KissMeData/099410/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200700	178333270	2945	2945	2945	2945	727
3	20240429	200600	178333270	2945	2945	2945	2945	0
4	20240429	200500	178333270	2945	2945	2945	2945	0
5	20240429	200400	178333270	2945	2945	2945	2945	0
6	20240429	200300	178333270	2945	2945	2945	2945	0
7	20240429	200200	178333270	2945	2945	2945	2945	0
8	20240429	200100	178333270	2945	2945	2945	2945	0
9	20240429	200000	178333270	2945	2945	2945	2945	0
10	20240429	195900	178333270	2945	2945	2945	2945	0
11	20240429	195800	178333270	2945	2945	2945	2945	0
12	20240429	195700	178333270	2945	2945	2945	2945	0
13	20240429	195600	178333270	2945	2945	2945	2945	0
14	20240429	195500	178333270	2945	2945	2945	2945	0
15	20240429	195400	178333270	2945	2945	2945	2945	0
16	20240429	195300	178333270	2945	2945	2945	2945	0
17	20240429	195200	178333270	2945	2945	2945	2945	0
18	20240429	195100	178333270	2945	2945	2945	2945	0
19	20240429	195000	178333270	2945	2945	2945	2945	0
20	20240429	194900	178333270	2945	2945	2945	2945	0
21	20240429	194800	178333270	2945	2945	2945	2945	0
22	20240429	194700	178333270	2945	2945	2945	2945	0
23	20240429	194600	178333270	2945	2945	2945	2945	0
24	20240429	194500	178333270	2945	2945	2945	2945	0
25	20240429	194400	178333270	2945	2945	2945	2945	0
26	20240429	194300	178333270	2945	2945	2945	2945	0
27	20240429	194200	178333270	2945	2945	2945	2945	0
28	20240429	194100	178333270	2945	2945	2945	2945	0
29	20240429	194000	178333270	2945	2945	2945	2945	0
30	20240429	193900	178333270	2945	2945	2945	2945	0
31	20240429	193800	178333270	2945	2945	2945	2945	0
32	20240429	193700	178333270	2945	2945	2945	2945	727
33	20240429	193600	178333270	2945	2945	2945	2945	0
34	20240429	193500	178333270	2945	2945	2945	2945	0
35	20240429	193400	178333270	2945	2945	2945	2945	0
36	20240429	193300	178333270	2945	2945	2945	2945	0
37	20240429	193200	178333270	2945	2945	2945	2945	0
38	20240429	193100	178333270	2945	2945	2945	2945	0
39	20240429	193000	178333270	2945	2945	2945	2945	0
40	20240429	192900	178333270	2945	2945	2945	2945	0
41	20240429	192800	178333270	2945	2945	2945	2945	0
42	20240429	192700	178333270	2945	2945	2945	2945	0
43	20240429	192600	178333270	2945	2945	2945	2945	0
44	20240429	192500	178333270	2945	2945	2945	2945	0
45	20240429	192400	178333270	2945	2945	2945	2945	0
46	20240429	192300	178333270	2945	2945	2945	2945	0
47	20240429	192200	178333270	2945	2945	2945	2945	0
48	20240429	192100	178333270	2945	2945	2945	2945	0
49	20240429	192000	178333270	2945	2945	2945	2945	0
50	20240429	191900	178333270	2945	2945	2945	2945	0
51	20240429	191800	178333270	2945	2945	2945	2945	0
52	20240429	191700	178333270	2945	2945	2945	2945	0
53	20240429	191600	178333270	2945	2945	2945	2945	0
54	20240429	191500	178333270	2945	2945	2945	2945	0
55	20240429	191400	178333270	2945	2945	2945	2945	0
56	20240429	191300	178333270	2945	2945	2945	2945	0
57	20240429	191200	178333270	2945	2945	2945	2945	0
58	20240429	191100	178333270	2945	2945	2945	2945	0
59	20240429	191000	178333270	2945	2945	2945	2945	0
60	20240429	190900	178333270	2945	2945	2945	2945	0
61	20240429	190800	178333270	2945	2945	2945	2945	0
62	20240429	190700	178333270	2945	2945	2945	2945	727
63	20240429	190600	178333270	2945	2945	2945	2945	0
64	20240429	190500	178333270	2945	2945	2945	2945	0
65	20240429	190400	178333270	2945	2945	2945	2945	0
66	20240429	190300	178333270	2945	2945	2945	2945	0
67	20240429	190200	178333270	2945	2945	2945	2945	0
68	20240429	190100	178333270	2945	2945	2945	2945	0
69	20240429	190000	178333270	2945	2945	2945	2945	0
70	20240429	185900	178333270	2945	2945	2945	2945	0
71	20240429	185800	178333270	2945	2945	2945	2945	0
72	20240429	185700	178333270	2945	2945	2945	2945	0
73	20240429	185600	178333270	2945	2945	2945	2945	0
74	20240429	185500	178333270	2945	2945	2945	2945	0
75	20240429	185400	178333270	2945	2945	2945	2945	0
76	20240429	185300	178333270	2945	2945	2945	2945	0
77	20240429	185200	178333270	2945	2945	2945	2945	0
78	20240429	185100	178333270	2945	2945	2945	2945	0
79	20240429	185000	178333270	2945	2945	2945	2945	0
80	20240429	184900	178333270	2945	2945	2945	2945	0
81	20240429	184800	178333270	2945	2945	2945	2945	0
82	20240429	184700	178333270	2945	2945	2945	2945	0
83	20240429	184600	178333270	2945	2945	2945	2945	0
84	20240429	184500	178333270	2945	2945	2945	2945	0
85	20240429	184400	178333270	2945	2945	2945	2945	0
86	20240429	184300	178333270	2945	2945	2945	2945	0
87	20240429	184200	178333270	2945	2945	2945	2945	0
88	20240429	184100	178333270	2945	2945	2945	2945	0
89	20240429	184000	178333270	2945	2945	2945	2945	0
90	20240429	183900	178333270	2945	2945	2945	2945	0
91	20240429	183800	178333270	2945	2945	2945	2945	0
92	20240429	183700	178333270	2945	2945	2945	2945	727
93	20240429	183600	178333270	2945	2945	2945	2945	0
94	20240429	183500	178333270	2945	2945	2945	2945	0
95	20240429	183400	178333270	2945	2945	2945	2945	0
96	20240429	183300	178333270	2945	2945	2945	2945	0
97	20240429	183200	178333270	2945	2945	2945	2945	0
98	20240429	183100	178333270	2945	2945	2945	2945	0
99	20240429	183000	178333270	2945	2945	2945	2945	0
100	20240429	182900	178333270	2945	2945	2945	2945	0
101	20240429	182800	178333270	2945	2945	2945	2945	0
102	20240429	182700	178333270	2945	2945	2945	2945	0
103	20240429	182600	178333270	2945	2945	2945	2945	0
104	20240429	182500	178333270	2945	2945	2945	2945	0
105	20240429	182400	178333270	2945	2945	2945	2945	0
106	20240429	182300	178333270	2945	2945	2945	2945	0
107	20240429	182200	178333270	2945	2945	2945	2945	0
108	20240429	182100	178333270	2945	2945	2945	2945	0
109	20240429	182000	178333270	2945	2945	2945	2945	0
110	20240429	181900	178333270	2945	2945	2945	2945	0
111	20240429	181800	178333270	2945	2945	2945	2945	0
112	20240429	181700	178333270	2945	2945	2945	2945	0
113	20240429	181600	178333270	2945	2945	2945	2945	0
114	20240429	181500	178333270	2945	2945	2945	2945	0
115	20240429	181400	178333270	2945	2945	2945	2945	0
116	20240429	181300	178333270	2945	2945	2945	2945	0
117	20240429	181200	178333270	2945	2945	2945	2945	0
118	20240429	181100	178333270	2945	2945	2945	2945	0
119	20240429	181000	178333270	2945	2945	2945	2945	0
120	20240429	180900	178333270	2945	2945	2945	2945	0
121	20240429	180800	178333270	2945	2945	2945	2945	0
122	20240429	180700	178333270	2945	2945	2945	2945	727
123	20240429	180600	178333270	2945	2945	2945	2945	0
124	20240429	180500	178333270	2945	2945	2945	2945	0
125	20240429	180400	178333270	2945	2945	2945	2945	0
126	20240429	180300	178333270	2945	2945	2945	2945	0
127	20240429	180200	178333270	2945	2945	2945	2945	0
128	20240429	180100	178333270	2945	2945	2945	2945	0
129	20240429	180000	178333270	2945	2945	2945	2945	0
130	20240429	175900	178333270	2945	2945	2945	2945	0
131	20240429	175800	178333270	2945	2945	2945	2945	0
132	20240429	175700	178333270	2945	2945	2945	2945	0
133	20240429	175600	178333270	2945	2945	2945	2945	0
134	20240429	175500	178333270	2945	2945	2945	2945	0
135	20240429	175400	178333270	2945	2945	2945	2945	0
136	20240429	175300	178333270	2945	2945	2945	2945	0
137	20240429	175200	178333270	2945	2945	2945	2945	0
138	20240429	175100	178333270	2945	2945	2945	2945	0
139	20240429	175000	178333270	2945	2945	2945	2945	0
140	20240429	174900	178333270	2945	2945	2945	2945	0
141	20240429	174800	178333270	2945	2945	2945	2945	0
142	20240429	174700	178333270	2945	2945	2945	2945	0
143	20240429	174600	178333270	2945	2945	2945	2945	0
144	20240429	174500	178333270	2945	2945	2945	2945	0
145	20240429	174400	178333270	2945	2945	2945	2945	0
146	20240429	174300	178333270	2945	2945	2945	2945	0
147	20240429	174200	178333270	2945	2945	2945	2945	0
148	20240429	174100	178333270	2945	2945	2945	2945	0
149	20240429	174000	178333270	2945	2945	2945	2945	0
150	20240429	173900	178333270	2945	2945	2945	2945	0
151	20240429	173800	178333270	2945	2945	2945	2945	0
152	20240429	173700	178333270	2945	2945	2945	2945	727
153	20240429	173600	178333270	2945	2945	2945	2945	0
154	20240429	173500	178333270	2945	2945	2945	2945	0
155	20240429	173400	178333270	2945	2945	2945	2945	0
156	20240429	173300	178333270	2945	2945	2945	2945	0
157	20240429	173200	178333270	2945	2945	2945	2945	0
158	20240429	173100	178333270	2945	2945	2945	2945	0
159	20240429	173000	178333270	2945	2945	2945	2945	0
160	20240429	172900	178333270	2945	2945	2945	2945	0
161	20240429	172800	178333270	2945	2945	2945	2945	0
162	20240429	172700	178333270	2945	2945	2945	2945	0
163	20240429	172600	178333270	2945	2945	2945	2945	0
164	20240429	172500	178333270	2945	2945	2945	2945	0
165	20240429	172400	178333270	2945	2945	2945	2945	0
166	20240429	172300	178333270	2945	2945	2945	2945	0
167	20240429	172200	178333270	2945	2945	2945	2945	0
168	20240429	172100	178333270	2945	2945	2945	2945	0
169	20240429	172000	178333270	2945	2945	2945	2945	0
170	20240429	171900	178333270	2945	2945	2945	2945	0
171	20240429	171800	178333270	2945	2945	2945	2945	0
172	20240429	171700	178333270	2945	2945	2945	2945	0
173	20240429	171600	178333270	2945	2945	2945	2945	0
174	20240429	171500	178333270	2945	2945	2945	2945	0
175	20240429	171400	178333270	2945	2945	2945	2945	0
176	20240429	171300	178333270	2945	2945	2945	2945	0
177	20240429	171200	178333270	2945	2945	2945	2945	0
178	20240429	171100	178333270	2945	2945	2945	2945	0
179	20240429	171000	178333270	2945	2945	2945	2945	0
180	20240429	170900	178333270	2945	2945	2945	2945	0
181	20240429	170800	178333270	2945	2945	2945	2945	0
182	20240429	170700	178333270	2945	2945	2945	2945	727
183	20240429	170600	178333270	2945	2945	2945	2945	0
184	20240429	170500	178333270	2945	2945	2945	2945	0
185	20240429	170400	178333270	2945	2945	2945	2945	0
186	20240429	170300	178333270	2945	2945	2945	2945	0
187	20240429	170200	178333270	2945	2945	2945	2945	0
188	20240429	170100	178333270	2945	2945	2945	2945	0
189	20240429	170000	178333270	2945	2945	2945	2945	0
190	20240429	165900	178333270	2945	2945	2945	2945	0
191	20240429	165800	178333270	2945	2945	2945	2945	0
192	20240429	165700	178333270	2945	2945	2945	2945	0
193	20240429	165600	178333270	2945	2945	2945	2945	0
194	20240429	165500	178333270	2945	2945	2945	2945	0
195	20240429	165400	178333270	2945	2945	2945	2945	0
196	20240429	165300	178333270	2945	2945	2945	2945	0
197	20240429	165200	178333270	2945	2945	2945	2945	0
198	20240429	165100	178333270	2945	2945	2945	2945	0
199	20240429	165000	178333270	2945	2945	2945	2945	0
200	20240429	164900	178333270	2945	2945	2945	2945	0
201	20240429	164800	178333270	2945	2945	2945	2945	0
202	20240429	164700	178333270	2945	2945	2945	2945	0
203	20240429	164600	178333270	2945	2945	2945	2945	0
204	20240429	164500	178333270	2945	2945	2945	2945	0
205	20240429	164400	178333270	2945	2945	2945	2945	0
206	20240429	164300	178333270	2945	2945	2945	2945	0
207	20240429	164200	178333270	2945	2945	2945	2945	0
208	20240429	164100	178333270	2945	2945	2945	2945	0
209	20240429	164000	178333270	2945	2945	2945	2945	0
210	20240429	163900	178333270	2945	2945	2945	2945	0
211	20240429	163800	178333270	2945	2945	2945	2945	0
212	20240429	163700	178333270	2945	2945	2945	2945	727
213	20240429	163600	178333270	2945	2945	2945	2945	0
214	20240429	163500	178333270	2945	2945	2945	2945	0
215	20240429	163400	178333270	2945	2945	2945	2945	0
216	20240429	163300	178333270	2945	2945	2945	2945	0
217	20240429	163200	178333270	2945	2945	2945	2945	0
218	20240429	163100	178333270	2945	2945	2945	2945	0
219	20240429	163000	178333270	2945	2945	2945	2945	0
220	20240429	162900	178333270	2945	2945	2945	2945	0
221	20240429	162800	178333270	2945	2945	2945	2945	0
222	20240429	162700	178333270	2945	2945	2945	2945	0
223	20240429	162600	178333270	2945	2945	2945	2945	0
224	20240429	162500	178333270	2945	2945	2945	2945	0
225	20240429	162400	178333270	2945	2945	2945	2945	0
226	20240429	162300	178333270	2945	2945	2945	2945	0
227	20240429	162200	178333270	2945	2945	2945	2945	0
228	20240429	162100	178333270	2945	2945	2945	2945	0
229	20240429	162000	178333270	2945	2945	2945	2945	0
230	20240429	161900	178333270	2945	2945	2945	2945	0
231	20240429	161800	178333270	2945	2945	2945	2945	0
232	20240429	161700	178333270	2945	2945	2945	2945	0
233	20240429	161600	178333270	2945	2945	2945	2945	0
234	20240429	161500	178333270	2945	2945	2945	2945	0
235	20240429	161400	178333270	2945	2945	2945	2945	0
236	20240429	161300	178333270	2945	2945	2945	2945	0
237	20240429	161200	178333270	2945	2945	2945	2945	0
238	20240429	161100	178333270	2945	2945	2945	2945	0
239	20240429	161000	178333270	2945	2945	2945	2945	0
240	20240429	160900	178333270	2945	2945	2945	2945	0
241	20240429	160800	178333270	2945	2945	2945	2945	0
242	20240429	160700	178333270	2945	2945	2945	2945	727
243	20240429	160600	178333270	2945	2945	2945	2945	0
244	20240429	160500	178333270	2945	2945	2945	2945	0
245	20240429	160400	178333270	2945	2945	2945	2945	0
246	20240429	160300	178333270	2945	2945	2945	2945	0
247	20240429	160200	178333270	2945	2945	2945	2945	0
248	20240429	160100	178333270	2945	2945	2945	2945	0
249	20240429	160000	178333270	2945	2945	2945	2945	0
250	20240429	155900	178333270	2945	2945	2945	2945	0
251	20240429	155800	178333270	2945	2945	2945	2945	0
252	20240429	155700	178333270	2945	2945	2945	2945	0
253	20240429	155600	178333270	2945	2945	2945	2945	0
254	20240429	155500	178333270	2945	2945	2945	2945	0
255	20240429	155400	178333270	2945	2945	2945	2945	0
256	20240429	155300	178333270	2945	2945	2945	2945	0
257	20240429	155200	178333270	2945	2945	2945	2945	0
258	20240429	155100	178333270	2945	2945	2945	2945	0
259	20240429	155000	178333270	2945	2945	2945	2945	0
260	20240429	154900	178333270	2945	2945	2945	2945	0
261	20240429	154800	178333270	2945	2945	2945	2945	0
262	20240429	154700	178333270	2945	2945	2945	2945	0
263	20240429	154600	178333270	2945	2945	2945	2945	0
264	20240429	154500	178333270	2945	2945	2945	2945	0
265	20240429	154400	178333270	2945	2945	2945	2945	0
266	20240429	154300	178333270	2945	2945	2945	2945	0
267	20240429	154200	178333270	2945	2945	2945	2945	0
268	20240429	154100	178333270	2945	2945	2945	2945	0
269	20240429	154000	178333270	2945	2945	2945	2945	0
270	20240429	153900	178333270	2945	2945	2945	2945	0
271	20240429	153800	178333270	2945	2945	2945	2945	0
272	20240429	153700	178333270	2945	2945	2945	2945	727
273	20240429	153600	178333270	2945	2945	2945	2945	0
274	20240429	153500	178333270	2945	2945	2945	2945	0
275	20240429	153400	178333270	2945	2945	2945	2945	0
276	20240429	153300	178333270	2945	2945	2945	2945	0
277	20240429	153200	178333270	2945	2945	2945	2945	0
278	20240429	153100	178333270	2945	2945	2945	2945	0
279	20240429	153000	178333270	2945	2945	2945	2945	727
280	20240429	152900	176192255	2925	2925	2925	2925	0
281	20240429	152800	176192255	2925	2925	2925	2925	0
282	20240429	152700	176192255	2925	2925	2925	2925	0
283	20240429	152600	176192255	2925	2925	2925	2925	0
284	20240429	152500	176192255	2925	2925	2925	2925	0
285	20240429	152400	176192255	2925	2925	2925	2925	0
286	20240429	152300	176192255	2925	2925	2925	2925	0
287	20240429	152200	176192255	2925	2925	2925	2925	0
288	20240429	152100	176192255	2925	2925	2925	2925	0
289	20240429	152000	176192255	2925	2925	2925	2925	0
290	20240429	151900	176192255	2925	2925	2925	2925	406
291	20240429	151800	175004705	2930	2930	2930	2930	3
292	20240429	151700	174995915	2945	2940	2945	2940	506
293	20240429	151600	173506245	2945	2945	2945	2945	0
294	20240429	151500	173506245	2945	2945	2945	2945	0
295	20240429	151400	173506245	2945	2945	2945	2945	200
296	20240429	151300	172917245	2925	2925	2925	2925	68
297	20240429	151200	172718345	2925	2935	2935	2925	186
298	20240429	151100	172173260	2940	2945	2945	2940	34
299	20240429	151000	172073290	2940	2940	2940	2940	52
300	20240429	150900	171920410	2945	2945	2945	2945	0
301	20240429	150800	171920410	2945	2945	2945	2945	0
302	20240429	150700	171920410	2945	2945	2945	2945	0
303	20240429	150600	171920410	2945	2945	2945	2945	120
304	20240429	150500	171567010	2945	2945	2945	2945	100
305	20240429	150400	171272510	2945	2945	2945	2945	0
306	20240429	150300	171272510	2945	2945	2945	2945	0
307	20240429	150200	171272510	2945	2945	2945	2945	0
308	20240429	150100	171272510	2945	2945	2945	2945	1
309	20240429	150000	171269565	2945	2945	2945	2945	20
310	20240429	145900	171210665	2945	2945	2945	2945	20
311	20240429	145800	171151765	2945	2945	2945	2945	20
312	20240429	145700	171092865	2945	2945	2945	2945	20
313	20240429	145600	171033965	2945	2945	2945	2945	20
314	20240429	145500	170975065	2945	2945	2945	2945	19
315	20240429	145400	170919110	2945	2945	2945	2945	1
316	20240429	145300	170916165	2945	2945	2945	2945	20
317	20240429	145200	170857265	2945	2945	2945	2945	20
318	20240429	145100	170798365	2945	2945	2945	2945	20
319	20240429	145000	170739465	2945	2945	2945	2945	20
320	20240429	144900	170680565	2945	2945	2945	2945	20
321	20240429	144800	170621665	2945	2945	2945	2945	20
322	20240429	144700	170562765	2945	2945	2945	2945	20
323	20240429	144600	170503865	2945	2945	2945	2945	20
324	20240429	144500	170444965	2945	2945	2945	2925	1047
325	20240429	144400	167361630	2945	2945	2945	2945	20
326	20240429	144300	167302730	2945	2945	2945	2945	21
327	20240429	144200	167240885	2945	2945	2945	2945	71
328	20240429	144100	167031790	2945	2945	2945	2945	21
329	20240429	144000	166969945	2945	2945	2945	2945	21
330	20240429	143900	166908100	2945	2945	2945	2945	21
331	20240429	143800	166846255	2945	2925	2945	2925	37
332	20240429	143700	166737610	2945	2945	2945	2945	21
333	20240429	143600	166675765	2925	2935	2945	2925	122
334	20240429	143500	166318560	2940	2940	2940	2940	22
335	20240429	143400	166253880	2940	2930	2940	2930	1561
336	20240429	143300	161677930	2940	2940	2940	2940	22
337	20240429	143200	161613250	2940	2930	2940	2930	30
338	20240429	143100	161525130	2940	2940	2940	2940	27
339	20240429	143000	161445750	2940	2940	2940	2940	20
340	20240429	142900	161386950	2940	2940	2940	2940	0
341	20240429	142800	161386950	2940	2940	2940	2940	0
342	20240429	142700	161386950	2940	2940	2940	2940	0
343	20240429	142600	161386950	2940	2940	2940	2940	3
344	20240429	142500	161378130	2935	2935	2935	2935	0
345	20240429	142400	161378130	2935	2935	2935	2935	340
346	20240429	142300	160380230	2940	2940	2940	2940	50
347	20240429	142200	160233230	2930	2930	2930	2930	0
348	20240429	142100	160233230	2930	2930	2930	2930	57
349	20240429	142000	160066220	2930	2930	2930	2930	0
350	20240429	141900	160066220	2930	2930	2930	2930	50
351	20240429	141800	159919720	2930	2930	2930	2930	0
352	20240429	141700	159919720	2930	2930	2930	2930	0
353	20240429	141600	159919720	2930	2930	2930	2930	0
354	20240429	141500	159919720	2930	2930	2930	2930	0
355	20240429	141400	159919720	2930	2930	2930	2930	2
356	20240429	141300	159913860	2925	2925	2925	2925	0
357	20240429	141200	159913860	2925	2925	2925	2925	0
358	20240429	141100	159913860	2925	2925	2925	2925	0
359	20240429	141000	159913860	2925	2925	2925	2925	31
360	20240429	140900	159823185	2925	2925	2925	2925	24
361	20240429	140800	159752985	2925	2925	2925	2925	0
362	20240429	140700	159752985	2925	2925	2925	2925	0
363	20240429	140600	159752985	2925	2925	2925	2925	0
364	20240429	140500	159752985	2925	2925	2925	2925	0
365	20240429	140400	159752985	2925	2925	2925	2925	52
366	20240429	140300	159600885	2930	2930	2930	2930	10
367	20240429	140200	159571585	2930	2930	2930	2930	1
368	20240429	140100	159568655	2940	2940	2940	2940	0
369	20240429	140000	159568655	2940	2940	2940	2940	0
370	20240429	135900	159568655	2940	2940	2940	2940	0
371	20240429	135800	159568655	2940	2940	2940	2940	0
372	20240429	135700	159568655	2940	2940	2940	2940	0
373	20240429	135600	159568655	2940	2940	2940	2940	0
374	20240429	135500	159568655	2940	2940	2940	2940	0
375	20240429	135400	159568655	2940	2940	2940	2940	0
376	20240429	135300	159568655	2940	2940	2940	2940	0
377	20240429	135200	159568655	2940	2940	2940	2940	0
378	20240429	135100	159568655	2940	2925	2940	2925	1309
379	20240429	135000	155739730	2925	2925	2925	2925	368
380	20240429	134900	154663330	2925	2925	2925	2925	27
381	20240429	134800	154584355	2920	2920	2920	2920	7
382	20240429	134700	154563915	2915	2915	2915	2915	0
383	20240429	134600	154563915	2915	2915	2915	2915	0
384	20240429	134500	154563915	2915	2915	2915	2915	0
385	20240429	134400	154563915	2915	2915	2915	2915	0
386	20240429	134300	154563915	2915	2915	2915	2915	1
387	20240429	134200	154561000	2920	2920	2920	2920	5
388	20240429	134100	154546400	2910	2910	2910	2910	0
389	20240429	134000	154546400	2910	2910	2910	2910	0
390	20240429	133900	154546400	2910	2910	2910	2910	1
391	20240429	133800	154543490	2920	2920	2920	2920	0
392	20240429	133700	154543490	2920	2920	2920	2920	0
393	20240429	133600	154543490	2920	2920	2920	2920	0
394	20240429	133500	154543490	2920	2920	2920	2920	0
395	20240429	133400	154543490	2920	2920	2920	2920	0
396	20240429	133300	154543490	2920	2920	2920	2920	0
397	20240429	133200	154543490	2920	2920	2920	2920	0
398	20240429	133100	154543490	2920	2920	2920	2920	0
399	20240429	133000	154543490	2920	2920	2920	2920	0
400	20240429	132900	154543490	2920	2920	2920	2920	0
401	20240429	132800	154543490	2920	2920	2920	2920	0
402	20240429	132700	154543490	2920	2920	2920	2920	12
403	20240429	132600	154508450	2915	2915	2915	2915	105
404	20240429	132500	154202375	2915	2915	2915	2915	111
405	20240429	132400	153878810	2920	2920	2920	2920	101
406	20240429	132300	153583890	2920	2920	2920	2920	0
407	20240429	132200	153583890	2920	2920	2920	2920	0
408	20240429	132100	153583890	2920	2910	2920	2910	14
409	20240429	132000	153543140	2910	2910	2910	2910	10
410	20240429	131900	153514040	2910	2910	2910	2910	0
411	20240429	131800	153514040	2910	2910	2910	2910	0
412	20240429	131700	153514040	2910	2910	2910	2910	0
413	20240429	131600	153514040	2910	2910	2910	2910	1
414	20240429	131500	153511130	2900	2900	2900	2900	0
415	20240429	131400	153511130	2900	2900	2900	2900	562
416	20240429	131300	151881330	2900	2900	2900	2900	1
417	20240429	131200	151878430	2885	2885	2885	2885	0
418	20240429	131100	151878430	2885	2885	2885	2885	100
419	20240429	131000	151589930	2885	2885	2885	2885	0
420	20240429	130900	151589930	2885	2885	2885	2885	0
421	20240429	130800	151589930	2885	2885	2885	2885	0
422	20240429	130700	151589930	2885	2885	2885	2885	0
423	20240429	130600	151589930	2885	2895	2895	2885	199
424	20240429	130500	151015085	2895	2895	2895	2895	0
425	20240429	130400	151015085	2895	2895	2895	2895	0
426	20240429	130300	151015085	2895	2895	2895	2895	0
427	20240429	130200	151015085	2895	2895	2895	2895	0
428	20240429	130100	151015085	2895	2895	2895	2895	0
429	20240429	130000	151015085	2895	2895	2895	2895	0
430	20240429	125900	151015085	2895	2895	2895	2895	10
431	20240429	125800	150986135	2895	2895	2895	2895	0
432	20240429	125700	150986135	2895	2895	2895	2895	34
433	20240429	125600	150887705	2885	2890	2890	2885	273
434	20240429	125500	150100095	2885	2885	2885	2885	0
435	20240429	125400	150100095	2885	2885	2885	2885	0
436	20240429	125300	150100095	2885	2885	2885	2885	0
437	20240429	125200	150100095	2885	2885	2885	2885	12
438	20240429	125100	150065475	2890	2890	2890	2890	0
439	20240429	125000	150065475	2890	2890	2890	2890	0
440	20240429	124900	150065475	2890	2890	2890	2890	58
441	20240429	124800	149897855	2890	2890	2890	2890	0
442	20240429	124700	149897855	2890	2890	2890	2890	0
443	20240429	124600	149897855	2890	2890	2890	2890	47
444	20240429	124500	149762025	2890	2885	2890	2885	1484
445	20240429	124400	145479765	2895	2895	2895	2895	0
446	20240429	124300	145479765	2895	2895	2895	2895	1
447	20240429	124200	145476870	2885	2895	2895	2885	375
448	20240429	124100	144393145	2910	2910	2910	2910	0
449	20240429	124000	144393145	2910	2910	2910	2910	0
450	20240429	123900	144393145	2910	2910	2910	2910	0
451	20240429	123800	144393145	2910	2910	2910	2910	0
452	20240429	123700	144393145	2910	2910	2910	2910	0
453	20240429	123600	144393145	2910	2910	2910	2910	0
454	20240429	123500	144393145	2910	2910	2910	2910	0
455	20240429	123400	144393145	2910	2910	2910	2910	0
456	20240429	123300	144393145	2910	2900	2910	2900	999
457	20240429	123200	141494785	2900	2900	2900	2900	0
458	20240429	123100	141494785	2900	2895	2900	2895	500
459	20240429	123000	140046540	2895	2890	2895	2890	373
460	20240429	122900	138968535	2880	2880	2880	2880	0
461	20240429	122800	138968535	2880	2880	2880	2880	0
462	20240429	122700	138968535	2880	2880	2880	2880	0
463	20240429	122600	138968535	2880	2880	2880	2880	0
464	20240429	122500	138968535	2880	2880	2880	2880	0
465	20240429	122400	138968535	2880	2880	2880	2880	0
466	20240429	122300	138968535	2880	2885	2885	2880	403
467	20240429	122200	137807480	2885	2885	2885	2885	136
468	20240429	122100	137415120	2890	2890	2890	2890	13
469	20240429	122000	137377550	2895	2895	2895	2895	0
470	20240429	121900	137377550	2895	2895	2895	2895	0
471	20240429	121800	137377550	2895	2895	2895	2895	0
472	20240429	121700	137377550	2895	2895	2895	2895	0
473	20240429	121600	137377550	2895	2895	2895	2895	0
474	20240429	121500	137377550	2895	2895	2895	2895	0
475	20240429	121400	137377550	2895	2895	2895	2895	0
476	20240429	121300	137377550	2895	2895	2895	2895	0
477	20240429	121200	137377550	2895	2895	2895	2895	0
478	20240429	121100	137377550	2895	2895	2895	2895	0
479	20240429	121000	137377550	2895	2895	2895	2895	0
480	20240429	120900	137377550	2895	2895	2895	2895	0
481	20240429	120800	137377550	2895	2895	2895	2895	0
482	20240429	120700	137377550	2895	2895	2895	2895	0
483	20240429	120600	137377550	2895	2895	2895	2895	0
484	20240429	120500	137377550	2895	2895	2895	2895	0
485	20240429	120400	137377550	2895	2895	2895	2895	0
486	20240429	120300	137377550	2895	2895	2895	2895	0
487	20240429	120200	137377550	2895	2895	2895	2895	2
488	20240429	120100	137371760	2880	2880	2880	2880	0
489	20240429	120000	137371760	2880	2885	2885	2880	690
490	20240429	115900	135384555	2895	2895	2895	2895	1
491	20240429	115800	135381660	2895	2895	2895	2895	2
492	20240429	115700	135375870	2880	2880	2880	2880	0
493	20240429	115600	135375870	2880	2885	2885	2880	441
494	20240429	115500	134105785	2880	2880	2880	2880	0
495	20240429	115400	134105785	2880	2880	2880	2880	0
496	20240429	115300	134105785	2880	2880	2880	2880	0
497	20240429	115200	134105785	2880	2890	2890	2880	500
498	20240429	115100	132661195	2890	2890	2890	2890	41
499	20240429	115000	132542705	2890	2890	2890	2890	0
500	20240429	114900	132542705	2890	2900	2900	2885	703
501	20240429	114800	130513605	2900	2900	2900	2900	0
502	20240429	114700	130513605	2900	2900	2900	2900	2
503	20240429	114600	130507805	2885	2885	2885	2885	100
504	20240429	114500	130219305	2885	2885	2885	2885	15
505	20240429	114400	130176030	2885	2885	2885	2885	50
506	20240429	114300	130031780	2880	2880	2880	2880	0
507	20240429	114200	130031780	2880	2890	2890	2880	4186
508	20240429	114100	117951900	2890	2900	2900	2890	346
509	20240429	114000	116951950	2900	2900	2900	2900	0
510	20240429	113900	116951950	2900	2900	2900	2900	0
511	20240429	113800	116951950	2900	2900	2900	2900	10
512	20240429	113700	116922950	2900	2900	2900	2900	0
513	20240429	113600	116922950	2900	2900	2900	2900	0
514	20240429	113500	116922950	2900	2900	2900	2900	0
515	20240429	113400	116922950	2900	2900	2900	2900	0
516	20240429	113300	116922950	2900	2900	2900	2895	2131
517	20240429	113200	110753050	2910	2910	2910	2910	0
518	20240429	113100	110753050	2910	2910	2910	2910	0
519	20240429	113000	110753050	2910	2910	2910	2910	1
520	20240429	112900	110750140	2900	2900	2900	2900	0
521	20240429	112800	110750140	2900	2905	2905	2900	500
522	20240429	112700	109299990	2910	2910	2910	2910	100
523	20240429	112600	109008990	2910	2910	2910	2910	205
524	20240429	112500	108412440	2910	2915	2915	2910	424
525	20240429	112400	107177320	2915	2915	2915	2915	0
526	20240429	112300	107177320	2915	2915	2915	2915	20
527	20240429	112200	107119020	2920	2920	2920	2920	0
528	20240429	112100	107119020	2920	2920	2920	2920	1
529	20240429	112000	107116100	2920	2920	2920	2920	0
530	20240429	111900	107116100	2920	2920	2920	2920	0
531	20240429	111800	107116100	2920	2920	2920	2920	0
532	20240429	111700	107116100	2920	2920	2920	2920	1
533	20240429	111600	107113180	2915	2915	2915	2915	2
534	20240429	111500	107107350	2920	2920	2920	2920	0
535	20240429	111400	107107350	2920	2920	2920	2920	0
536	20240429	111300	107107350	2920	2920	2920	2920	0
537	20240429	111200	107107350	2920	2920	2920	2920	0
538	20240429	111100	107107350	2920	2920	2920	2920	1
539	20240429	111000	107104430	2920	2920	2920	2920	0
540	20240429	110900	107104430	2920	2920	2920	2920	127
541	20240429	110800	106733590	2920	2920	2920	2920	2
542	20240429	110700	106727750	2920	2920	2920	2920	0
543	20240429	110600	106727750	2920	2920	2920	2920	0
544	20240429	110500	106727750	2920	2920	2920	2920	0
545	20240429	110400	106727750	2920	2920	2920	2920	23
546	20240429	110300	106660590	2925	2925	2925	2925	1
547	20240429	110200	106657665	2925	2925	2925	2925	0
548	20240429	110100	106657665	2925	2925	2925	2925	0
549	20240429	110000	106657665	2925	2925	2925	2925	0
550	20240429	105900	106657665	2925	2925	2925	2925	0
551	20240429	105800	106657665	2925	2925	2925	2925	0
552	20240429	105700	106657665	2925	2925	2925	2925	72
553	20240429	105600	106447065	2930	2930	2930	2930	0
554	20240429	105500	106447065	2930	2930	2930	2930	0
555	20240429	105400	106447065	2930	2930	2930	2930	0
556	20240429	105300	106447065	2930	2930	2930	2930	40
557	20240429	105200	106329865	2935	2935	2935	2935	0
558	20240429	105100	106329865	2935	2935	2935	2935	0
559	20240429	105000	106329865	2935	2935	2935	2935	0
560	20240429	104900	106329865	2935	2935	2935	2935	0
561	20240429	104800	106329865	2935	2935	2935	2935	0
562	20240429	104700	106329865	2935	2935	2935	2935	0
563	20240429	104600	106329865	2935	2935	2935	2935	0
564	20240429	104500	106329865	2935	2935	2935	2935	0
565	20240429	104400	106329865	2935	2935	2935	2935	0
566	20240429	104300	106329865	2935	2935	2935	2935	1
567	20240429	104200	106326930	2925	2925	2925	2925	0
568	20240429	104100	106326930	2925	2925	2925	2925	0
569	20240429	104000	106326930	2925	2925	2925	2925	131
570	20240429	103900	105943755	2940	2940	2940	2940	0
571	20240429	103800	105943755	2940	2940	2940	2940	0
572	20240429	103700	105943755	2940	2940	2940	2940	0
573	20240429	103600	105943755	2940	2940	2940	2940	0
574	20240429	103500	105943755	2940	2940	2940	2940	0
575	20240429	103400	105943755	2940	2940	2940	2940	0
576	20240429	103300	105943755	2940	2940	2940	2940	0
577	20240429	103200	105943755	2940	2940	2940	2940	0
578	20240429	103100	105943755	2940	2910	2940	2910	9
579	20240429	103000	105917535	2950	2950	2950	2950	0
580	20240429	102900	105917535	2950	2950	2950	2950	0
581	20240429	102800	105917535	2950	2940	2950	2940	598
582	20240429	102700	104156840	2940	2940	2940	2940	0
583	20240429	102600	104156840	2940	2940	2940	2940	2
584	20240429	102500	104150960	2940	2940	2940	2940	0
585	20240429	102400	104150960	2940	2935	2940	2935	2
586	20240429	102300	104145085	2905	2915	2915	2905	4
587	20240429	102200	104133440	2940	2910	2940	2910	49
588	20240429	102100	103990820	2945	2945	2945	2945	3
589	20240429	102000	103981985	2940	2940	2940	2940	9
590	20240429	101900	103955525	2940	2940	2940	2940	5
591	20240429	101800	103940825	2930	2930	2930	2930	67
592	20240429	101700	103744515	2940	2940	2940	2940	6
593	20240429	101600	103726875	2940	2940	2940	2940	0
594	20240429	101500	103726875	2940	2940	2940	2940	1
595	20240429	101400	103723935	2945	2945	2945	2945	0
596	20240429	101300	103723935	2945	2945	2945	2945	0
597	20240429	101200	103723935	2945	2940	2945	2940	511
598	20240429	101100	102221205	2935	2940	2940	2935	2
599	20240429	101000	102215330	2935	2920	2935	2920	4606
600	20240429	100900	88726275	2920	2905	2920	2905	353
601	20240429	100800	87700780	2920	2920	2920	2920	0
602	20240429	100700	87700780	2920	2895	2920	2895	30
603	20240429	100600	87613895	2895	2895	2895	2895	0
604	20240429	100500	87613895	2895	2900	2900	2895	300
605	20240429	100400	86745365	2910	2900	2910	2900	6
606	20240429	100300	86727955	2905	2905	2905	2905	200
607	20240429	100200	86146955	2905	2920	2920	2905	2025
608	20240429	100100	80253310	2925	2925	2925	2925	2
609	20240429	100000	80247460	2920	2920	2920	2920	111
610	20240429	095900	79923340	2920	2915	2920	2915	150
611	20240429	095800	79486085	2915	2905	2915	2905	442
612	20240429	095700	78202035	2905	2905	2930	2905	3189
613	20240429	095600	68907540	2905	2905	2905	2905	2
614	20240429	095500	68901730	2900	2900	2900	2900	50
615	20240429	095400	68756730	2900	2895	2900	2895	1389
616	20240429	095300	64728685	2895	2900	2900	2895	1244
617	20240429	095200	61127300	2900	2905	2905	2900	1859
618	20240429	095100	55731200	2910	2910	2910	2910	0
619	20240429	095000	55731200	2910	2910	2910	2910	1056
620	20240429	094900	52658240	2935	2935	2935	2935	0
621	20240429	094800	52658240	2935	2935	2935	2935	0
622	20240429	094700	52658240	2935	2935	2935	2935	0
623	20240429	094600	52658240	2935	2935	2935	2935	0
624	20240429	094500	52658240	2935	2935	2935	2935	0
625	20240429	094400	52658240	2935	2935	2935	2935	0
626	20240429	094300	52658240	2935	2935	2935	2935	2
627	20240429	094200	52652370	2935	2935	2935	2935	2
628	20240429	094100	52646500	2940	2935	2940	2935	30
629	20240429	094000	52558350	2935	2935	2935	2935	0
630	20240429	093900	52558350	2935	2940	2940	2935	3
631	20240429	093800	52549535	2880	2930	2930	2880	4030
632	20240429	093700	40865055	2925	2925	2925	2925	0
633	20240429	093600	40865055	2925	2945	2945	2920	1190
634	20240429	093500	37381885	2945	2945	2945	2945	244
635	20240429	093400	36663305	2950	2950	2950	2950	0
636	20240429	093300	36663305	2950	2950	2950	2950	215
637	20240429	093200	36029055	2950	2950	2950	2950	98
638	20240429	093100	35739955	2950	2950	2950	2950	99
639	20240429	093000	35447905	2955	2955	2955	2955	0
640	20240429	092900	35447905	2955	2955	2955	2955	0
641	20240429	092800	35447905	2955	2955	2955	2955	0
642	20240429	092700	35447905	2955	2960	2960	2955	126
643	20240429	092600	35075470	2960	2960	2960	2960	4
644	20240429	092500	35063630	2955	2955	2955	2955	0
645	20240429	092400	35063630	2955	2955	2955	2955	0
646	20240429	092300	35063630	2955	2955	2955	2955	283
647	20240429	092200	34227365	2955	2955	2955	2955	112
648	20240429	092100	33896405	2955	2955	2955	2955	260
649	20240429	092000	33128105	2960	2960	2960	2960	490
650	20240429	091900	31677705	2975	2975	2975	2975	15
651	20240429	091800	31633080	2975	2975	2975	2975	2
652	20240429	091700	31627130	2975	2975	2975	2975	200
653	20240429	091600	31032130	2975	2965	2975	2965	212
654	20240429	091500	30401540	2970	2970	2970	2970	1296
655	20240429	091400	26552420	2970	2975	2975	2970	118
656	20240429	091300	26201900	2985	2985	2985	2985	0
657	20240429	091200	26201900	2985	2985	2985	2985	0
658	20240429	091100	26201900	2985	2985	2985	2985	0
659	20240429	091000	26201900	2985	2980	2985	2970	252
660	20240429	090900	25452780	2985	2985	2985	2985	0
661	20240429	090800	25452780	2985	2985	2985	2985	0
662	20240429	090700	25452780	2985	2985	2985	2985	0
663	20240429	090600	25452780	2985	2985	2985	2985	0
664	20240429	090500	25452780	2985	2985	2985	2985	9
665	20240429	090400	25425915	2970	2970	2970	2970	0
666	20240429	090300	25425915	2970	2970	2970	2960	3515
667	20240429	090200	14989670	2970	2970	2970	2970	0
668	20240429	090100	14989670	2970	2970	2970	2970	286
669	20240429	090000	14140250	2975	2985	2990	2975	4141