KissMeData/082800/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195500	206697560	2850	2850	2850	2850	106
3	20240429	195400	206697560	2850	2850	2850	2850	0
4	20240429	195300	206697560	2850	2850	2850	2850	0
5	20240429	195200	206697560	2850	2850	2850	2850	0
6	20240429	195100	206697560	2850	2850	2850	2850	0
7	20240429	195000	206697560	2850	2850	2850	2850	0
8	20240429	194900	206697560	2850	2850	2850	2850	0
9	20240429	194800	206697560	2850	2850	2850	2850	0
10	20240429	194700	206697560	2850	2850	2850	2850	0
11	20240429	194600	206697560	2850	2850	2850	2850	0
12	20240429	194500	206697560	2850	2850	2850	2850	0
13	20240429	194400	206697560	2850	2850	2850	2850	0
14	20240429	194300	206697560	2850	2850	2850	2850	0
15	20240429	194200	206697560	2850	2850	2850	2850	0
16	20240429	194100	206697560	2850	2850	2850	2850	0
17	20240429	194000	206697560	2850	2850	2850	2850	0
18	20240429	193900	206697560	2850	2850	2850	2850	0
19	20240429	193800	206697560	2850	2850	2850	2850	0
20	20240429	193700	206697560	2850	2850	2850	2850	0
21	20240429	193600	206697560	2850	2850	2850	2850	0
22	20240429	193500	206697560	2850	2850	2850	2850	0
23	20240429	193400	206697560	2850	2850	2850	2850	0
24	20240429	193300	206697560	2850	2850	2850	2850	0
25	20240429	193200	206697560	2850	2850	2850	2850	0
26	20240429	193100	206697560	2850	2850	2850	2850	0
27	20240429	193000	206697560	2850	2850	2850	2850	0
28	20240429	192900	206697560	2850	2850	2850	2850	0
29	20240429	192800	206697560	2850	2850	2850	2850	0
30	20240429	192700	206697560	2850	2850	2850	2850	0
31	20240429	192600	206697560	2850	2850	2850	2850	0
32	20240429	192500	206697560	2850	2850	2850	2850	106
33	20240429	192400	206697560	2850	2850	2850	2850	0
34	20240429	192300	206697560	2850	2850	2850	2850	0
35	20240429	192200	206697560	2850	2850	2850	2850	0
36	20240429	192100	206697560	2850	2850	2850	2850	0
37	20240429	192000	206697560	2850	2850	2850	2850	0
38	20240429	191900	206697560	2850	2850	2850	2850	0
39	20240429	191800	206697560	2850	2850	2850	2850	0
40	20240429	191700	206697560	2850	2850	2850	2850	0
41	20240429	191600	206697560	2850	2850	2850	2850	0
42	20240429	191500	206697560	2850	2850	2850	2850	0
43	20240429	191400	206697560	2850	2850	2850	2850	0
44	20240429	191300	206697560	2850	2850	2850	2850	0
45	20240429	191200	206697560	2850	2850	2850	2850	0
46	20240429	191100	206697560	2850	2850	2850	2850	0
47	20240429	191000	206697560	2850	2850	2850	2850	0
48	20240429	190900	206697560	2850	2850	2850	2850	0
49	20240429	190800	206697560	2850	2850	2850	2850	0
50	20240429	190700	206697560	2850	2850	2850	2850	0
51	20240429	190600	206697560	2850	2850	2850	2850	0
52	20240429	190500	206697560	2850	2850	2850	2850	0
53	20240429	190400	206697560	2850	2850	2850	2850	0
54	20240429	190300	206697560	2850	2850	2850	2850	0
55	20240429	190200	206697560	2850	2850	2850	2850	0
56	20240429	190100	206697560	2850	2850	2850	2850	0
57	20240429	190000	206697560	2850	2850	2850	2850	0
58	20240429	185900	206697560	2850	2850	2850	2850	0
59	20240429	185800	206697560	2850	2850	2850	2850	0
60	20240429	185700	206697560	2850	2850	2850	2850	0
61	20240429	185600	206697560	2850	2850	2850	2850	0
62	20240429	185500	206697560	2850	2850	2850	2850	106
63	20240429	185400	206697560	2850	2850	2850	2850	0
64	20240429	185300	206697560	2850	2850	2850	2850	0
65	20240429	185200	206697560	2850	2850	2850	2850	0
66	20240429	185100	206697560	2850	2850	2850	2850	0
67	20240429	185000	206697560	2850	2850	2850	2850	0
68	20240429	184900	206697560	2850	2850	2850	2850	0
69	20240429	184800	206697560	2850	2850	2850	2850	0
70	20240429	184700	206697560	2850	2850	2850	2850	0
71	20240429	184600	206697560	2850	2850	2850	2850	0
72	20240429	184500	206697560	2850	2850	2850	2850	0
73	20240429	184400	206697560	2850	2850	2850	2850	0
74	20240429	184300	206697560	2850	2850	2850	2850	0
75	20240429	184200	206697560	2850	2850	2850	2850	0
76	20240429	184100	206697560	2850	2850	2850	2850	0
77	20240429	184000	206697560	2850	2850	2850	2850	0
78	20240429	183900	206697560	2850	2850	2850	2850	0
79	20240429	183800	206697560	2850	2850	2850	2850	0
80	20240429	183700	206697560	2850	2850	2850	2850	0
81	20240429	183600	206697560	2850	2850	2850	2850	0
82	20240429	183500	206697560	2850	2850	2850	2850	0
83	20240429	183400	206697560	2850	2850	2850	2850	0
84	20240429	183300	206697560	2850	2850	2850	2850	0
85	20240429	183200	206697560	2850	2850	2850	2850	0
86	20240429	183100	206697560	2850	2850	2850	2850	0
87	20240429	183000	206697560	2850	2850	2850	2850	0
88	20240429	182900	206697560	2850	2850	2850	2850	0
89	20240429	182800	206697560	2850	2850	2850	2850	0
90	20240429	182700	206697560	2850	2850	2850	2850	0
91	20240429	182600	206697560	2850	2850	2850	2850	0
92	20240429	182500	206697560	2850	2850	2850	2850	106
93	20240429	182400	206697560	2850	2850	2850	2850	0
94	20240429	182300	206697560	2850	2850	2850	2850	0
95	20240429	182200	206697560	2850	2850	2850	2850	0
96	20240429	182100	206697560	2850	2850	2850	2850	0
97	20240429	182000	206697560	2850	2850	2850	2850	0
98	20240429	181900	206697560	2850	2850	2850	2850	0
99	20240429	181800	206697560	2850	2850	2850	2850	0
100	20240429	181700	206697560	2850	2850	2850	2850	0
101	20240429	181600	206697560	2850	2850	2850	2850	0
102	20240429	181500	206697560	2850	2850	2850	2850	0
103	20240429	181400	206697560	2850	2850	2850	2850	0
104	20240429	181300	206697560	2850	2850	2850	2850	0
105	20240429	181200	206697560	2850	2850	2850	2850	0
106	20240429	181100	206697560	2850	2850	2850	2850	0
107	20240429	181000	206697560	2850	2850	2850	2850	0
108	20240429	180900	206697560	2850	2850	2850	2850	0
109	20240429	180800	206697560	2850	2850	2850	2850	0
110	20240429	180700	206697560	2850	2850	2850	2850	0
111	20240429	180600	206697560	2850	2850	2850	2850	0
112	20240429	180500	206697560	2850	2850	2850	2850	0
113	20240429	180400	206697560	2850	2850	2850	2850	0
114	20240429	180300	206697560	2850	2850	2850	2850	0
115	20240429	180200	206697560	2850	2850	2850	2850	0
116	20240429	180100	206697560	2850	2850	2850	2850	0
117	20240429	180000	206697560	2850	2850	2850	2850	0
118	20240429	175900	206697560	2850	2850	2850	2850	0
119	20240429	175800	206697560	2850	2850	2850	2850	0
120	20240429	175700	206697560	2850	2850	2850	2850	0
121	20240429	175600	206697560	2850	2850	2850	2850	0
122	20240429	175500	206697560	2850	2850	2850	2850	106
123	20240429	175400	206697560	2850	2850	2850	2850	0
124	20240429	175300	206697560	2850	2850	2850	2850	0
125	20240429	175200	206697560	2850	2850	2850	2850	0
126	20240429	175100	206697560	2850	2850	2850	2850	0
127	20240429	175000	206697560	2850	2850	2850	2850	0
128	20240429	174900	206697560	2850	2850	2850	2850	0
129	20240429	174800	206697560	2850	2850	2850	2850	0
130	20240429	174700	206697560	2850	2850	2850	2850	0
131	20240429	174600	206697560	2850	2850	2850	2850	0
132	20240429	174500	206697560	2850	2850	2850	2850	0
133	20240429	174400	206697560	2850	2850	2850	2850	0
134	20240429	174300	206697560	2850	2850	2850	2850	0
135	20240429	174200	206697560	2850	2850	2850	2850	0
136	20240429	174100	206697560	2850	2850	2850	2850	0
137	20240429	174000	206697560	2850	2850	2850	2850	0
138	20240429	173900	206697560	2850	2850	2850	2850	0
139	20240429	173800	206697560	2850	2850	2850	2850	0
140	20240429	173700	206697560	2850	2850	2850	2850	0
141	20240429	173600	206697560	2850	2850	2850	2850	0
142	20240429	173500	206697560	2850	2850	2850	2850	0
143	20240429	173400	206697560	2850	2850	2850	2850	0
144	20240429	173300	206697560	2850	2850	2850	2850	0
145	20240429	173200	206697560	2850	2850	2850	2850	0
146	20240429	173100	206697560	2850	2850	2850	2850	0
147	20240429	173000	206697560	2850	2850	2850	2850	0
148	20240429	172900	206697560	2850	2850	2850	2850	0
149	20240429	172800	206697560	2850	2850	2850	2850	0
150	20240429	172700	206697560	2850	2850	2850	2850	0
151	20240429	172600	206697560	2850	2850	2850	2850	0
152	20240429	172500	206697560	2850	2850	2850	2850	106
153	20240429	172400	206697560	2850	2850	2850	2850	0
154	20240429	172300	206697560	2850	2850	2850	2850	0
155	20240429	172200	206697560	2850	2850	2850	2850	0
156	20240429	172100	206697560	2850	2850	2850	2850	0
157	20240429	172000	206697560	2850	2850	2850	2850	0
158	20240429	171900	206697560	2850	2850	2850	2850	0
159	20240429	171800	206697560	2850	2850	2850	2850	0
160	20240429	171700	206697560	2850	2850	2850	2850	0
161	20240429	171600	206697560	2850	2850	2850	2850	0
162	20240429	171500	206697560	2850	2850	2850	2850	0
163	20240429	171400	206697560	2850	2850	2850	2850	0
164	20240429	171300	206697560	2850	2850	2850	2850	0
165	20240429	171200	206697560	2850	2850	2850	2850	0
166	20240429	171100	206697560	2850	2850	2850	2850	0
167	20240429	171000	206697560	2850	2850	2850	2850	0
168	20240429	170900	206697560	2850	2850	2850	2850	0
169	20240429	170800	206697560	2850	2850	2850	2850	0
170	20240429	170700	206697560	2850	2850	2850	2850	0
171	20240429	170600	206697560	2850	2850	2850	2850	0
172	20240429	170500	206697560	2850	2850	2850	2850	0
173	20240429	170400	206697560	2850	2850	2850	2850	0
174	20240429	170300	206697560	2850	2850	2850	2850	0
175	20240429	170200	206697560	2850	2850	2850	2850	0
176	20240429	170100	206697560	2850	2850	2850	2850	0
177	20240429	170000	206697560	2850	2850	2850	2850	0
178	20240429	165900	206697560	2850	2850	2850	2850	0
179	20240429	165800	206697560	2850	2850	2850	2850	0
180	20240429	165700	206697560	2850	2850	2850	2850	0
181	20240429	165600	206697560	2850	2850	2850	2850	0
182	20240429	165500	206697560	2850	2850	2850	2850	106
183	20240429	165400	206697560	2850	2850	2850	2850	0
184	20240429	165300	206697560	2850	2850	2850	2850	0
185	20240429	165200	206697560	2850	2850	2850	2850	0
186	20240429	165100	206697560	2850	2850	2850	2850	0
187	20240429	165000	206697560	2850	2850	2850	2850	0
188	20240429	164900	206697560	2850	2850	2850	2850	0
189	20240429	164800	206697560	2850	2850	2850	2850	0
190	20240429	164700	206697560	2850	2850	2850	2850	0
191	20240429	164600	206697560	2850	2850	2850	2850	0
192	20240429	164500	206697560	2850	2850	2850	2850	0
193	20240429	164400	206697560	2850	2850	2850	2850	0
194	20240429	164300	206697560	2850	2850	2850	2850	0
195	20240429	164200	206697560	2850	2850	2850	2850	0
196	20240429	164100	206697560	2850	2850	2850	2850	0
197	20240429	164000	206697560	2850	2850	2850	2850	0
198	20240429	163900	206697560	2850	2850	2850	2850	0
199	20240429	163800	206697560	2850	2850	2850	2850	0
200	20240429	163700	206697560	2850	2850	2850	2850	0
201	20240429	163600	206697560	2850	2850	2850	2850	0
202	20240429	163500	206697560	2850	2850	2850	2850	0
203	20240429	163400	206697560	2850	2850	2850	2850	0
204	20240429	163300	206697560	2850	2850	2850	2850	0
205	20240429	163200	206697560	2850	2850	2850	2850	0
206	20240429	163100	206697560	2850	2850	2850	2850	0
207	20240429	163000	206697560	2850	2850	2850	2850	0
208	20240429	162900	206697560	2850	2850	2850	2850	0
209	20240429	162800	206697560	2850	2850	2850	2850	0
210	20240429	162700	206697560	2850	2850	2850	2850	0
211	20240429	162600	206697560	2850	2850	2850	2850	0
212	20240429	162500	206697560	2850	2850	2850	2850	106
213	20240429	162400	206697560	2850	2850	2850	2850	0
214	20240429	162300	206697560	2850	2850	2850	2850	0
215	20240429	162200	206697560	2850	2850	2850	2850	0
216	20240429	162100	206697560	2850	2850	2850	2850	0
217	20240429	162000	206697560	2850	2850	2850	2850	0
218	20240429	161900	206697560	2850	2850	2850	2850	0
219	20240429	161800	206697560	2850	2850	2850	2850	0
220	20240429	161700	206697560	2850	2850	2850	2850	0
221	20240429	161600	206697560	2850	2850	2850	2850	0
222	20240429	161500	206697560	2850	2850	2850	2850	0
223	20240429	161400	206697560	2850	2850	2850	2850	0
224	20240429	161300	206697560	2850	2850	2850	2850	0
225	20240429	161200	206697560	2850	2850	2850	2850	0
226	20240429	161100	206697560	2850	2850	2850	2850	0
227	20240429	161000	206697560	2850	2850	2850	2850	0
228	20240429	160900	206697560	2850	2850	2850	2850	0
229	20240429	160800	206697560	2850	2850	2850	2850	0
230	20240429	160700	206697560	2850	2850	2850	2850	0
231	20240429	160600	206697560	2850	2850	2850	2850	0
232	20240429	160500	206697560	2850	2850	2850	2850	0
233	20240429	160400	206697560	2850	2850	2850	2850	0
234	20240429	160300	206697560	2850	2850	2850	2850	0
235	20240429	160200	206697560	2850	2850	2850	2850	0
236	20240429	160100	206697560	2850	2850	2850	2850	0
237	20240429	160000	206697560	2850	2850	2850	2850	0
238	20240429	155900	206697560	2850	2850	2850	2850	0
239	20240429	155800	206697560	2850	2850	2850	2850	0
240	20240429	155700	206697560	2850	2850	2850	2850	0
241	20240429	155600	206697560	2850	2850	2850	2850	0
242	20240429	155500	206697560	2850	2850	2850	2850	106
243	20240429	155400	206697560	2850	2850	2850	2850	0
244	20240429	155300	206697560	2850	2850	2850	2850	0
245	20240429	155200	206697560	2850	2850	2850	2850	0
246	20240429	155100	206697560	2850	2850	2850	2850	0
247	20240429	155000	206697560	2850	2850	2850	2850	0
248	20240429	154900	206697560	2850	2850	2850	2850	0
249	20240429	154800	206697560	2850	2850	2850	2850	0
250	20240429	154700	206697560	2850	2850	2850	2850	0
251	20240429	154600	206697560	2850	2850	2850	2850	0
252	20240429	154500	206697560	2850	2850	2850	2850	0
253	20240429	154400	206697560	2850	2850	2850	2850	0
254	20240429	154300	206697560	2850	2850	2850	2850	0
255	20240429	154200	206697560	2850	2850	2850	2850	0
256	20240429	154100	206697560	2850	2850	2850	2850	0
257	20240429	154000	206697560	2850	2850	2850	2850	0
258	20240429	153900	206697560	2850	2850	2850	2850	0
259	20240429	153800	206697560	2850	2850	2850	2850	0
260	20240429	153700	206697560	2850	2850	2850	2850	0
261	20240429	153600	206697560	2850	2850	2850	2850	0
262	20240429	153500	206697560	2850	2850	2850	2850	0
263	20240429	153400	206697560	2850	2850	2850	2850	0
264	20240429	153300	206697560	2850	2850	2850	2850	0
265	20240429	153200	206697560	2850	2850	2850	2850	0
266	20240429	153100	206697560	2850	2850	2850	2850	0
267	20240429	153000	206697560	2850	2850	2850	2850	106
268	20240429	152900	206395460	2830	2830	2830	2830	0
269	20240429	152800	206395460	2830	2830	2830	2830	0
270	20240429	152700	206395460	2830	2830	2830	2830	0
271	20240429	152600	206395460	2830	2830	2830	2830	0
272	20240429	152500	206395460	2830	2830	2830	2830	0
273	20240429	152400	206395460	2830	2830	2830	2830	0
274	20240429	152300	206395460	2830	2830	2830	2830	0
275	20240429	152200	206395460	2830	2830	2830	2830	0
276	20240429	152100	206395460	2830	2830	2830	2830	0
277	20240429	152000	206395460	2830	2830	2830	2830	0
278	20240429	151900	206395460	2830	2830	2830	2830	145
279	20240429	151800	205985110	2830	2830	2830	2830	0
280	20240429	151700	205985110	2830	2830	2830	2830	0
281	20240429	151600	205985110	2830	2830	2830	2830	32
282	20240429	151500	205894550	2830	2830	2830	2830	0
283	20240429	151400	205894550	2830	2830	2830	2830	0
284	20240429	151300	205894550	2830	2830	2830	2830	0
285	20240429	151200	205894550	2830	2830	2830	2830	0
286	20240429	151100	205894550	2830	2830	2830	2830	0
287	20240429	151000	205894550	2830	2830	2830	2830	3
288	20240429	150900	205886060	2850	2850	2850	2850	0
289	20240429	150800	205886060	2850	2850	2850	2850	0
290	20240429	150700	205886060	2850	2850	2850	2850	0
291	20240429	150600	205886060	2850	2850	2850	2850	0
292	20240429	150500	205886060	2850	2850	2850	2850	0
293	20240429	150400	205886060	2850	2850	2850	2850	0
294	20240429	150300	205886060	2850	2850	2850	2850	0
295	20240429	150200	205886060	2850	2850	2850	2850	0
296	20240429	150100	205886060	2850	2850	2850	2850	0
297	20240429	150000	205886060	2850	2850	2850	2850	0
298	20240429	145900	205886060	2850	2850	2850	2850	1
299	20240429	145800	205883210	2815	2845	2845	2815	10000
300	20240429	145700	177602445	2850	2850	2850	2850	3
301	20240429	145600	177593895	2850	2850	2850	2850	0
302	20240429	145500	177593895	2850	2855	2855	2850	278
303	20240429	145400	176801590	2850	2850	2855	2850	261
304	20240429	145300	176057735	2850	2850	2850	2850	767
305	20240429	145200	173871785	2855	2855	2855	2855	0
306	20240429	145100	173871785	2855	2855	2855	2855	0
307	20240429	145000	173871785	2855	2855	2855	2855	0
308	20240429	144900	173871785	2855	2855	2855	2855	0
309	20240429	144800	173871785	2855	2855	2855	2855	0
310	20240429	144700	173871785	2855	2855	2855	2855	0
311	20240429	144600	173871785	2855	2855	2855	2855	0
312	20240429	144500	173871785	2855	2855	2855	2855	0
313	20240429	144400	173871785	2855	2855	2855	2855	0
314	20240429	144300	173871785	2855	2855	2855	2855	39
315	20240429	144200	173760440	2855	2855	2855	2855	0
316	20240429	144100	173760440	2855	2855	2855	2855	0
317	20240429	144000	173760440	2855	2855	2855	2855	0
318	20240429	143900	173760440	2855	2855	2855	2855	0
319	20240429	143800	173760440	2855	2855	2855	2855	0
320	20240429	143700	173760440	2855	2855	2855	2855	36
321	20240429	143600	173657660	2855	2855	2855	2855	0
322	20240429	143500	173657660	2855	2855	2855	2855	0
323	20240429	143400	173657660	2855	2855	2855	2855	0
324	20240429	143300	173657660	2855	2855	2855	2855	0
325	20240429	143200	173657660	2855	2855	2855	2855	0
326	20240429	143100	173657660	2855	2855	2855	2855	0
327	20240429	143000	173657660	2855	2855	2855	2855	1
328	20240429	142900	173654805	2850	2850	2850	2850	0
329	20240429	142800	173654805	2850	2850	2850	2850	0
330	20240429	142700	173654805	2850	2850	2850	2850	0
331	20240429	142600	173654805	2850	2850	2850	2850	30
332	20240429	142500	173569305	2850	2850	2850	2850	0
333	20240429	142400	173569305	2850	2850	2850	2850	0
334	20240429	142300	173569305	2850	2850	2850	2850	1
335	20240429	142200	173566455	2850	2850	2850	2850	0
336	20240429	142100	173566455	2850	2850	2850	2850	0
337	20240429	142000	173566455	2850	2850	2850	2850	0
338	20240429	141900	173566455	2850	2850	2850	2850	1
339	20240429	141800	173563605	2845	2850	2850	2845	235
340	20240429	141700	172894130	2850	2850	2850	2850	0
341	20240429	141600	172894130	2850	2850	2850	2850	720
342	20240429	141500	170842130	2850	2850	2850	2850	0
343	20240429	141400	170842130	2850	2850	2850	2850	0
344	20240429	141300	170842130	2850	2850	2850	2845	1410
345	20240429	141200	166830670	2845	2845	2845	2845	92
346	20240429	141100	166568930	2845	2845	2845	2845	159
347	20240429	141000	166116575	2845	2845	2845	2845	0
348	20240429	140900	166116575	2845	2845	2845	2845	0
349	20240429	140800	166116575	2845	2845	2845	2845	0
350	20240429	140700	166116575	2845	2845	2845	2845	0
351	20240429	140600	166116575	2845	2845	2845	2845	0
352	20240429	140500	166116575	2845	2845	2845	2845	0
353	20240429	140400	166116575	2845	2845	2845	2845	0
354	20240429	140300	166116575	2845	2845	2845	2845	0
355	20240429	140200	166116575	2845	2845	2845	2845	205
356	20240429	140100	165533350	2845	2845	2845	2845	0
357	20240429	140000	165533350	2845	2845	2845	2845	60
358	20240429	135900	165362650	2845	2845	2845	2845	0
359	20240429	135800	165362650	2845	2845	2845	2845	36
360	20240429	135700	165260230	2840	2840	2840	2840	0
361	20240429	135600	165260230	2840	2840	2840	2840	500
362	20240429	135500	163840230	2840	2840	2840	2840	0
363	20240429	135400	163840230	2840	2845	2845	2840	393
364	20240429	135300	162722210	2840	2840	2840	2840	656
365	20240429	135200	160859170	2840	2835	2840	2835	52
366	20240429	135100	160711500	2840	2840	2840	2840	51
367	20240429	135000	160566660	2835	2835	2835	2835	1000
368	20240429	134900	157731660	2835	2835	2835	2835	1200
369	20240429	134800	154329660	2835	2835	2835	2835	3059
370	20240429	134700	145657395	2840	2840	2840	2840	0
371	20240429	134600	145657395	2840	2845	2845	2840	8
372	20240429	134500	145634640	2840	2840	2840	2840	307
373	20240429	134400	144762760	2845	2840	2845	2840	13
374	20240429	134300	144725790	2845	2845	2845	2845	0
375	20240429	134200	144725790	2845	2845	2845	2845	0
376	20240429	134100	144725790	2845	2840	2845	2840	2
377	20240429	134000	144720105	2840	2840	2840	2840	245
378	20240429	133900	144024305	2840	2840	2840	2840	1
379	20240429	133800	144021465	2835	2835	2835	2835	166
380	20240429	133700	143550855	2835	2840	2840	2835	8
381	20240429	133600	143528160	2840	2840	2840	2840	2
382	20240429	133500	143522480	2840	2840	2840	2840	0
383	20240429	133400	143522480	2840	2840	2840	2840	827
384	20240429	133300	141173800	2845	2845	2845	2845	0
385	20240429	133200	141173800	2845	2845	2845	2845	0
386	20240429	133100	141173800	2845	2845	2845	2845	0
387	20240429	133000	141173800	2845	2845	2845	2845	0
388	20240429	132900	141173800	2845	2845	2845	2845	0
389	20240429	132800	141173800	2845	2845	2845	2845	0
390	20240429	132700	141173800	2845	2845	2845	2845	0
391	20240429	132600	141173800	2845	2845	2845	2845	0
392	20240429	132500	141173800	2845	2845	2845	2845	0
393	20240429	132400	141173800	2845	2845	2845	2845	0
394	20240429	132300	141173800	2845	2845	2845	2845	0
395	20240429	132200	141173800	2845	2845	2845	2845	0
396	20240429	132100	141173800	2845	2845	2845	2845	0
397	20240429	132000	141173800	2845	2845	2845	2845	0
398	20240429	131900	141173800	2845	2845	2845	2845	0
399	20240429	131800	141173800	2845	2845	2845	2845	51
400	20240429	131700	141028705	2845	2845	2845	2845	0
401	20240429	131600	141028705	2845	2845	2845	2845	6
402	20240429	131500	141011635	2845	2845	2845	2845	13
403	20240429	131400	140974650	2845	2840	2845	2840	12
404	20240429	131300	140940515	2840	2840	2840	2840	1
405	20240429	131200	140937675	2845	2845	2845	2845	1
406	20240429	131100	140934830	2845	2845	2845	2845	0
407	20240429	131000	140934830	2845	2845	2845	2845	0
408	20240429	130900	140934830	2845	2845	2845	2845	0
409	20240429	130800	140934830	2845	2845	2845	2845	0
410	20240429	130700	140934830	2845	2845	2845	2845	0
411	20240429	130600	140934830	2845	2845	2845	2845	0
412	20240429	130500	140934830	2845	2845	2845	2845	0
413	20240429	130400	140934830	2845	2845	2845	2845	0
414	20240429	130300	140934830	2845	2845	2845	2845	0
415	20240429	130200	140934830	2845	2845	2845	2845	0
416	20240429	130100	140934830	2845	2845	2845	2845	38
417	20240429	130000	140826720	2840	2840	2840	2840	0
418	20240429	125900	140826720	2840	2840	2840	2840	0
419	20240429	125800	140826720	2840	2840	2840	2840	0
420	20240429	125700	140826720	2840	2840	2840	2840	0
421	20240429	125600	140826720	2840	2840	2840	2840	0
422	20240429	125500	140826720	2840	2840	2840	2840	0
423	20240429	125400	140826720	2840	2840	2840	2840	0
424	20240429	125300	140826720	2840	2840	2840	2840	0
425	20240429	125200	140826720	2840	2840	2840	2840	39
426	20240429	125100	140715960	2845	2845	2845	2845	30
427	20240429	125000	140630610	2845	2845	2845	2845	0
428	20240429	124900	140630610	2845	2845	2845	2845	1
429	20240429	124800	140627765	2840	2840	2840	2840	9600
430	20240429	124700	113363765	2835	2835	2835	2835	550
431	20240429	124600	111804515	2840	2840	2840	2840	0
432	20240429	124500	111804515	2840	2840	2840	2840	0
433	20240429	124400	111804515	2840	2840	2840	2840	0
434	20240429	124300	111804515	2840	2840	2840	2840	0
435	20240429	124200	111804515	2840	2840	2840	2840	0
436	20240429	124100	111804515	2840	2840	2840	2840	369
437	20240429	124000	110756555	2840	2840	2840	2840	128
438	20240429	123900	110393035	2840	2840	2840	2840	0
439	20240429	123800	110393035	2840	2840	2840	2840	0
440	20240429	123700	110393035	2840	2840	2840	2840	36
441	20240429	123600	110290795	2840	2840	2840	2840	0
442	20240429	123500	110290795	2840	2840	2840	2840	0
443	20240429	123400	110290795	2840	2840	2840	2840	0
444	20240429	123300	110290795	2840	2840	2840	2840	0
445	20240429	123200	110290795	2840	2840	2840	2840	1
446	20240429	123100	110287955	2830	2830	2830	2830	0
447	20240429	123000	110287955	2830	2830	2830	2830	0
448	20240429	122900	110287955	2830	2830	2830	2830	0
449	20240429	122800	110287955	2830	2830	2830	2830	19
450	20240429	122700	110234185	2835	2835	2835	2835	0
451	20240429	122600	110234185	2835	2835	2835	2835	124
452	20240429	122500	109882645	2825	2825	2825	2825	11
453	20240429	122400	109851570	2835	2835	2835	2835	0
454	20240429	122300	109851570	2835	2835	2835	2835	0
455	20240429	122200	109851570	2835	2835	2835	2835	0
456	20240429	122100	109851570	2835	2835	2835	2835	0
457	20240429	122000	109851570	2835	2835	2835	2835	10
458	20240429	121900	109823220	2835	2835	2835	2835	0
459	20240429	121800	109823220	2835	2835	2835	2835	0
460	20240429	121700	109823220	2835	2835	2835	2835	0
461	20240429	121600	109823220	2835	2835	2835	2835	10
462	20240429	121500	109794870	2835	2835	2835	2835	0
463	20240429	121400	109794870	2835	2835	2835	2835	0
464	20240429	121300	109794870	2835	2835	2835	2835	0
465	20240429	121200	109794870	2835	2835	2835	2835	0
466	20240429	121100	109794870	2835	2835	2835	2835	0
467	20240429	121000	109794870	2835	2835	2835	2835	0
468	20240429	120900	109794870	2835	2835	2835	2835	0
469	20240429	120800	109794870	2835	2835	2835	2835	0
470	20240429	120700	109794870	2835	2835	2835	2835	0
471	20240429	120600	109794870	2835	2835	2835	2835	0
472	20240429	120500	109794870	2835	2835	2835	2835	1
473	20240429	120400	109792035	2820	2820	2820	2820	0
474	20240429	120300	109792035	2820	2820	2820	2820	0
475	20240429	120200	109792035	2820	2820	2820	2820	0
476	20240429	120100	109792035	2820	2820	2820	2820	0
477	20240429	120000	109792035	2820	2820	2820	2820	0
478	20240429	115900	109792035	2820	2820	2820	2820	0
479	20240429	115800	109792035	2820	2820	2820	2820	0
480	20240429	115700	109792035	2820	2820	2820	2820	0
481	20240429	115600	109792035	2820	2820	2820	2820	0
482	20240429	115500	109792035	2820	2820	2820	2820	50
483	20240429	115400	109651035	2820	2820	2820	2820	0
484	20240429	115300	109651035	2820	2830	2830	2820	650
485	20240429	115200	107815840	2840	2840	2840	2840	0
486	20240429	115100	107815840	2840	2840	2840	2840	0
487	20240429	115000	107815840	2840	2840	2840	2840	0
488	20240429	114900	107815840	2840	2840	2840	2840	0
489	20240429	114800	107815840	2840	2840	2840	2840	0
490	20240429	114700	107815840	2840	2830	2840	2830	150
491	20240429	114600	107390340	2830	2830	2830	2830	50
492	20240429	114500	107248840	2830	2835	2835	2830	50
493	20240429	114400	107107225	2835	2835	2835	2835	50
494	20240429	114300	106965475	2845	2845	2845	2845	0
495	20240429	114200	106965475	2845	2845	2845	2845	0
496	20240429	114100	106965475	2845	2845	2845	2845	0
497	20240429	114000	106965475	2845	2845	2845	2845	0
498	20240429	113900	106965475	2845	2845	2845	2845	0
499	20240429	113800	106965475	2845	2845	2845	2845	0
500	20240429	113700	106965475	2845	2845	2845	2845	0
501	20240429	113600	106965475	2845	2845	2845	2845	500
502	20240429	113500	105542975	2845	2845	2845	2845	0
503	20240429	113400	105542975	2845	2845	2845	2845	0
504	20240429	113300	105542975	2845	2845	2845	2845	0
505	20240429	113200	105542975	2845	2845	2845	2845	7
506	20240429	113100	105523060	2845	2845	2845	2845	4
507	20240429	113000	105511680	2845	2845	2845	2845	3
508	20240429	112900	105503145	2845	2845	2845	2845	0
509	20240429	112800	105503145	2845	2845	2845	2845	0
510	20240429	112700	105503145	2845	2845	2845	2845	3
511	20240429	112600	105494610	2845	2845	2845	2845	0
512	20240429	112500	105494610	2845	2845	2845	2845	0
513	20240429	112400	105494610	2845	2845	2845	2845	1
514	20240429	112300	105491765	2845	2845	2845	2845	1
515	20240429	112200	105488920	2840	2840	2840	2840	200
516	20240429	112100	104920920	2840	2840	2840	2840	800
517	20240429	112000	102648920	2840	2840	2840	2840	0
518	20240429	111900	102648920	2840	2840	2840	2840	0
519	20240429	111800	102648920	2840	2840	2840	2840	0
520	20240429	111700	102648920	2840	2840	2840	2840	0
521	20240429	111600	102648920	2840	2840	2840	2840	0
522	20240429	111500	102648920	2840	2840	2840	2840	0
523	20240429	111400	102648920	2840	2840	2840	2840	0
524	20240429	111300	102648920	2840	2840	2840	2840	0
525	20240429	111200	102648920	2840	2840	2840	2840	1094
526	20240429	111100	99541960	2840	2840	2840	2840	1896
527	20240429	111000	94157320	2840	2840	2840	2840	0
528	20240429	110900	94157320	2840	2840	2840	2840	1
529	20240429	110800	94154480	2825	2825	2825	2825	0
530	20240429	110700	94154480	2825	2825	2825	2825	0
531	20240429	110600	94154480	2825	2825	2825	2825	0
532	20240429	110500	94154480	2825	2825	2825	2825	0
533	20240429	110400	94154480	2825	2825	2825	2825	0
534	20240429	110300	94154480	2825	2825	2825	2825	0
535	20240429	110200	94154480	2825	2825	2825	2825	1
536	20240429	110100	94151655	2845	2845	2845	2845	0
537	20240429	110000	94151655	2845	2845	2845	2845	0
538	20240429	105900	94151655	2845	2845	2845	2845	0
539	20240429	105800	94151655	2845	2845	2845	2845	0
540	20240429	105700	94151655	2845	2845	2845	2845	0
541	20240429	105600	94151655	2845	2845	2845	2845	0
542	20240429	105500	94151655	2845	2845	2845	2845	0
543	20240429	105400	94151655	2845	2845	2845	2845	0
544	20240429	105300	94151655	2845	2840	2845	2840	6
545	20240429	105200	94134590	2840	2840	2840	2840	249
546	20240429	105100	93427430	2835	2835	2835	2835	0
547	20240429	105000	93427430	2835	2835	2835	2835	0
548	20240429	104900	93427430	2835	2835	2835	2835	180
549	20240429	104800	92917130	2835	2825	2835	2825	801
550	20240429	104700	90654295	2825	2825	2825	2825	0
551	20240429	104600	90654295	2825	2825	2825	2825	52
552	20240429	104500	90507395	2835	2835	2835	2835	0
553	20240429	104400	90507395	2835	2835	2835	2835	0
554	20240429	104300	90507395	2835	2835	2835	2835	0
555	20240429	104200	90507395	2835	2835	2835	2835	0
556	20240429	104100	90507395	2835	2835	2835	2835	0
557	20240429	104000	90507395	2835	2835	2835	2835	0
558	20240429	103900	90507395	2835	2835	2835	2835	200
559	20240429	103800	89940395	2835	2835	2835	2835	0
560	20240429	103700	89940395	2835	2835	2835	2835	0
561	20240429	103600	89940395	2835	2835	2835	2835	0
562	20240429	103500	89940395	2835	2835	2835	2835	100
563	20240429	103400	89656895	2825	2825	2825	2825	499
564	20240429	103300	88247220	2825	2825	2825	2825	200
565	20240429	103200	87682220	2825	2820	2825	2820	105
566	20240429	103100	87386115	2820	2820	2820	2820	0
567	20240429	103000	87386115	2820	2820	2820	2820	370
568	20240429	102900	86342715	2825	2825	2825	2825	0
569	20240429	102800	86342715	2825	2825	2825	2825	0
570	20240429	102700	86342715	2825	2825	2825	2825	41
571	20240429	102600	86226890	2835	2835	2835	2835	0
572	20240429	102500	86226890	2835	2835	2835	2835	0
573	20240429	102400	86226890	2835	2835	2835	2835	101
574	20240429	102300	85940555	2835	2835	2835	2835	3
575	20240429	102200	85932050	2830	2835	2835	2830	836
576	20240429	102100	83566150	2835	2835	2835	2835	0
577	20240429	102000	83566150	2835	2835	2835	2835	0
578	20240429	101900	83566150	2835	2835	2835	2835	0
579	20240429	101800	83566150	2835	2835	2835	2835	0
580	20240429	101700	83566150	2835	2835	2835	2835	13
581	20240429	101600	83529295	2835	2835	2835	2835	0
582	20240429	101500	83529295	2835	2830	2835	2830	183
583	20240429	101400	83011400	2830	2830	2830	2830	50
584	20240429	101300	82869900	2830	2825	2830	2825	127
585	20240429	101200	82510570	2830	2830	2830	2830	0
586	20240429	101100	82510570	2830	2830	2830	2830	0
587	20240429	101000	82510570	2830	2830	2830	2825	16
588	20240429	100900	82465360	2830	2830	2830	2830	0
589	20240429	100800	82465360	2830	2830	2830	2830	0
590	20240429	100700	82465360	2830	2830	2830	2830	107
591	20240429	100600	82162550	2830	2830	2830	2830	290
592	20240429	100500	81341850	2835	2835	2835	2835	0
593	20240429	100400	81341850	2835	2835	2835	2835	51
594	20240429	100300	81197265	2835	2835	2835	2835	10
595	20240429	100200	81168915	2835	2835	2835	2835	0
596	20240429	100100	81168915	2835	2835	2835	2835	0
597	20240429	100000	81168915	2835	2835	2835	2835	100
598	20240429	095900	80885415	2840	2840	2840	2840	0
599	20240429	095800	80885415	2840	2840	2840	2840	0
600	20240429	095700	80885415	2840	2820	2840	2820	359
601	20240429	095600	79872935	2830	2830	2830	2830	0
602	20240429	095500	79872935	2830	2830	2830	2830	393
603	20240429	095400	78760745	2830	2830	2830	2830	52
604	20240429	095300	78613585	2830	2830	2830	2830	100
605	20240429	095200	78330585	2830	2830	2830	2830	0
606	20240429	095100	78330585	2830	2825	2830	2825	2
607	20240429	095000	78324930	2820	2820	2820	2820	15
608	20240429	094900	78282630	2830	2830	2830	2830	2
609	20240429	094800	78276970	2830	2830	2830	2830	0
610	20240429	094700	78276970	2830	2820	2830	2820	2
611	20240429	094600	78271320	2815	2815	2815	2815	3
612	20240429	094500	78262875	2815	2825	2825	2815	2145
613	20240429	094400	72220005	2830	2830	2830	2830	0
614	20240429	094300	72220005	2830	2830	2830	2830	500
615	20240429	094200	70805005	2830	2830	2830	2830	1
616	20240429	094100	70802175	2825	2825	2825	2825	0
617	20240429	094000	70802175	2825	2825	2825	2825	0
618	20240429	093900	70802175	2825	2825	2825	2825	5
619	20240429	093800	70788050	2825	2825	2825	2825	721
620	20240429	093700	68751225	2825	2825	2825	2825	0
621	20240429	093600	68751225	2825	2825	2825	2825	0
622	20240429	093500	68751225	2825	2825	2825	2825	0
623	20240429	093400	68751225	2825	2820	2825	2820	112
624	20240429	093300	68435380	2820	2820	2820	2820	10
625	20240429	093200	68407180	2820	2815	2820	2815	978
626	20240429	093100	65652970	2820	2820	2820	2820	50
627	20240429	093000	65511970	2820	2820	2820	2820	0
628	20240429	092900	65511970	2820	2820	2820	2820	333
629	20240429	092800	64572910	2820	2815	2820	2815	174
630	20240429	092700	64083055	2815	2815	2815	2815	4
631	20240429	092600	64071795	2805	2805	2805	2805	0
632	20240429	092500	64071795	2805	2805	2805	2805	0
633	20240429	092400	64071795	2805	2820	2820	2805	1715
634	20240429	092300	59253605	2825	2830	2830	2825	102
635	20240429	092200	58965445	2825	2830	2830	2815	5149
636	20240429	092100	44440805	2830	2830	2830	2830	0
637	20240429	092000	44440805	2830	2830	2830	2830	159
638	20240429	091900	43990835	2830	2835	2835	2830	1506
639	20240429	091800	39725910	2835	2835	2835	2835	20
640	20240429	091700	39669210	2835	2835	2835	2835	708
641	20240429	091600	37662030	2850	2850	2850	2850	1
642	20240429	091500	37659180	2835	2840	2840	2835	10
643	20240429	091400	37630820	2840	2855	2855	2840	918
644	20240429	091300	35018420	2855	2855	2855	2855	1
645	20240429	091200	35015565	2840	2840	2840	2840	900
646	20240429	091100	32459565	2875	2875	2875	2850	452
647	20240429	091000	31164905	2850	2850	2850	2850	749
648	20240429	090900	29030255	2835	2840	2840	2835	500
649	20240429	090800	27611950	2850	2850	2850	2850	50
650	20240429	090700	27469450	2840	2840	2840	2840	445
651	20240429	090600	26205650	2840	2825	2840	2825	3414
652	20240429	090500	16542100	2825	2830	2835	2825	2335
653	20240429	090400	9937535	2835	2840	2840	2830	186
654	20240429	090300	9410580	2840	2840	2840	2840	153
655	20240429	090200	8976060	2850	2850	2850	2840	893
656	20240429	090100	6435105	2850	2850	2850	2845	1339
657	20240429	090000	2619650	2855	2850	2855	2850	919