	20240429	180000	280928875	2825	2825	2825	2825	2334
93	20240429	175900	280928875	2825	2825	2825	2825	0
94	20240429	175800	280928875	2825	2825	2825	2825	0
95	20240429	175700	280928875	2825	2825	2825	2825	0
96	20240429	175600	280928875	2825	2825	2825	2825	0
97	20240429	175500	280928875	2825	2825	2825	2825	0
98	20240429	175400	280928875	2825	2825	2825	2825	0
99	20240429	175300	280928875	2825	2825	2825	2825	0
100	20240429	175200	280928875	2825	2825	2825	2825	0
101	20240429	175100	280928875	2825	2825	2825	2825	0
102	20240429	175000	280928875	2825	2825	2825	2825	0
103	20240429	174900	280928875	2825	2825	2825	2825	0
104	20240429	174800	280928875	2825	2825	2825	2825	0
105	20240429	174700	280928875	2825	2825	2825	2825	0
106	20240429	174600	280928875	2825	2825	2825	2825	0
107	20240429	174500	280928875	2825	2825	2825	2825	0
108	20240429	174400	280928875	2825	2825	2825	2825	0
109	20240429	174300	280928875	2825	2825	2825	2825	0
110	20240429	174200	280928875	2825	2825	2825	2825	0
111	20240429	174100	280928875	2825	2825	2825	2825	0
112	20240429	174000	280928875	2825	2825	2825	2825	0
113	20240429	173900	280928875	2825	2825	2825	2825	0
114	20240429	173800	280928875	2825	2825	2825	2825	0
115	20240429	173700	280928875	2825	2825	2825	2825	0
116	20240429	173600	280928875	2825	2825	2825	2825	0
117	20240429	173500	280928875	2825	2825	2825	2825	0
118	20240429	173400	280928875	2825	2825	2825	2825	0
119	20240429	173300	280928875	2825	2825	2825	2825	0
120	20240429	173200	280928875	2825	2825	2825	2825	0
121	20240429	173100	280928875	2825	2825	2825	2825	0
122	20240429	173000	280928875	2825	2825	2825	2825	2334
123	20240429	172900	280928875	2825	2825	2825	2825	0
124	20240429	172800	280928875	2825	2825	2825	2825	0
125	20240429	172700	280928875	2825	2825	2825	2825	0
126	20240429	172600	280928875	2825	2825	2825	2825	0
127	20240429	172500	280928875	2825	2825	2825	2825	0
128	20240429	172400	280928875	2825	2825	2825	2825	0
129	20240429	172300	280928875	2825	2825	2825	2825	0
130	20240429	172200	280928875	2825	2825	2825	2825	0
131	20240429	172100	280928875	2825	2825	2825	2825	0
132	20240429	172000	280928875	2825	2825	2825	2825	0
133	20240429	171900	280928875	2825	2825	2825	2825	0
134	20240429	171800	280928875	2825	2825	2825	2825	0
135	20240429	171700	280928875	2825	2825	2825	2825	0
136	20240429	171600	280928875	2825	2825	2825	2825	0
137	20240429	171500	280928875	2825	2825	2825	2825	0
138	20240429	171400	280928875	2825	2825	2825	2825	0
139	20240429	171300	280928875	2825	2825	2825	2825	0
140	20240429	171200	280928875	2825	2825	2825	2825	0
141	20240429	171100	280928875	2825	2825	2825	2825	0
142	20240429	171000	280928875	2825	2825	2825	2825	0
143	20240429	170900	280928875	2825	2825	2825	2825	0
144	20240429	170800	280928875	2825	2825	2825	2825	0
145	20240429	170700	280928875	2825	2825	2825	2825	0
146	20240429	170600	280928875	2825	2825	2825	2825	0
147	20240429	170500	280928875	2825	2825	2825	2825	0
148	20240429	170400	280928875	2825	2825	2825	2825	0
149	20240429	170300	280928875	2825	2825	2825	2825	0
150	20240429	170200	280928875	2825	2825	2825	2825	0
151	20240429	170100	280928875	2825	2825	2825	2825	0
152	20240429	170000	280928875	2825	2825	2825	2825	2334
153	20240429	165900	280928875	2825	2825	2825	2825	0
154	20240429	165800	280928875	2825	2825	2825	2825	0
155	20240429	165700	280928875	2825	2825	2825	2825	0
156	20240429	165600	280928875	2825	2825	2825	2825	0
157	20240429	165500	280928875	2825	2825	2825	2825	0
158	20240429	165400	280928875	2825	2825	2825	2825	0
159	20240429	165300	280928875	2825	2825	2825	2825	0
160	20240429	165200	280928875	2825	2825	2825	2825	0
161	20240429	165100	280928875	2825	2825	2825	2825	0
162	20240429	165000	280928875	2825	2825	2825	2825	0
163	20240429	164900	280928875	2825	2825	2825	2825	0
164	20240429	164800	280928875	2825	2825	2825	2825	0
165	20240429	164700	280928875	2825	2825	2825	2825	0
166	20240429	164600	280928875	2825	2825	2825	2825	0
167	20240429	164500	280928875	2825	2825	2825	2825	0
168	20240429	164400	280928875	2825	2825	2825	2825	0
169	20240429	164300	280928875	2825	2825	2825	2825	0
170	20240429	164200	280928875	2825	2825	2825	2825	0
171	20240429	164100	280928875	2825	2825	2825	2825	0
172	20240429	164000	280928875	2825	2825	2825	2825	0
173	20240429	163900	280928875	2825	2825	2825	2825	0
174	20240429	163800	280928875	2825	2825	2825	2825	0
175	20240429	163700	280928875	2825	2825	2825	2825	0
176	20240429	163600	280928875	2825	2825	2825	2825	0
177	20240429	163500	280928875	2825	2825	2825	2825	0
178	20240429	163400	280928875	2825	2825	2825	2825	0
179	20240429	163300	280928875	2825	2825	2825	2825	0
180	20240429	163200	280928875	2825	2825	2825	2825	0
181	20240429	163100	280928875	2825	2825	2825	2825	0
182	20240429	163000	280928875	2825	2825	2825	2825	2334
183	20240429	162900	280928875	2825	2825	2825	2825	0
184	20240429	162800	280928875	2825	2825	2825	2825	0
185	20240429	162700	280928875	2825	2825	2825	2825	0
186	20240429	162600	280928875	2825	2825	2825	2825	0
187	20240429	162500	280928875	2825	2825	2825	2825	0
188	20240429	162400	280928875	2825	2825	2825	2825	0
189	20240429	162300	280928875	2825	2825	2825	2825	0
190	20240429	162200	280928875	2825	2825	2825	2825	0
191	20240429	162100	280928875	2825	2825	2825	2825	0
192	20240429	162000	280928875	2825	2825	2825	2825	0
193	20240429	161900	280928875	2825	2825	2825	2825	0
194	20240429	161800	280928875	2825	2825	2825	2825	0
195	20240429	161700	280928875	2825	2825	2825	2825	0
196	20240429	161600	280928875	2825	2825	2825	2825	0
197	20240429	161500	280928875	2825	2825	2825	2825	0
198	20240429	161400	280928875	2825	2825	2825	2825	0
199	20240429	161300	280928875	2825	2825	2825	2825	0
200	20240429	161200	280928875	2825	2825	2825	2825	0
201	20240429	161100	280928875	2825	2825	2825	2825	0
202	20240429	161000	280928875	2825	2825	2825	2825	0
203	20240429	160900	280928875	2825	2825	2825	2825	0
204	20240429	160800	280928875	2825	2825	2825	2825	0
205	20240429	160700	280928875	2825	2825	2825	2825	0
206	20240429	160600	280928875	2825	2825	2825	2825	0
207	20240429	160500	280928875	2825	2825	2825	2825	0
208	20240429	160400	280928875	2825	2825	2825	2825	0
209	20240429	160300	280928875	2825	2825	2825	2825	0
210	20240429	160200	280928875	2825	2825	2825	2825	0
211	20240429	160100	280928875	2825	2825	2825	2825	0
212	20240429	160000	280928875	2825	2825	2825	2825	2334
213	20240429	155900	280928875	2825	2825	2825	2825	0
214	20240429	155800	280928875	2825	2825	2825	2825	0
215	20240429	155700	280928875	2825	2825	2825	2825	0
216	20240429	155600	280928875	2825	2825	2825	2825	0
217	20240429	155500	280928875	2825	2825	2825	2825	0
218	20240429	155400	280928875	2825	2825	2825	2825	0
219	20240429	155300	280928875	2825	2825	2825	2825	0
220	20240429	155200	280928875	2825	2825	2825	2825	0
221	20240429	155100	280928875	2825	2825	2825	2825	0
222	20240429	155000	280928875	2825	2825	2825	2825	0
223	20240429	154900	280928875	2825	2825	2825	2825	0
224	20240429	154800	280928875	2825	2825	2825	2825	0
225	20240429	154700	280928875	2825	2825	2825	2825	0
226	20240429	154600	280928875	2825	2825	2825	2825	0
227	20240429	154500	280928875	2825	2825	2825	2825	0
228	20240429	154400	280928875	2825	2825	2825	2825	0
229	20240429	154300	280928875	2825	2825	2825	2825	0
230	20240429	154200	280928875	2825	2825	2825	2825	0
231	20240429	154100	280928875	2825	2825	2825	2825	0
232	20240429	154000	280928875	2825	2825	2825	2825	0
233	20240429	153900	280928875	2825	2825	2825	2825	0
234	20240429	153800	280928875	2825	2825	2825	2825	0
235	20240429	153700	280928875	2825	2825	2825	2825	0
236	20240429	153600	280928875	2825	2825	2825	2825	0
237	20240429	153500	280928875	2825	2825	2825	2825	0
238	20240429	153400	280928875	2825	2825	2825	2825	0
239	20240429	153300	280928875	2825	2825	2825	2825	0
240	20240429	153200	280928875	2825	2825	2825	2825	0
241	20240429	153100	280928875	2825	2825	2825	2825	0
242	20240429	153000	280928875	2825	2825	2825	2825	4668
243	20240429	152900	274335325	2825	2825	2825	2825	0
244	20240429	152800	274335325	2825	2825	2825	2825	0
245	20240429	152700	274335325	2825	2825	2825	2825	0
246	20240429	152600	274335325	2825	2825	2825	2825	0
247	20240429	152500	274335325	2825	2825	2825	2825	0
248	20240429	152400	274335325	2825	2825	2825	2825	0
249	20240429	152300	274335325	2825	2825	2825	2825	0
250	20240429	152200	274335325	2825	2825	2825	2825	0
251	20240429	152100	274335325	2825	2825	2825	2825	0
252	20240429	152000	274335325	2825	2825	2825	2825	0
253	20240429	151900	274335325	2825	2815	2825	2815	93
254	20240429	151800	274073380	2825	2825	2825	2815	716
255	20240429	151700	272057680	2815	2825	2825	2815	1899
256	20240429	151600	266710155	2830	2830	2830	2830	181
257	20240429	151500	266197925	2820	2820	2830	2820	57
258	20240429	151400	266037135	2830	2825	2830	2820	108
259	20240429	151300	265732105	2825	2825	2825	2825	42
260	20240429	151200	265613455	2830	2820	2830	2815	1505
261	20240429	151100	261374085	2830	2830	2830	2830	0
262	20240429	151000	261374085	2830	2825	2830	2825	41
263	20240429	150900	261258235	2830	2830	2830	2830	0
264	20240429	150800	261258235	2830	2830	2830	2830	0
265	20240429	150700	261258235	2830	2830	2830	2830	0
266	20240429	150600	261258235	2830	2830	2830	2830	0
267	20240429	150500	261258235	2830	2830	2830	2830	0
268	20240429	150400	261258235	2830	2830	2830	2830	0
269	20240429	150300	261258235	2830	2830	2830	2830	0
270	20240429	150200	261258235	2830	2830	2830	2830	17
271	20240429	150100	261210125	2820	2820	2830	2820	349
272	20240429	150000	260225855	2830	2830	2830	2830	0
273	20240429	145900	260225855	2830	2830	2830	2830	0
274	20240429	145800	260225855	2830	2830	2830	2830	10
275	20240429	145700	260197555	2830	2830	2830	2830	0
276	20240429	145600	260197555	2830	2830	2830	2830	0
277	20240429	145500	260197555	2830	2830	2830	2830	0
278	20240429	145400	260197555	2830	2830	2830	2830	0
279	20240429	145300	260197555	2830	2830	2830	2830	1
280	20240429	145200	260194725	2825	2825	2825	2825	40
281	20240429	145100	260081725	2825	2825	2825	2825	500
282	20240429	145000	258669225	2825	2825	2825	2825	70
283	20240429	144900	258471475	2830	2830	2830	2830	0
284	20240429	144800	258471475	2830	2830	2830	2830	0
285	20240429	144700	258471475	2830	2830	2830	2830	0
286	20240429	144600	258471475	2830	2830	2830	2830	0
287	20240429	144500	258471475	2830	2830	2830	2830	1
288	20240429	144400	258468645	2830	2830	2830	2830	0
289	20240429	144300	258468645	2830	2830	2830	2830	0
290	20240429	144200	258468645	2830	2830	2830	2830	4
291	20240429	144100	258457325	2830	2830	2830	2815	109
292	20240429	144000	258150355	2820	2820	2820	2820	0
293	20240429	143900	258150355	2820	2820	2820	2820	310
294	20240429	143800	257276155	2830	2830	2830	2830	0
295	20240429	143700	257276155	2830	2830	2830	2830	0
296	20240429	143600	257276155	2830	2830	2830	2830	20
297	20240429	143500	257219555	2830	2830	2830	2830	5
298	20240429	143400	257205405	2830	2830	2830	2830	15
299	20240429	143300	257162955	2830	2830	2830	2830	1
300	20240429	143200	257160125	2820	2820	2820	2820	509
301	20240429	143100	255724745	2820	2820	2820	2820	5
302	20240429	143000	255710645	2820	2820	2820	2820	300
303	20240429	142900	254864645	2830	2830	2830	2830	0
304	20240429	142800	254864645	2830	2830	2830	2830	0
305	20240429	142700	254864645	2830	2830	2830	2830	1
306	20240429	142600	254861815	2825	2825	2825	2825	353
307	20240429	142500	253864590	2825	2825	2825	2825	10
308	20240429	142400	253836340	2825	2825	2825	2825	10
309	20240429	142300	253808090	2830	2830	2830	2830	0
310	20240429	142200	253808090	2830	2830	2830	2830	0
311	20240429	142100	253808090	2830	2830	2830	2830	400
312	20240429	142000	252676090	2830	2830	2830	2830	1
313	20240429	141900	252673260	2830	2830	2830	2830	20
314	20240429	141800	252616660	2830	2830	2830	2830	0
315	20240429	141700	252616660	2830	2830	2830	2830	0
316	20240429	141600	252616660	2830	2830	2830	2830	1
317	20240429	141500	252613830	2825	2825	2825	2825	50
318	20240429	141400	252472580	2825	2825	2825	2825	0
319	20240429	141300	252472580	2825	2820	2825	2820	10720
320	20240429	141200	222239585	2810	2810	2810	2810	100
321	20240429	141100	221958585	2815	2815	2815	2815	1084
322	20240429	141000	218907125	2820	2820	2820	2820	1063
323	20240429	140900	215909465	2820	2820	2820	2820	1
324	20240429	140800	215906645	2820	2820	2820	2820	0
325	20240429	140700	215906645	2820	2820	2820	2820	0
326	20240429	140600	215906645	2820	2820	2820	2820	0
327	20240429	140500	215906645	2820	2815	2820	2815	205
328	20240429	140400	215329545	2810	2810	2810	2810	30
329	20240429	140300	215245245	2820	2820	2820	2820	0
330	20240429	140200	215245245	2820	2820	2820	2820	0
331	20240429	140100	215245245	2820	2820	2820	2820	21
332	20240429	140000	215186025	2820	2820	2820	2820	0
333	20240429	135900	215186025	2820	2820	2820	2820	0
334	20240429	135800	215186025	2820	2820	2820	2820	0
335	20240429	135700	215186025	2820	2820	2820	2820	0
336	20240429	135600	215186025	2820	2820	2820	2820	0
337	20240429	135500	215186025	2820	2820	2820	2820	0
338	20240429	135400	215186025	2820	2820	2820	2820	0
339	20240429	135300	215186025	2820	2815	2820	2810	1033
340	20240429	135200	212277730	2820	2820	2820	2820	10
341	20240429	135100	212249530	2820	2820	2820	2820	4
342	20240429	135000	212238250	2815	2815	2815	2815	0
343	20240429	134900	212238250	2815	2815	2815	2815	300
344	20240429	134800	211393750	2820	2815	2820	2815	6
345	20240429	134700	211376855	2820	2820	2820	2820	0
346	20240429	134600	211376855	2820	2820	2820	2820	0
347	20240429	134500	211376855	2820	2820	2820	2820	0
348	20240429	134400	211376855	2820	2820	2820	2820	201
349	20240429	134300	210810035	2820	2820	2820	2820	0
350	20240429	134200	210810035	2820	2820	2820	2820	0
351	20240429	134100	210810035	2820	2820	2820	2820	0
352	20240429	134000	210810035	2820	2820	2820	2820	0
353	20240429	133900	210810035	2820	2820	2820	2820	0
354	20240429	133800	210810035	2820	2820	2820	2820	2
355	20240429	133700	210804395	2820	2820	2820	2820	0
356	20240429	133600	210804395	2820	2820	2820	2820	0
357	20240429	133500	210804395	2820	2820	2820	2820	0
358	20240429	133400	210804395	2820	2820	2820	2820	11
359	20240429	133300	210773375	2820	2820	2820	2820	0
360	20240429	133200	210773375	2820	2820	2820	2820	0
361	20240429	133100	210773375	2820	2820	2820	2820	0
362	20240429	133000	210773375	2820	2820	2820	2820	1
363	20240429	132900	210770555	2820	2820	2820	2820	0
364	20240429	132800	210770555	2820	2820	2820	2820	50
365	20240429	132700	210629555	2820	2820	2820	2820	0
366	20240429	132600	210629555	2820	2820	2820	2820	0
367	20240429	132500	210629555	2820	2820	2820	2820	0
368	20240429	132400	210629555	2820	2820	2820	2820	0
369	20240429	132300	210629555	2820	2820	2820	2820	0
370	20240429	132200	210629555	2820	2820	2820	2820	0
371	20240429	132100	210629555	2820	2810	2820	2810	1670
372	20240429	132000	205936555	2815	2815	2815	2815	0
373	20240429	131900	205936555	2815	2815	2815	2815	1053
374	20240429	131800	202972360	2810	2810	2810	2810	0
375	20240429	131700	202972360	2810	2810	2810	2810	0
376	20240429	131600	202972360	2810	2810	2810	2810	240
377	20240429	131500	202297960	2815	2815	2815	2815	192
378	20240429	131400	201757480	2815	2815	2815	2815	0
379	20240429	131300	201757480	2815	2815	2815	2815	0
380	20240429	131200	201757480	2815	2815	2815	2815	0
381	20240429	131100	201757480	2815	2815	2815	2815	1200
382	20240429	131000	198379480	2815	2815	2815	2815	0
383	20240429	130900	198379480	2815	2815	2815	2815	0
384	20240429	130800	198379480	2815	2815	2815	2815	0
385	20240429	130700	198379480	2815	2815	2815	2815	0
386	20240429	130600	198379480	2815	2815	2815	2815	0
387	20240429	130500	198379480	2815	2815	2815	2815	5
388	20240429	130400	198365405	2810	2810	2810	2810	60
389	20240429	130300	198196805	2810	2815	2815	2810	14
390	20240429	130200	198157400	2815	2815	2815	2815	0
391	20240429	130100	198157400	2815	2815	2815	2815	0
392	20240429	130000	198157400	2815	2815	2815	2815	0
393	20240429	125900	198157400	2815	2815	2815	2815	0
394	20240429	125800	198157400	2815	2815	2815	2815	1
395	20240429	125700	198154585	2810	2810	2810	2810	777
396	20240429	125600	195971215	2810	2810	2810	2810	999
397	20240429	125500	193164025	2810	2810	2810	2810	0
398	20240429	125400	193164025	2810	2810	2810	2810	1
399	20240429	125300	193161215	2810	2810	2810	2810	0
400	20240429	125200	193161215	2810	2810	2810	2810	0
401	20240429	125100	193161215	2810	2810	2810	2810	600
402	20240429	125000	191475215	2810	2810	2810	2810	1
403	20240429	124900	191472405	2815	2815	2815	2815	0
404	20240429	124800	191472405	2815	2815	2815	2815	3
405	20240429	124700	191463960	2815	2815	2815	2815	0
406	20240429	124600	191463960	2815	2815	2815	2815	0
407	20240429	124500	191463960	2815	2815	2815	2815	0
408	20240429	124400	191463960	2815	2815	2815	2815	0
409	20240429	124300	191463960	2815	2815	2815	2815	20
410	20240429	124200	191407660	2815	2815	2815	2815	0
411	20240429	124100	191407660	2815	2815	2815	2815	106
412	20240429	124000	191109270	2815	2815	2815	2815	0
413	20240429	123900	191109270	2815	2815	2815	2815	0
414	20240429	123800	191109270	2815	2815	2815	2815	0
415	20240429	123700	191109270	2815	2815	2815	2815	12
416	20240429	123600	191075490	2810	2810	2810	2810	5
417	20240429	123500	191061440	2820	2820	2820	2820	0
418	20240429	123400	191061440	2820	2820	2820	2820	0
419	20240429	123300	191061440	2820	2820	2820	2820	0
420	20240429	123200	191061440	2820	2820	2820	2820	0
421	20240429	123100	191061440	2820	2820	2820	2820	0
422	20240429	123000	191061440	2820	2820	2820	2820	0
423	20240429	122900	191061440	2820	2820	2820	2820	0
424	20240429	122800	191061440	2820	2820	2820	2820	10
425	20240429	122700	191033240	2820	2820	2820	2820	0
426	20240429	122600	191033240	2820	2820	2820	2820	0
427	20240429	122500	191033240	2820	2820	2820	2820	0
428	20240429	122400	191033240	2820	2820	2820	2820	0
429	20240429	122300	191033240	2820	2820	2820	2820	0
430	20240429	122200	191033240	2820	2820	2820	2820	0
431	20240429	122100	191033240	2820	2820	2820	2820	0
432	20240429	122000	191033240	2820	2820	2820	2820	386
433	20240429	121900	189944720	2820	2815	2820	2815	4
434	20240429	121800	189933445	2805	2805	2805	2805	1323
435	20240429	121700	186222430	2820	2810	2820	2810	79
436	20240429	121600	186000425	2820	2820	2820	2820	0
437	20240429	121500	186000425	2820	2820	2820	2820	0
438	20240429	121400	186000425	2820	2820	2820	2820	0
439	20240429	121300	186000425	2820	2820	2820	2820	1
440	20240429	121200	185997605	2815	2815	2815	2815	0
441	20240429	121100	185997605	2815	2815	2815	2815	921
442	20240429	121000	183404990	2820	2820	2820	2820	0
443	20240429	120900	183404990	2820	2820	2820	2820	3
444	20240429	120800	183396530	2815	2815	2815	2815	100
445	20240429	120700	183115030	2815	2815	2815	2815	0
446	20240429	120600	183115030	2815	2815	2815	2815	0
447	20240429	120500	183115030	2815	2815	2815	2815	1
448	20240429	120400	183112215	2820	2820	2820	2820	198
449	20240429	120300	182553855	2820	2820	2820	2820	0
450	20240429	120200	182553855	2820	2820	2820	2820	0
451	20240429	120100	182553855	2820	2815	2820	2815	510
452	20240429	120000	181118155	2815	2815	2815	2815	0
453	20240429	115900	181118155	2815	2815	2815	2815	0
454	20240429	115800	181118155	2815	2815	2815	2815	0
455	20240429	115700	181118155	2815	2815	2815	2815	0
456	20240429	115600	181118155	2815	2815	2815	2815	0
457	20240429	115500	181118155	2815	2815	2815	2815	0
458	20240429	115400	181118155	2815	2815	2815	2815	0
459	20240429	115300	181118155	2815	2815	2815	2815	0
460	20240429	115200	181118155	2815	2815	2815	2815	425
461	20240429	115100	179921780	2815	2815	2820	2815	1002
462	20240429	115000	177096150	2820	2820	2820	2820	0
463	20240429	114900	177096150	2820	2820	2820	2820	1
464	20240429	114800	177093330	2815	2815	2815	2815	1000
465	20240429	114700	174278330	2820	2820	2820	2820	0
466	20240429	114600	174278330	2820	2820	2820	2820	0
467	20240429	114500	174278330	2820	2820	2820	2820	0
468	20240429	114400	174278330	2820	2805	2820	2805	87
469	20240429	114300	174034280	2805	2805	2805	2805	0
470	20240429	114200	174034280	2805	2805	2805	2805	2
471	20240429	114100	174028670	2810	2810	2810	2810	0
472	20240429	114000	174028670	2810	2810	2810	2810	1423
473	20240429	113900	170030040	2810	2810	2810	2810	0
474	20240429	113800	170030040	2810	2810	2810	2810	200
475	20240429	113700	169468040	2810	2810	2810	2810	0
476	20240429	113600	169468040	2810	2810	2810	2810	0
477	20240429	113500	169468040	2810	2805	2810	2805	166
478	20240429	113400	169002405	2810	2810	2810	2810	0
479	20240429	113300	169002405	2810	2810	2810	2810	0
480	20240429	113200	169002405	2810	2810	2810	2810	0
481	20240429	113100	169002405	2810	2810	2810	2810	0
482	20240429	113000	169002405	2810	2810	2810	2810	0
483	20240429	112900	169002405	2810	2810	2810	2810	100
484	20240429	112800	168721405	2810	2805	2810	2805	106
485	20240429	112700	168424070	2810	2810	2810	2810	0
486	20240429	112600	168424070	2810	2810	2810	2810	0
487	20240429	112500	168424070	2810	2810	2810	2810	0
488	20240429	112400	168424070	2810	2810	2810	2810	1
489	20240429	112300	168421260	2810	2810	2810	2810	0
490	20240429	112200	168421260	2810	2810	2810	2810	8
491	20240429	112100	168398780	2810	2805	2810	2805	15
492	20240429	112000	168356680	2805	2805	2805	2805	0
493	20240429	111900	168356680	2805	2805	2805	2805	0
494	20240429	111800	168356680	2805	2805	2805	2805	170
495	20240429	111700	167879830	2810	2810	2810	2810	0
496	20240429	111600	167879830	2810	2810	2810	2810	0
497	20240429	111500	167879830	2810	2805	2810	2805	85
498	20240429	111400	167641370	2810	2810	2810	2810	0
499	20240429	111300	167641370	2810	2810	2810	2810	0
500	20240429	111200	167641370	2810	2810	2810	2810	0
501	20240429	111100	167641370	2810	2810	2810	2810	0
502	20240429	111000	167641370	2810	2810	2810	2810	5
503	20240429	110900	167627320	2810	2810	2810	2810	0
504	20240429	110800	167627320	2810	2810	2810	2810	0
505	20240429	110700	167627320	2810	2810	2810	2810	0
506	20240429	110600	167627320	2810	2810	2810	2810	0
507	20240429	110500	167627320	2810	2810	2810	2810	0
508	20240429	110400	167627320	2810	2810	2810	2810	0
509	20240429	110300	167627320	2810	2810	2810	2810	0
510	20240429	110200	167627320	2810	2810	2810	2810	0
511	20240429	110100	167627320	2810	2810	2810	2810	0
512	20240429	110000	167627320	2810	2810	2810	2810	0
513	20240429	105900	167627320	2810	2810	2810	2810	0
514	20240429	105800	167627320	2810	2810	2810	2810	0
515	20240429	105700	167627320	2810	2810	2810	2810	0
516	20240429	105600	167627320	2810	2810	2810	2810	0
517	20240429	105500	167627320	2810	2810	2810	2810	0
518	20240429	105400	167627320	2810	2805	2810	2805	11
519	20240429	105300	167596460	2810	2805	2810	2805	32
520	20240429	105200	167506640	2805	2805	2805	2805	1
521	20240429	105100	167503835	2805	2805	2805	2805	0
522	20240429	105000	167503835	2805	2805	2805	2805	2
523	20240429	104900	167498225	2820	2820	2820	2820	0
524	20240429	104800	167498225	2820	2815	2820	2815	32
525	20240429	104700	167408035	2820	2820	2820	2820	0
526	20240429	104600	167408035	2820	2820	2820	2820	0
527	20240429	104500	167408035	2820	2820	2820	2820	0
528	20240429	104400	167408035	2820	2815	2825	2815	13
529	20240429	104300	167371375	2810	2810	2810	2810	0
530	20240429	104200	167371375	2810	2805	2810	2805	530
531	20240429	104100	165884575	2810	2810	2810	2810	0
532	20240429	104000	165884575	2810	2810	2810	2810	0
533	20240429	103900	165884575	2810	2810	2810	2810	500
534	20240429	103800	164479575	2810	2810	2810	2810	0
535	20240429	103700	164479575	2810	2815	2820	2810	40
536	20240429	103600	164367000	2815	2815	2815	2815	0
537	20240429	103500	164367000	2815	2815	2815	2815	2
538	20240429	103400	164361370	2805	2805	2805	2805	0
539	20240429	103300	164361370	2805	2805	2805	2805	0
540	20240429	103200	164361370	2805	2805	2805	2805	37
541	20240429	103100	164257585	2805	2805	2805	2805	1011
542	20240429	103000	161421730	2805	2805	2805	2805	60
543	20240429	102900	161253430	2805	2805	2805	2805	1
544	20240429	102800	161250625	2805	2805	2805	2805	1
545	20240429	102700	161247820	2810	2810	2810	2810	6205
546	20240429	102600	143811770	2810	2810	2810	2810	1
547	20240429	102500	143808960	2825	2805	2825	2805	323
548	20240429	102400	142898120	2820	2820	2820	2820	0
549	20240429	102300	142898120	2820	2820	2820	2820	0
550	20240429	102200	142898120	2820	2820	2820	2820	0
551	20240429	102100	142898120	2820	2820	2820	2820	5
552	20240429	102000	142884020	2805	2805	2805	2805	0
553	20240429	101900	142884020	2805	2805	2805	2805	1
554	20240429	101800	142881215	2820	2805	2820	2805	657
555	20240429	101700	141038315	2810	2810	2810	2810	215
556	20240429	101600	140434165	2805	2805	2805	2805	0
557	20240429	101500	140434165	2805	2805	2805	2805	754
558	20240429	101400	138319195	2800	2805	2805	2800	11214
559	20240429	101300	106888515	2805	2810	2810	2805	500
560	20240429	101200	105484375	2825	2825	2825	2825	1
561	20240429	101100	105481550	2825	2825	2825	2825	0
562	20240429	101000	105481550	2825	2825	2825	2825	116
563	20240429	100900	105153850	2825	2820	2825	2820	1000
564	20240429	100800	102328875	2820	2820	2820	2820	0
565	20240429	100700	102328875	2820	2820	2820	2820	400
566	20240429	100600	101200875	2820	2820	2820	2820	0
567	20240429	100500	101200875	2820	2820	2820	2820	0
568	20240429	100400	101200875	2820	2820	2820	2820	2
569	20240429	100300	101195235	2820	2815	2820	2815	11
570	20240429	100200	101164240	2810	2820	2820	2810	6
571	20240429	100100	101147355	2820	2820	2820	2820	26
572	20240429	100000	101074035	2815	2820	2820	2815	3
573	20240429	095900	101065580	2805	2805	2805	2805	1
574	20240429	095800	101062775	2820	2815	2820	2805	6960
575	20240429	095700	81532345	2815	2815	2820	2800	6721
576	20240429	095600	62671975	2815	2825	2825	2815	21
577	20240429	095500	62612850	2815	2825	2825	2815	226
578	20240429	095400	61974600	2825	2825	2825	2825	0
579	20240429	095300	61974600	2825	2825	2825	2825	0
580	20240429	095200	61974600	2825	2825	2825	2825	0
581	20240429	095100	61974600	2825	2825	2825	2825	680
582	20240429	095000	60053600	2825	2825	2825	2825	0
583	20240429	094900	60053600	2825	2825	2825	2825	0
584	20240429	094800	60053600	2825	2825	2825	2825	500
585	20240429	094700	58641100	2825	2825	2825	2825	0
586	20240429	094600	58641100	2825	2825	2825	2825	0
587	20240429	094500	58641100	2825	2825	2825	2825	301
588	20240429	094400	57790775	2810	2825	2825	2810	18
589	20240429	094300	57740000	2810	2810	2810	2810	100
590	20240429	094200	57459000	2825	2825	2825	2825	0
591	20240429	094100	57459000	2825	2825	2825	2825	0
592	20240429	094000	57459000	2825	2810	2825	2810	3001
593	20240429	093900	49026175	2810	2810	2810	2810	1
594	20240429	093800	49023365	2825	2825	2825	2825	0
595	20240429	093700	49023365	2825	2825	2825	2825	41
596	20240429	093600	48907540	2825	2820	2825	2805	1478
597	20240429	093500	44741435	2820	2820	2820	2820	0
598	20240429	093400	44741435	2820	2820	2820	2820	0
599	20240429	093300	44741435	2820	2820	2820	2820	0
600	20240429	093200	44741435	2820	2820	2820	2820	0
601	20240429	093100	44741435	2820	2820	2820	2820	1
602	20240429	093000	44738615	2805	2815	2815	2805	320
603	20240429	092900	43838815	2805	2805	2805	2805	550
604	20240429	092800	42296065	2810	2810	2810	2810	2000
605	20240429	092700	36676065	2820	2820	2820	2820	0
606	20240429	092600	36676065	2820	2820	2820	2820	1
607	20240429	092500	36673245	2820	2820	2820	2820	2
608	20240429	092400	36667605	2820	2820	2820	2820	18
609	20240429	092300	36616845	2825	2825	2825	2825	0
610	20240429	092200	36616845	2825	2825	2825	2825	0
611	20240429	092100	36616845	2825	2825	2825	2825	0
612	20240429	092000	36616845	2825	2825	2825	2825	6
613	20240429	091900	36599895	2810	2810	2810	2810	0
614	20240429	091800	36599895	2810	2830	2830	2810	633
615	20240429	091700	34818505	2830	2830	2830	2830	440
616	20240429	091600	33573305	2830	2820	2835	2820	361
617	20240429	091500	32555250	2835	2810	2835	2810	786
618	20240429	091400	30342760	2845	2845	2845	2845	0
619	20240429	091300	30342760	2845	2820	2845	2805	910
620	20240429	091200	27786060	2825	2845	2845	2825	763
621	20240429	091100	25623705	2845	2845	2845	2845	0
622	20240429	091000	25623705	2845	2840	2845	2835	552
623	20240429	090900	24057010	2835	2830	2835	2830	802
624	20240429	090800	21786335	2830	2820	2830	2820	2396
625	20240429	090700	15012800	2810	2820	2820	2810	178
626	20240429	090600	14512570	2800	2810	2815	2800	1278
627	20240429	090500	10922940	2795	2805	2810	2795	2371
628	20240429	090400	4265560	2815	2815	2815	2815	0
629	20240429	090300	4265560	2815	2800	2815	2795	506
630	20240429	090200	2850195	2800	2800	2800	2800	500
631	20240429	090100	1450195	2815	2815	2815	2815	5
632	20240429	090000	1436120	2800	2810	2810	2800	512