KissMeData/067000/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194500	274746955	2470	2470	2470	2470	2736
3	20240429	194400	274746955	2470	2470	2470	2470	0
4	20240429	194300	274746955	2470	2470	2470	2470	0
5	20240429	194200	274746955	2470	2470	2470	2470	0
6	20240429	194100	274746955	2470	2470	2470	2470	0
7	20240429	194000	274746955	2470	2470	2470	2470	0
8	20240429	193900	274746955	2470	2470	2470	2470	0
9	20240429	193800	274746955	2470	2470	2470	2470	0
10	20240429	193700	274746955	2470	2470	2470	2470	0
11	20240429	193600	274746955	2470	2470	2470	2470	0
12	20240429	193500	274746955	2470	2470	2470	2470	0
13	20240429	193400	274746955	2470	2470	2470	2470	0
14	20240429	193300	274746955	2470	2470	2470	2470	0
15	20240429	193200	274746955	2470	2470	2470	2470	0
16	20240429	193100	274746955	2470	2470	2470	2470	0
17	20240429	193000	274746955	2470	2470	2470	2470	0
18	20240429	192900	274746955	2470	2470	2470	2470	0
19	20240429	192800	274746955	2470	2470	2470	2470	0
20	20240429	192700	274746955	2470	2470	2470	2470	0
21	20240429	192600	274746955	2470	2470	2470	2470	0
22	20240429	192500	274746955	2470	2470	2470	2470	0
23	20240429	192400	274746955	2470	2470	2470	2470	0
24	20240429	192300	274746955	2470	2470	2470	2470	0
25	20240429	192200	274746955	2470	2470	2470	2470	0
26	20240429	192100	274746955	2470	2470	2470	2470	0
27	20240429	192000	274746955	2470	2470	2470	2470	0
28	20240429	191900	274746955	2470	2470	2470	2470	0
29	20240429	191800	274746955	2470	2470	2470	2470	0
30	20240429	191700	274746955	2470	2470	2470	2470	0
31	20240429	191600	274746955	2470	2470	2470	2470	0
32	20240429	191500	274746955	2470	2470	2470	2470	2736
33	20240429	191400	274746955	2470	2470	2470	2470	0
34	20240429	191300	274746955	2470	2470	2470	2470	0
35	20240429	191200	274746955	2470	2470	2470	2470	0
36	20240429	191100	274746955	2470	2470	2470	2470	0
37	20240429	191000	274746955	2470	2470	2470	2470	0
38	20240429	190900	274746955	2470	2470	2470	2470	0
39	20240429	190800	274746955	2470	2470	2470	2470	0
40	20240429	190700	274746955	2470	2470	2470	2470	0
41	20240429	190600	274746955	2470	2470	2470	2470	0
42	20240429	190500	274746955	2470	2470	2470	2470	0
43	20240429	190400	274746955	2470	2470	2470	2470	0
44	20240429	190300	274746955	2470	2470	2470	2470	0
45	20240429	190200	274746955	2470	2470	2470	2470	0
46	20240429	190100	274746955	2470	2470	2470	2470	0
47	20240429	190000	274746955	2470	2470	2470	2470	0
48	20240429	185900	274746955	2470	2470	2470	2470	0
49	20240429	185800	274746955	2470	2470	2470	2470	0
50	20240429	185700	274746955	2470	2470	2470	2470	0
51	20240429	185600	274746955	2470	2470	2470	2470	0
52	20240429	185500	274746955	2470	2470	2470	2470	0
53	20240429	185400	274746955	2470	2470	2470	2470	0
54	20240429	185300	274746955	2470	2470	2470	2470	0
55	20240429	185200	274746955	2470	2470	2470	2470	0
56	20240429	185100	274746955	2470	2470	2470	2470	0
57	20240429	185000	274746955	2470	2470	2470	2470	0
58	20240429	184900	274746955	2470	2470	2470	2470	0
59	20240429	184800	274746955	2470	2470	2470	2470	0
60	20240429	184700	274746955	2470	2470	2470	2470	0
61	20240429	184600	274746955	2470	2470	2470	2470	0
62	20240429	184500	274746955	2470	2470	2470	2470	2736
63	20240429	184400	274746955	2470	2470	2470	2470	0
64	20240429	184300	274746955	2470	2470	2470	2470	0
65	20240429	184200	274746955	2470	2470	2470	2470	0
66	20240429	184100	274746955	2470	2470	2470	2470	0
67	20240429	184000	274746955	2470	2470	2470	2470	0
68	20240429	183900	274746955	2470	2470	2470	2470	0
69	20240429	183800	274746955	2470	2470	2470	2470	0
70	20240429	183700	274746955	2470	2470	2470	2470	0
71	20240429	183600	274746955	2470	2470	2470	2470	0
72	20240429	183500	274746955	2470	2470	2470	2470	0
73	20240429	183400	274746955	2470	2470	2470	2470	0
74	20240429	183300	274746955	2470	2470	2470	2470	0
75	20240429	183200	274746955	2470	2470	2470	2470	0
76	20240429	183100	274746955	2470	2470	2470	2470	0
77	20240429	183000	274746955	2470	2470	2470	2470	0
78	20240429	182900	274746955	2470	2470	2470	2470	0
79	20240429	182800	274746955	2470	2470	2470	2470	0
80	20240429	182700	274746955	2470	2470	2470	2470	0
81	20240429	182600	274746955	2470	2470	2470	2470	0
82	20240429	182500	274746955	2470	2470	2470	2470	0
83	20240429	182400	274746955	2470	2470	2470	2470	0
84	20240429	182300	274746955	2470	2470	2470	2470	0
85	20240429	182200	274746955	2470	2470	2470	2470	0
86	20240429	182100	274746955	2470	2470	2470	2470	0
87	20240429	182000	274746955	2470	2470	2470	2470	0
88	20240429	181900	274746955	2470	2470	2470	2470	0
89	20240429	181800	274746955	2470	2470	2470	2470	0
90	20240429	181700	274746955	2470	2470	2470	2470	0
91	20240429	181600	274746955	2470	2470	2470	2470	0
92	20240429	181500	274746955	2470	2470	2470	2470	2736
93	20240429	181400	274746955	2470	2470	2470	2470	0
94	20240429	181300	274746955	2470	2470	2470	2470	0
95	20240429	181200	274746955	2470	2470	2470	2470	0
96	20240429	181100	274746955	2470	2470	2470	2470	0
97	20240429	181000	274746955	2470	2470	2470	2470	0
98	20240429	180900	274746955	2470	2470	2470	2470	0
99	20240429	180800	274746955	2470	2470	2470	2470	0
100	20240429	180700	274746955	2470	2470	2470	2470	0
101	20240429	180600	274746955	2470	2470	2470	2470	0
102	20240429	180500	274746955	2470	2470	2470	2470	0
103	20240429	180400	274746955	2470	2470	2470	2470	0
104	20240429	180300	274746955	2470	2470	2470	2470	0
105	20240429	180200	274746955	2470	2470	2470	2470	0
106	20240429	180100	274746955	2470	2470	2470	2470	0
107	20240429	180000	274746955	2470	2470	2470	2470	0
108	20240429	175900	274746955	2470	2470	2470	2470	0
109	20240429	175800	274746955	2470	2470	2470	2470	0
110	20240429	175700	274746955	2470	2470	2470	2470	0
111	20240429	175600	274746955	2470	2470	2470	2470	0
112	20240429	175500	274746955	2470	2470	2470	2470	0
113	20240429	175400	274746955	2470	2470	2470	2470	0
114	20240429	175300	274746955	2470	2470	2470	2470	0
115	20240429	175200	274746955	2470	2470	2470	2470	0
116	20240429	175100	274746955	2470	2470	2470	2470	0
117	20240429	175000	274746955	2470	2470	2470	2470	0
118	20240429	174900	274746955	2470	2470	2470	2470	0
119	20240429	174800	274746955	2470	2470	2470	2470	0
120	20240429	174700	274746955	2470	2470	2470	2470	0
121	20240429	174600	274746955	2470	2470	2470	2470	0
122	20240429	174500	274746955	2470	2470	2470	2470	2736
123	20240429	174400	274746955	2470	2470	2470	2470	0
124	20240429	174300	274746955	2470	2470	2470	2470	0
125	20240429	174200	274746955	2470	2470	2470	2470	0
126	20240429	174100	274746955	2470	2470	2470	2470	0
127	20240429	174000	274746955	2470	2470	2470	2470	0
128	20240429	173900	274746955	2470	2470	2470	2470	0
129	20240429	173800	274746955	2470	2470	2470	2470	0
130	20240429	173700	274746955	2470	2470	2470	2470	0
131	20240429	173600	274746955	2470	2470	2470	2470	0
132	20240429	173500	274746955	2470	2470	2470	2470	0
133	20240429	173400	274746955	2470	2470	2470	2470	0
134	20240429	173300	274746955	2470	2470	2470	2470	0
135	20240429	173200	274746955	2470	2470	2470	2470	0
136	20240429	173100	274746955	2470	2470	2470	2470	0
137	20240429	173000	274746955	2470	2470	2470	2470	0
138	20240429	172900	274746955	2470	2470	2470	2470	0
139	20240429	172800	274746955	2470	2470	2470	2470	0
140	20240429	172700	274746955	2470	2470	2470	2470	0
141	20240429	172600	274746955	2470	2470	2470	2470	0
142	20240429	172500	274746955	2470	2470	2470	2470	0
143	20240429	172400	274746955	2470	2470	2470	2470	0
144	20240429	172300	274746955	2470	2470	2470	2470	0
145	20240429	172200	274746955	2470	2470	2470	2470	0
146	20240429	172100	274746955	2470	2470	2470	2470	0
147	20240429	172000	274746955	2470	2470	2470	2470	0
148	20240429	171900	274746955	2470	2470	2470	2470	0
149	20240429	171800	274746955	2470	2470	2470	2470	0
150	20240429	171700	274746955	2470	2470	2470	2470	0
151	20240429	171600	274746955	2470	2470	2470	2470	0
152	20240429	171500	274746955	2470	2470	2470	2470	2736
153	20240429	171400	274746955	2470	2470	2470	2470	0
154	20240429	171300	274746955	2470	2470	2470	2470	0
155	20240429	171200	274746955	2470	2470	2470	2470	0
156	20240429	171100	274746955	2470	2470	2470	2470	0
157	20240429	171000	274746955	2470	2470	2470	2470	0
158	20240429	170900	274746955	2470	2470	2470	2470	0
159	20240429	170800	274746955	2470	2470	2470	2470	0
160	20240429	170700	274746955	2470	2470	2470	2470	0
161	20240429	170600	274746955	2470	2470	2470	2470	0
162	20240429	170500	274746955	2470	2470	2470	2470	0
163	20240429	170400	274746955	2470	2470	2470	2470	0
164	20240429	170300	274746955	2470	2470	2470	2470	0
165	20240429	170200	274746955	2470	2470	2470	2470	0
166	20240429	170100	274746955	2470	2470	2470	2470	0
167	20240429	170000	274746955	2470	2470	2470	2470	0
168	20240429	165900	274746955	2470	2470	2470	2470	0
169	20240429	165800	274746955	2470	2470	2470	2470	0
170	20240429	165700	274746955	2470	2470	2470	2470	0
171	20240429	165600	274746955	2470	2470	2470	2470	0
172	20240429	165500	274746955	2470	2470	2470	2470	0
173	20240429	165400	274746955	2470	2470	2470	2470	0
174	20240429	165300	274746955	2470	2470	2470	2470	0
175	20240429	165200	274746955	2470	2470	2470	2470	0
176	20240429	165100	274746955	2470	2470	2470	2470	0
177	20240429	165000	274746955	2470	2470	2470	2470	0
178	20240429	164900	274746955	2470	2470	2470	2470	0
179	20240429	164800	274746955	2470	2470	2470	2470	0
180	20240429	164700	274746955	2470	2470	2470	2470	0
181	20240429	164600	274746955	2470	2470	2470	2470	0
182	20240429	164500	274746955	2470	2470	2470	2470	2736
183	20240429	164400	274746955	2470	2470	2470	2470	0
184	20240429	164300	274746955	2470	2470	2470	2470	0
185	20240429	164200	274746955	2470	2470	2470	2470	0
186	20240429	164100	274746955	2470	2470	2470	2470	0
187	20240429	164000	274746955	2470	2470	2470	2470	0
188	20240429	163900	274746955	2470	2470	2470	2470	0
189	20240429	163800	274746955	2470	2470	2470	2470	0
190	20240429	163700	274746955	2470	2470	2470	2470	0
191	20240429	163600	274746955	2470	2470	2470	2470	0
192	20240429	163500	274746955	2470	2470	2470	2470	0
193	20240429	163400	274746955	2470	2470	2470	2470	0
194	20240429	163300	274746955	2470	2470	2470	2470	0
195	20240429	163200	274746955	2470	2470	2470	2470	0
196	20240429	163100	274746955	2470	2470	2470	2470	0
197	20240429	163000	274746955	2470	2470	2470	2470	0
198	20240429	162900	274746955	2470	2470	2470	2470	0
199	20240429	162800	274746955	2470	2470	2470	2470	0
200	20240429	162700	274746955	2470	2470	2470	2470	0
201	20240429	162600	274746955	2470	2470	2470	2470	0
202	20240429	162500	274746955	2470	2470	2470	2470	0
203	20240429	162400	274746955	2470	2470	2470	2470	0
204	20240429	162300	274746955	2470	2470	2470	2470	0
205	20240429	162200	274746955	2470	2470	2470	2470	0
206	20240429	162100	274746955	2470	2470	2470	2470	0
207	20240429	162000	274746955	2470	2470	2470	2470	0
208	20240429	161900	274746955	2470	2470	2470	2470	0
209	20240429	161800	274746955	2470	2470	2470	2470	0
210	20240429	161700	274746955	2470	2470	2470	2470	0
211	20240429	161600	274746955	2470	2470	2470	2470	0
212	20240429	161500	274746955	2470	2470	2470	2470	2736
213	20240429	161400	274746955	2470	2470	2470	2470	0
214	20240429	161300	274746955	2470	2470	2470	2470	0
215	20240429	161200	274746955	2470	2470	2470	2470	0
216	20240429	161100	274746955	2470	2470	2470	2470	0
217	20240429	161000	274746955	2470	2470	2470	2470	0
218	20240429	160900	274746955	2470	2470	2470	2470	0
219	20240429	160800	274746955	2470	2470	2470	2470	0
220	20240429	160700	274746955	2470	2470	2470	2470	0
221	20240429	160600	274746955	2470	2470	2470	2470	0
222	20240429	160500	274746955	2470	2470	2470	2470	0
223	20240429	160400	274746955	2470	2470	2470	2470	0
224	20240429	160300	274746955	2470	2470	2470	2470	0
225	20240429	160200	274746955	2470	2470	2470	2470	0
226	20240429	160100	274746955	2470	2470	2470	2470	0
227	20240429	160000	274746955	2470	2470	2470	2470	0
228	20240429	155900	274746955	2470	2470	2470	2470	0
229	20240429	155800	274746955	2470	2470	2470	2470	0
230	20240429	155700	274746955	2470	2470	2470	2470	0
231	20240429	155600	274746955	2470	2470	2470	2470	0
232	20240429	155500	274746955	2470	2470	2470	2470	0
233	20240429	155400	274746955	2470	2470	2470	2470	0
234	20240429	155300	274746955	2470	2470	2470	2470	0
235	20240429	155200	274746955	2470	2470	2470	2470	0
236	20240429	155100	274746955	2470	2470	2470	2470	0
237	20240429	155000	274746955	2470	2470	2470	2470	0
238	20240429	154900	274746955	2470	2470	2470	2470	0
239	20240429	154800	274746955	2470	2470	2470	2470	0
240	20240429	154700	274746955	2470	2470	2470	2470	0
241	20240429	154600	274746955	2470	2470	2470	2470	0
242	20240429	154500	274746955	2470	2470	2470	2470	2736
243	20240429	154400	274746955	2470	2470	2470	2470	0
244	20240429	154300	274746955	2470	2470	2470	2470	0
245	20240429	154200	274746955	2470	2470	2470	2470	0
246	20240429	154100	274746955	2470	2470	2470	2470	0
247	20240429	154000	274746955	2470	2470	2470	2470	0
248	20240429	153900	274746955	2470	2470	2470	2470	0
249	20240429	153800	274746955	2470	2470	2470	2470	0
250	20240429	153700	274746955	2470	2470	2470	2470	0
251	20240429	153600	274746955	2470	2470	2470	2470	0
252	20240429	153500	274746955	2470	2470	2470	2470	0
253	20240429	153400	274746955	2470	2470	2470	2470	0
254	20240429	153300	274746955	2470	2470	2470	2470	0
255	20240429	153200	274746955	2470	2470	2470	2470	0
256	20240429	153100	274746955	2470	2470	2470	2470	0
257	20240429	153000	274746955	2470	2470	2470	2470	2736
258	20240429	152900	267989035	2475	2475	2475	2475	0
259	20240429	152800	267989035	2475	2475	2475	2475	0
260	20240429	152700	267989035	2475	2475	2475	2475	0
261	20240429	152600	267989035	2475	2475	2475	2475	0
262	20240429	152500	267989035	2475	2475	2475	2475	0
263	20240429	152400	267989035	2475	2475	2475	2475	0
264	20240429	152300	267989035	2475	2475	2475	2475	0
265	20240429	152200	267989035	2475	2475	2475	2475	0
266	20240429	152100	267989035	2475	2475	2475	2475	0
267	20240429	152000	267989035	2475	2475	2475	2475	0
268	20240429	151900	267989035	2475	2475	2475	2475	2
269	20240429	151800	267984085	2475	2475	2475	2475	100
270	20240429	151700	267736585	2475	2475	2475	2475	0
271	20240429	151600	267736585	2475	2475	2475	2475	404
272	20240429	151500	266736685	2475	2470	2475	2470	596
273	20240429	151400	265264300	2470	2470	2470	2470	0
274	20240429	151300	265264300	2470	2470	2470	2470	0
275	20240429	151200	265264300	2470	2470	2470	2470	0
276	20240429	151100	265264300	2470	2470	2470	2470	0
277	20240429	151000	265264300	2470	2470	2470	2470	278
278	20240429	150900	264577640	2475	2475	2475	2475	448
279	20240429	150800	263468840	2475	2475	2475	2475	0
280	20240429	150700	263468840	2475	2475	2475	2475	45
281	20240429	150600	263357465	2475	2475	2475	2475	55
282	20240429	150500	263221340	2475	2480	2480	2475	31
283	20240429	150400	263144610	2480	2480	2480	2480	10
284	20240429	150300	263119810	2480	2480	2480	2480	0
285	20240429	150200	263119810	2480	2475	2480	2475	2589
286	20240429	150100	256706190	2475	2475	2475	2475	0
287	20240429	150000	256706190	2475	2475	2475	2475	0
288	20240429	145900	256706190	2475	2475	2475	2475	100
289	20240429	145800	256458690	2475	2475	2475	2475	0
290	20240429	145700	256458690	2475	2475	2475	2475	273
291	20240429	145600	255783015	2475	2475	2475	2475	0
292	20240429	145500	255783015	2475	2475	2475	2475	0
293	20240429	145400	255783015	2475	2475	2475	2475	375
294	20240429	145300	254854890	2475	2475	2475	2475	0
295	20240429	145200	254854890	2475	2475	2475	2475	0
296	20240429	145100	254854890	2475	2475	2475	2475	0
297	20240429	145000	254854890	2475	2475	2475	2475	0
298	20240429	144900	254854890	2475	2475	2475	2475	0
299	20240429	144800	254854890	2475	2475	2475	2475	500
300	20240429	144700	253617390	2475	2475	2475	2475	0
301	20240429	144600	253617390	2475	2475	2475	2475	0
302	20240429	144500	253617390	2475	2475	2475	2475	0
303	20240429	144400	253617390	2475	2475	2475	2475	0
304	20240429	144300	253617390	2475	2475	2475	2475	0
305	20240429	144200	253617390	2475	2475	2475	2475	0
306	20240429	144100	253617390	2475	2475	2475	2475	0
307	20240429	144000	253617390	2475	2475	2475	2475	0
308	20240429	143900	253617390	2475	2475	2475	2475	0
309	20240429	143800	253617390	2475	2475	2475	2475	0
310	20240429	143700	253617390	2475	2475	2475	2475	0
311	20240429	143600	253617390	2475	2480	2480	2475	81
312	20240429	143500	253416900	2480	2480	2480	2480	0
313	20240429	143400	253416900	2480	2480	2480	2480	0
314	20240429	143300	253416900	2480	2480	2480	2480	10
315	20240429	143200	253392100	2480	2480	2480	2480	0
316	20240429	143100	253392100	2480	2480	2480	2480	0
317	20240429	143000	253392100	2480	2480	2480	2480	0
318	20240429	142900	253392100	2480	2480	2480	2480	0
319	20240429	142800	253392100	2480	2480	2480	2480	0
320	20240429	142700	253392100	2480	2480	2480	2480	0
321	20240429	142600	253392100	2480	2480	2480	2480	0
322	20240429	142500	253392100	2480	2480	2480	2480	0
323	20240429	142400	253392100	2480	2480	2480	2480	9
324	20240429	142300	253369780	2480	2480	2480	2480	0
325	20240429	142200	253369780	2480	2480	2480	2480	0
326	20240429	142100	253369780	2480	2480	2480	2480	0
327	20240429	142000	253369780	2480	2480	2480	2480	0
328	20240429	141900	253369780	2480	2480	2480	2480	0
329	20240429	141800	253369780	2480	2475	2480	2475	730
330	20240429	141700	251559530	2470	2470	2470	2470	0
331	20240429	141600	251559530	2470	2470	2470	2470	0
332	20240429	141500	251559530	2470	2470	2470	2470	0
333	20240429	141400	251559530	2470	2470	2470	2470	3001
334	20240429	141300	244147060	2470	2470	2470	2470	0
335	20240429	141200	244147060	2470	2470	2470	2470	0
336	20240429	141100	244147060	2470	2470	2470	2470	0
337	20240429	141000	244147060	2470	2470	2470	2470	0
338	20240429	140900	244147060	2470	2470	2470	2470	0
339	20240429	140800	244147060	2470	2470	2470	2470	329
340	20240429	140700	243334430	2470	2470	2470	2470	500
341	20240429	140600	242099430	2475	2475	2475	2475	100
342	20240429	140500	241851930	2470	2470	2470	2470	0
343	20240429	140400	241851930	2470	2470	2470	2470	0
344	20240429	140300	241851930	2470	2475	2480	2470	2302
345	20240429	140200	236149815	2470	2470	2470	2470	6396
346	20240429	140100	220351695	2450	2450	2450	2450	0
347	20240429	140000	220351695	2450	2450	2450	2450	1
348	20240429	135900	220349245	2450	2450	2450	2450	0
349	20240429	135800	220349245	2450	2465	2465	2450	1638
350	20240429	135700	216332560	2450	2455	2455	2450	3681
351	20240429	135600	207310705	2470	2470	2470	2470	60
352	20240429	135500	207162505	2470	2470	2470	2470	20
353	20240429	135400	207113105	2470	2470	2470	2470	30
354	20240429	135300	207039005	2470	2470	2470	2470	0
355	20240429	135200	207039005	2470	2470	2470	2470	100
356	20240429	135100	206792005	2450	2475	2475	2450	13804
357	20240429	135000	172909945	2475	2475	2475	2475	0
358	20240429	134900	172909945	2475	2480	2480	2475	882
359	20240429	134800	170723495	2475	2475	2475	2475	0
360	20240429	134700	170723495	2475	2475	2475	2475	0
361	20240429	134600	170723495	2475	2475	2475	2475	0
362	20240429	134500	170723495	2475	2475	2475	2475	0
363	20240429	134400	170723495	2475	2475	2475	2475	0
364	20240429	134300	170723495	2475	2475	2475	2475	0
365	20240429	134200	170723495	2475	2475	2475	2475	700
366	20240429	134100	168990995	2475	2475	2475	2475	0
367	20240429	134000	168990995	2475	2475	2475	2475	0
368	20240429	133900	168990995	2475	2475	2475	2475	300
369	20240429	133800	168248495	2480	2480	2480	2480	0
370	20240429	133700	168248495	2480	2480	2480	2480	0
371	20240429	133600	168248495	2480	2480	2480	2480	0
372	20240429	133500	168248495	2480	2480	2480	2480	100
373	20240429	133400	168000495	2475	2475	2475	2475	0
374	20240429	133300	168000495	2475	2475	2475	2475	500
375	20240429	133200	166762995	2480	2480	2480	2480	0
376	20240429	133100	166762995	2480	2480	2480	2480	0
377	20240429	133000	166762995	2480	2480	2480	2480	0
378	20240429	132900	166762995	2480	2480	2480	2480	25
379	20240429	132800	166700995	2480	2480	2480	2480	0
380	20240429	132700	166700995	2480	2480	2480	2480	0
381	20240429	132600	166700995	2480	2480	2480	2480	0
382	20240429	132500	166700995	2480	2480	2480	2480	0
383	20240429	132400	166700995	2480	2480	2480	2480	0
384	20240429	132300	166700995	2480	2475	2480	2475	3032
385	20240429	132200	159186635	2475	2475	2475	2475	0
386	20240429	132100	159186635	2475	2475	2475	2475	0
387	20240429	132000	159186635	2475	2475	2475	2475	0
388	20240429	131900	159186635	2475	2475	2475	2475	0
389	20240429	131800	159186635	2475	2475	2475	2475	0
390	20240429	131700	159186635	2475	2475	2475	2475	0
391	20240429	131600	159186635	2475	2475	2475	2475	1000
392	20240429	131500	156711635	2480	2480	2480	2480	0
393	20240429	131400	156711635	2480	2480	2480	2480	0
394	20240429	131300	156711635	2480	2480	2480	2480	0
395	20240429	131200	156711635	2480	2480	2480	2480	0
396	20240429	131100	156711635	2480	2480	2480	2480	0
397	20240429	131000	156711635	2480	2480	2480	2480	0
398	20240429	130900	156711635	2480	2480	2480	2480	2
399	20240429	130800	156706675	2475	2475	2475	2475	50
400	20240429	130700	156582925	2475	2475	2475	2475	0
401	20240429	130600	156582925	2475	2475	2475	2475	0
402	20240429	130500	156582925	2475	2475	2475	2475	0
403	20240429	130400	156582925	2475	2475	2475	2475	0
404	20240429	130300	156582925	2475	2475	2475	2475	0
405	20240429	130200	156582925	2475	2475	2475	2475	0
406	20240429	130100	156582925	2475	2475	2475	2475	0
407	20240429	130000	156582925	2475	2475	2475	2475	0
408	20240429	125900	156582925	2475	2475	2475	2475	2
409	20240429	125800	156577975	2470	2470	2470	2470	0
410	20240429	125700	156577975	2470	2470	2470	2470	0
411	20240429	125600	156577975	2470	2470	2470	2470	0
412	20240429	125500	156577975	2470	2480	2480	2470	113
413	20240429	125400	156298435	2470	2470	2470	2470	0
414	20240429	125300	156298435	2470	2470	2470	2470	10
415	20240429	125200	156273735	2470	2470	2470	2470	0
416	20240429	125100	156273735	2470	2470	2470	2470	0
417	20240429	125000	156273735	2470	2470	2470	2470	0
418	20240429	124900	156273735	2470	2470	2470	2470	0
419	20240429	124800	156273735	2470	2470	2470	2470	0
420	20240429	124700	156273735	2470	2470	2470	2470	0
421	20240429	124600	156273735	2470	2470	2470	2470	0
422	20240429	124500	156273735	2470	2470	2470	2470	0
423	20240429	124400	156273735	2470	2470	2470	2470	0
424	20240429	124300	156273735	2470	2470	2470	2470	50
425	20240429	124200	156150235	2475	2475	2475	2475	0
426	20240429	124100	156150235	2475	2475	2475	2475	0
427	20240429	124000	156150235	2475	2475	2475	2475	0
428	20240429	123900	156150235	2475	2475	2475	2475	3000
429	20240429	123800	148725235	2475	2475	2475	2475	0
430	20240429	123700	148725235	2475	2475	2475	2475	300
431	20240429	123600	147982735	2475	2475	2475	2475	0
432	20240429	123500	147982735	2475	2475	2475	2475	0
433	20240429	123400	147982735	2475	2475	2475	2475	0
434	20240429	123300	147982735	2475	2475	2475	2475	0
435	20240429	123200	147982735	2475	2475	2475	2475	31
436	20240429	123100	147906010	2475	2475	2475	2475	0
437	20240429	123000	147906010	2475	2475	2475	2475	0
438	20240429	122900	147906010	2475	2475	2475	2475	431
439	20240429	122800	146839285	2475	2475	2475	2475	411
440	20240429	122700	145822060	2480	2480	2480	2480	0
441	20240429	122600	145822060	2480	2480	2480	2480	0
442	20240429	122500	145822060	2480	2480	2480	2480	0
443	20240429	122400	145822060	2480	2480	2480	2480	0
444	20240429	122300	145822060	2480	2480	2480	2480	0
445	20240429	122200	145822060	2480	2480	2480	2480	0
446	20240429	122100	145822060	2480	2480	2480	2480	0
447	20240429	122000	145822060	2480	2480	2480	2480	0
448	20240429	121900	145822060	2480	2480	2480	2480	0
449	20240429	121800	145822060	2480	2480	2480	2480	0
450	20240429	121700	145822060	2480	2480	2480	2480	0
451	20240429	121600	145822060	2480	2480	2480	2480	0
452	20240429	121500	145822060	2480	2480	2480	2480	0
453	20240429	121400	145822060	2480	2480	2480	2480	0
454	20240429	121300	145822060	2480	2480	2480	2480	0
455	20240429	121200	145822060	2480	2480	2480	2480	0
456	20240429	121100	145822060	2480	2480	2480	2480	0
457	20240429	121000	145822060	2480	2480	2480	2480	0
458	20240429	120900	145822060	2480	2480	2480	2480	1
459	20240429	120800	145819580	2480	2480	2480	2480	1561
460	20240429	120700	141948300	2480	2480	2480	2480	0
461	20240429	120600	141948300	2480	2480	2480	2480	0
462	20240429	120500	141948300	2480	2480	2480	2480	0
463	20240429	120400	141948300	2480	2475	2480	2475	230
464	20240429	120300	141379025	2475	2475	2475	2475	0
465	20240429	120200	141379025	2475	2475	2475	2475	0
466	20240429	120100	141379025	2475	2475	2475	2475	0
467	20240429	120000	141379025	2475	2475	2475	2475	0
468	20240429	115900	141379025	2475	2475	2475	2475	60
469	20240429	115800	141230525	2480	2480	2480	2480	0
470	20240429	115700	141230525	2480	2480	2480	2480	0
471	20240429	115600	141230525	2480	2480	2480	2480	0
472	20240429	115500	141230525	2480	2480	2480	2480	0
473	20240429	115400	141230525	2480	2480	2480	2480	0
474	20240429	115300	141230525	2480	2480	2480	2480	0
475	20240429	115200	141230525	2480	2480	2480	2480	0
476	20240429	115100	141230525	2480	2480	2480	2480	200
477	20240429	115000	140734525	2480	2480	2480	2480	0
478	20240429	114900	140734525	2480	2480	2480	2480	3
479	20240429	114800	140727085	2480	2480	2480	2480	0
480	20240429	114700	140727085	2480	2480	2480	2480	0
481	20240429	114600	140727085	2480	2480	2480	2480	0
482	20240429	114500	140727085	2480	2480	2480	2480	0
483	20240429	114400	140727085	2480	2480	2480	2480	0
484	20240429	114300	140727085	2480	2480	2480	2480	0
485	20240429	114200	140727085	2480	2480	2480	2480	0
486	20240429	114100	140727085	2480	2480	2480	2480	10
487	20240429	114000	140702285	2470	2470	2470	2470	0
488	20240429	113900	140702285	2470	2470	2470	2470	0
489	20240429	113800	140702285	2470	2470	2470	2470	0
490	20240429	113700	140702285	2470	2470	2470	2470	0
491	20240429	113600	140702285	2470	2470	2470	2470	0
492	20240429	113500	140702285	2470	2470	2470	2470	0
493	20240429	113400	140702285	2470	2470	2470	2470	374
494	20240429	113300	139778505	2475	2475	2475	2475	126
495	20240429	113200	139466655	2480	2480	2480	2480	0
496	20240429	113100	139466655	2480	2480	2480	2480	0
497	20240429	113000	139466655	2480	2480	2480	2480	0
498	20240429	112900	139466655	2480	2480	2480	2480	0
499	20240429	112800	139466655	2480	2480	2480	2480	5
500	20240429	112700	139454255	2480	2480	2480	2480	0
501	20240429	112600	139454255	2480	2480	2480	2480	0
502	20240429	112500	139454255	2480	2480	2480	2480	0
503	20240429	112400	139454255	2480	2480	2480	2480	0
504	20240429	112300	139454255	2480	2480	2480	2480	0
505	20240429	112200	139454255	2480	2480	2480	2480	0
506	20240429	112100	139454255	2480	2480	2480	2480	0
507	20240429	112000	139454255	2480	2480	2480	2480	0
508	20240429	111900	139454255	2480	2480	2480	2480	0
509	20240429	111800	139454255	2480	2480	2480	2480	0
510	20240429	111700	139454255	2480	2480	2480	2480	0
511	20240429	111600	139454255	2480	2480	2480	2480	0
512	20240429	111500	139454255	2480	2480	2480	2480	0
513	20240429	111400	139454255	2480	2480	2480	2480	0
514	20240429	111300	139454255	2480	2480	2480	2480	0
515	20240429	111200	139454255	2480	2480	2480	2480	0
516	20240429	111100	139454255	2480	2480	2480	2480	5
517	20240429	111000	139441855	2470	2470	2470	2470	0
518	20240429	110900	139441855	2470	2470	2470	2470	40
519	20240429	110800	139343055	2470	2470	2470	2470	0
520	20240429	110700	139343055	2470	2470	2470	2470	1
521	20240429	110600	139340585	2470	2470	2470	2470	0
522	20240429	110500	139340585	2470	2470	2470	2470	0
523	20240429	110400	139340585	2470	2475	2475	2470	500
524	20240429	110300	138104695	2475	2475	2475	2475	1
525	20240429	110200	138102220	2475	2475	2475	2475	0
526	20240429	110100	138102220	2475	2475	2475	2475	6
527	20240429	110000	138087370	2475	2475	2475	2475	0
528	20240429	105900	138087370	2475	2475	2475	2475	0
529	20240429	105800	138087370	2475	2475	2475	2475	242
530	20240429	105700	137488420	2475	2475	2475	2475	240
531	20240429	105600	136894420	2470	2470	2470	2470	0
532	20240429	105500	136894420	2470	2470	2470	2470	35
533	20240429	105400	136807970	2470	2470	2470	2470	0
534	20240429	105300	136807970	2470	2470	2470	2470	0
535	20240429	105200	136807970	2470	2470	2470	2470	0
536	20240429	105100	136807970	2470	2470	2470	2470	0
537	20240429	105000	136807970	2470	2470	2470	2470	10
538	20240429	104900	136783270	2470	2470	2470	2470	0
539	20240429	104800	136783270	2470	2470	2470	2470	0
540	20240429	104700	136783270	2470	2470	2470	2470	0
541	20240429	104600	136783270	2470	2470	2470	2470	0
542	20240429	104500	136783270	2470	2470	2470	2470	500
543	20240429	104400	135548270	2465	2465	2465	2465	0
544	20240429	104300	135548270	2465	2465	2465	2465	0
545	20240429	104200	135548270	2465	2465	2465	2465	0
546	20240429	104100	135548270	2465	2465	2465	2465	0
547	20240429	104000	135548270	2465	2465	2465	2465	0
548	20240429	103900	135548270	2465	2465	2465	2465	1
549	20240429	103800	135545805	2475	2475	2475	2475	15
550	20240429	103700	135508680	2475	2475	2475	2475	44
551	20240429	103600	135399780	2465	2465	2465	2465	0
552	20240429	103500	135399780	2465	2465	2465	2465	0
553	20240429	103400	135399780	2465	2465	2465	2465	356
554	20240429	103300	134522240	2465	2465	2465	2465	254
555	20240429	103200	133896130	2470	2470	2470	2470	1296
556	20240429	103100	130695010	2465	2470	2470	2465	657
557	20240429	103000	129072500	2475	2475	2475	2475	0
558	20240429	102900	129072500	2475	2475	2475	2475	37
559	20240429	102800	128980925	2475	2475	2475	2475	0
560	20240429	102700	128980925	2475	2475	2475	2475	1281
561	20240429	102600	125810450	2480	2480	2480	2480	6
562	20240429	102500	125795570	2480	2480	2480	2480	20
563	20240429	102400	125745970	2480	2480	2480	2480	340
564	20240429	102300	124902770	2480	2480	2480	2480	0
565	20240429	102200	124902770	2480	2480	2480	2480	56
566	20240429	102100	124763890	2480	2480	2480	2480	8
567	20240429	102000	124744050	2480	2480	2480	2480	10
568	20240429	101900	124719250	2480	2480	2480	2480	0
569	20240429	101800	124719250	2480	2480	2480	2480	0
570	20240429	101700	124719250	2480	2480	2480	2480	5
571	20240429	101600	124706850	2480	2480	2480	2480	0
572	20240429	101500	124706850	2480	2480	2480	2480	0
573	20240429	101400	124706850	2480	2480	2480	2480	1000
574	20240429	101300	122226850	2480	2480	2480	2480	737
575	20240429	101200	120399090	2480	2480	2480	2480	1
576	20240429	101100	120396610	2480	2480	2480	2480	2500
577	20240429	101000	114196610	2480	2480	2480	2470	256
578	20240429	100900	113563730	2480	2480	2480	2480	41
579	20240429	100800	113462050	2475	2475	2475	2475	1015
580	20240429	100700	110949925	2475	2470	2475	2470	1477
581	20240429	100600	107299350	2475	2475	2475	2475	0
582	20240429	100500	107299350	2475	2470	2475	2470	1334
583	20240429	100400	104000180	2470	2470	2470	2460	164
584	20240429	100300	103596600	2470	2470	2470	2470	8
585	20240429	100200	103576840	2470	2470	2470	2470	9
586	20240429	100100	103554610	2470	2470	2470	2470	9
587	20240429	100000	103532380	2470	2470	2470	2460	7
588	20240429	095900	103515100	2465	2465	2465	2465	150
589	20240429	095800	103145350	2470	2470	2470	2470	20
590	20240429	095700	103095950	2465	2465	2465	2465	284
591	20240429	095600	102395890	2460	2460	2460	2460	0
592	20240429	095500	102395890	2460	2460	2460	2460	0
593	20240429	095400	102395890	2460	2460	2460	2460	0
594	20240429	095300	102395890	2460	2460	2460	2460	312
595	20240429	095200	101628370	2465	2465	2465	2465	129
596	20240429	095100	101310385	2465	2465	2465	2465	0
597	20240429	095000	101310385	2465	2465	2465	2465	0
598	20240429	094900	101310385	2465	2465	2465	2465	31
599	20240429	094800	101233970	2465	2470	2470	2465	1272
600	20240429	094700	98093745	2470	2470	2470	2470	0
601	20240429	094600	98093745	2470	2465	2470	2465	140
602	20240429	094500	97748445	2465	2465	2465	2465	0
603	20240429	094400	97748445	2465	2465	2465	2465	52
604	20240429	094300	97620265	2470	2470	2470	2470	5
605	20240429	094200	97607915	2470	2470	2470	2470	1
606	20240429	094100	97605445	2470	2470	2470	2470	0
607	20240429	094000	97605445	2470	2470	2470	2470	330
608	20240429	093900	96790345	2465	2470	2470	2465	247
609	20240429	093800	96181440	2470	2470	2470	2470	0
610	20240429	093700	96181440	2470	2475	2475	2470	11
611	20240429	093600	96154265	2475	2475	2475	2475	0
612	20240429	093500	96154265	2475	2475	2475	2475	0
613	20240429	093400	96154265	2475	2475	2475	2475	63
614	20240429	093300	95998340	2475	2475	2475	2475	1
615	20240429	093200	95995865	2475	2475	2475	2475	7
616	20240429	093100	95978540	2475	2475	2475	2475	5
617	20240429	093000	95966165	2475	2475	2475	2475	3
618	20240429	092900	95958740	2475	2475	2475	2475	0
619	20240429	092800	95958740	2475	2475	2475	2475	22
620	20240429	092700	95904290	2475	2465	2475	2465	134
621	20240429	092600	95573510	2465	2465	2465	2465	0
622	20240429	092500	95573510	2465	2465	2465	2465	1000
623	20240429	092400	93108510	2465	2465	2465	2465	0
624	20240429	092300	93108510	2465	2465	2465	2465	12
625	20240429	092200	93078930	2465	2465	2465	2465	301
626	20240429	092100	92336965	2465	2470	2470	2465	1900
627	20240429	092000	87653415	2480	2480	2480	2480	1
628	20240429	091900	87650935	2465	2465	2465	2465	0
629	20240429	091800	87650935	2465	2465	2465	2465	0
630	20240429	091700	87650935	2465	2465	2465	2465	0
631	20240429	091600	87650935	2465	2470	2470	2465	80
632	20240429	091500	87453375	2475	2480	2480	2470	1465
633	20240429	091400	83826510	2480	2480	2480	2480	145
634	20240429	091300	83466910	2485	2480	2485	2480	191
635	20240429	091200	82992280	2480	2480	2480	2480	0
636	20240429	091100	82992280	2480	2480	2480	2480	1031
637	20240429	091000	80435400	2485	2480	2495	2480	13169
638	20240429	090900	47701625	2475	2480	2480	2475	400
639	20240429	090800	46710625	2470	2480	2480	2470	970
640	20240429	090700	44305225	2475	2465	2475	2465	2067
641	20240429	090600	39196700	2465	2465	2465	2465	10
642	20240429	090500	39172050	2470	2470	2470	2470	8
643	20240429	090400	39152290	2470	2455	2470	2450	14216
644	20240429	090300	4313560	2455	2455	2455	2455	106
645	20240429	090200	4053330	2455	2455	2455	2455	1
646	20240429	090100	4050875	2450	2450	2450	2450	369
647	20240429	090000	3146825	2450	2445	2450	2445	1285