KissMeData/100130/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200700	239035380	2970	2970	2970	2970	6928
3	20240429	200600	239035380	2970	2970	2970	2970	0
4	20240429	200500	239035380	2970	2970	2970	2970	0
5	20240429	200400	239035380	2970	2970	2970	2970	0
6	20240429	200300	239035380	2970	2970	2970	2970	0
7	20240429	200200	239035380	2970	2970	2970	2970	0
8	20240429	200100	239035380	2970	2970	2970	2970	0
9	20240429	200000	239035380	2970	2970	2970	2970	0
10	20240429	195900	239035380	2970	2970	2970	2970	0
11	20240429	195800	239035380	2970	2970	2970	2970	0
12	20240429	195700	239035380	2970	2970	2970	2970	0
13	20240429	195600	239035380	2970	2970	2970	2970	0
14	20240429	195500	239035380	2970	2970	2970	2970	0
15	20240429	195400	239035380	2970	2970	2970	2970	0
16	20240429	195300	239035380	2970	2970	2970	2970	0
17	20240429	195200	239035380	2970	2970	2970	2970	0
18	20240429	195100	239035380	2970	2970	2970	2970	0
19	20240429	195000	239035380	2970	2970	2970	2970	0
20	20240429	194900	239035380	2970	2970	2970	2970	0
21	20240429	194800	239035380	2970	2970	2970	2970	0
22	20240429	194700	239035380	2970	2970	2970	2970	0
23	20240429	194600	239035380	2970	2970	2970	2970	0
24	20240429	194500	239035380	2970	2970	2970	2970	0
25	20240429	194400	239035380	2970	2970	2970	2970	0
26	20240429	194300	239035380	2970	2970	2970	2970	0
27	20240429	194200	239035380	2970	2970	2970	2970	0
28	20240429	194100	239035380	2970	2970	2970	2970	0
29	20240429	194000	239035380	2970	2970	2970	2970	0
30	20240429	193900	239035380	2970	2970	2970	2970	0
31	20240429	193800	239035380	2970	2970	2970	2970	0
32	20240429	193700	239035380	2970	2970	2970	2970	6928
33	20240429	193600	239035380	2970	2970	2970	2970	0
34	20240429	193500	239035380	2970	2970	2970	2970	0
35	20240429	193400	239035380	2970	2970	2970	2970	0
36	20240429	193300	239035380	2970	2970	2970	2970	0
37	20240429	193200	239035380	2970	2970	2970	2970	0
38	20240429	193100	239035380	2970	2970	2970	2970	0
39	20240429	193000	239035380	2970	2970	2970	2970	0
40	20240429	192900	239035380	2970	2970	2970	2970	0
41	20240429	192800	239035380	2970	2970	2970	2970	0
42	20240429	192700	239035380	2970	2970	2970	2970	0
43	20240429	192600	239035380	2970	2970	2970	2970	0
44	20240429	192500	239035380	2970	2970	2970	2970	0
45	20240429	192400	239035380	2970	2970	2970	2970	0
46	20240429	192300	239035380	2970	2970	2970	2970	0
47	20240429	192200	239035380	2970	2970	2970	2970	0
48	20240429	192100	239035380	2970	2970	2970	2970	0
49	20240429	192000	239035380	2970	2970	2970	2970	0
50	20240429	191900	239035380	2970	2970	2970	2970	0
51	20240429	191800	239035380	2970	2970	2970	2970	0
52	20240429	191700	239035380	2970	2970	2970	2970	0
53	20240429	191600	239035380	2970	2970	2970	2970	0
54	20240429	191500	239035380	2970	2970	2970	2970	0
55	20240429	191400	239035380	2970	2970	2970	2970	0
56	20240429	191300	239035380	2970	2970	2970	2970	0
57	20240429	191200	239035380	2970	2970	2970	2970	0
58	20240429	191100	239035380	2970	2970	2970	2970	0
59	20240429	191000	239035380	2970	2970	2970	2970	0
60	20240429	190900	239035380	2970	2970	2970	2970	0
61	20240429	190800	239035380	2970	2970	2970	2970	0
62	20240429	190700	239035380	2970	2970	2970	2970	6928
63	20240429	190600	239035380	2970	2970	2970	2970	0
64	20240429	190500	239035380	2970	2970	2970	2970	0
65	20240429	190400	239035380	2970	2970	2970	2970	0
66	20240429	190300	239035380	2970	2970	2970	2970	0
67	20240429	190200	239035380	2970	2970	2970	2970	0
68	20240429	190100	239035380	2970	2970	2970	2970	0
69	20240429	190000	239035380	2970	2970	2970	2970	0
70	20240429	185900	239035380	2970	2970	2970	2970	0
71	20240429	185800	239035380	2970	2970	2970	2970	0
72	20240429	185700	239035380	2970	2970	2970	2970	0
73	20240429	185600	239035380	2970	2970	2970	2970	0
74	20240429	185500	239035380	2970	2970	2970	2970	0
75	20240429	185400	239035380	2970	2970	2970	2970	0
76	20240429	185300	239035380	2970	2970	2970	2970	0
77	20240429	185200	239035380	2970	2970	2970	2970	0
78	20240429	185100	239035380	2970	2970	2970	2970	0
79	20240429	185000	239035380	2970	2970	2970	2970	0
80	20240429	184900	239035380	2970	2970	2970	2970	0
81	20240429	184800	239035380	2970	2970	2970	2970	0
82	20240429	184700	239035380	2970	2970	2970	2970	0
83	20240429	184600	239035380	2970	2970	2970	2970	0
84	20240429	184500	239035380	2970	2970	2970	2970	0
85	20240429	184400	239035380	2970	2970	2970	2970	0
86	20240429	184300	239035380	2970	2970	2970	2970	0
87	20240429	184200	239035380	2970	2970	2970	2970	0
88	20240429	184100	239035380	2970	2970	2970	2970	0
89	20240429	184000	239035380	2970	2970	2970	2970	0
90	20240429	183900	239035380	2970	2970	2970	2970	0
91	20240429	183800	239035380	2970	2970	2970	2970	0
92	20240429	183700	239035380	2970	2970	2970	2970	6928
93	20240429	183600	239035380	2970	2970	2970	2970	0
94	20240429	183500	239035380	2970	2970	2970	2970	0
95	20240429	183400	239035380	2970	2970	2970	2970	0
96	20240429	183300	239035380	2970	2970	2970	2970	0
97	20240429	183200	239035380	2970	2970	2970	2970	0
98	20240429	183100	239035380	2970	2970	2970	2970	0
99	20240429	183000	239035380	2970	2970	2970	2970	0
100	20240429	182900	239035380	2970	2970	2970	2970	0
101	20240429	182800	239035380	2970	2970	2970	2970	0
102	20240429	182700	239035380	2970	2970	2970	2970	0
103	20240429	182600	239035380	2970	2970	2970	2970	0
104	20240429	182500	239035380	2970	2970	2970	2970	0
105	20240429	182400	239035380	2970	2970	2970	2970	0
106	20240429	182300	239035380	2970	2970	2970	2970	0
107	20240429	182200	239035380	2970	2970	2970	2970	0
108	20240429	182100	239035380	2970	2970	2970	2970	0
109	20240429	182000	239035380	2970	2970	2970	2970	0
110	20240429	181900	239035380	2970	2970	2970	2970	0
111	20240429	181800	239035380	2970	2970	2970	2970	0
112	20240429	181700	239035380	2970	2970	2970	2970	0
113	20240429	181600	239035380	2970	2970	2970	2970	0
114	20240429	181500	239035380	2970	2970	2970	2970	0
115	20240429	181400	239035380	2970	2970	2970	2970	0
116	20240429	181300	239035380	2970	2970	2970	2970	0
117	20240429	181200	239035380	2970	2970	2970	2970	0
118	20240429	181100	239035380	2970	2970	2970	2970	0
119	20240429	181000	239035380	2970	2970	2970	2970	0
120	20240429	180900	239035380	2970	2970	2970	2970	0
121	20240429	180800	239035380	2970	2970	2970	2970	0
122	20240429	180700	239035380	2970	2970	2970	2970	6928
123	20240429	180600	239035380	2970	2970	2970	2970	0
124	20240429	180500	239035380	2970	2970	2970	2970	0
125	20240429	180400	239035380	2970	2970	2970	2970	0
126	20240429	180300	239035380	2970	2970	2970	2970	0
127	20240429	180200	239035380	2970	2970	2970	2970	0
128	20240429	180100	239035380	2970	2970	2970	2970	0
129	20240429	180000	239035380	2970	2970	2970	2970	0
130	20240429	175900	239035380	2970	2970	2970	2970	0
131	20240429	175800	239035380	2970	2970	2970	2970	0
132	20240429	175700	239035380	2970	2970	2970	2970	0
133	20240429	175600	239035380	2970	2970	2970	2970	0
134	20240429	175500	239035380	2970	2970	2970	2970	0
135	20240429	175400	239035380	2970	2970	2970	2970	0
136	20240429	175300	239035380	2970	2970	2970	2970	0
137	20240429	175200	239035380	2970	2970	2970	2970	0
138	20240429	175100	239035380	2970	2970	2970	2970	0
139	20240429	175000	239035380	2970	2970	2970	2970	0
140	20240429	174900	239035380	2970	2970	2970	2970	0
141	20240429	174800	239035380	2970	2970	2970	2970	0
142	20240429	174700	239035380	2970	2970	2970	2970	0
143	20240429	174600	239035380	2970	2970	2970	2970	0
144	20240429	174500	239035380	2970	2970	2970	2970	0
145	20240429	174400	239035380	2970	2970	2970	2970	0
146	20240429	174300	239035380	2970	2970	2970	2970	0
147	20240429	174200	239035380	2970	2970	2970	2970	0
148	20240429	174100	239035380	2970	2970	2970	2970	0
149	20240429	174000	239035380	2970	2970	2970	2970	0
150	20240429	173900	239035380	2970	2970	2970	2970	0
151	20240429	173800	239035380	2970	2970	2970	2970	0
152	20240429	173700	239035380	2970	2970	2970	2970	6928
153	20240429	173600	239035380	2970	2970	2970	2970	0
154	20240429	173500	239035380	2970	2970	2970	2970	0
155	20240429	173400	239035380	2970	2970	2970	2970	0
156	20240429	173300	239035380	2970	2970	2970	2970	0
157	20240429	173200	239035380	2970	2970	2970	2970	0
158	20240429	173100	239035380	2970	2970	2970	2970	0
159	20240429	173000	239035380	2970	2970	2970	2970	0
160	20240429	172900	239035380	2970	2970	2970	2970	0
161	20240429	172800	239035380	2970	2970	2970	2970	0
162	20240429	172700	239035380	2970	2970	2970	2970	0
163	20240429	172600	239035380	2970	2970	2970	2970	0
164	20240429	172500	239035380	2970	2970	2970	2970	0
165	20240429	172400	239035380	2970	2970	2970	2970	0
166	20240429	172300	239035380	2970	2970	2970	2970	0
167	20240429	172200	239035380	2970	2970	2970	2970	0
168	20240429	172100	239035380	2970	2970	2970	2970	0
169	20240429	172000	239035380	2970	2970	2970	2970	0
170	20240429	171900	239035380	2970	2970	2970	2970	0
171	20240429	171800	239035380	2970	2970	2970	2970	0
172	20240429	171700	239035380	2970	2970	2970	2970	0
173	20240429	171600	239035380	2970	2970	2970	2970	0
174	20240429	171500	239035380	2970	2970	2970	2970	0
175	20240429	171400	239035380	2970	2970	2970	2970	0
176	20240429	171300	239035380	2970	2970	2970	2970	0
177	20240429	171200	239035380	2970	2970	2970	2970	0
178	20240429	171100	239035380	2970	2970	2970	2970	0
179	20240429	171000	239035380	2970	2970	2970	2970	0
180	20240429	170900	239035380	2970	2970	2970	2970	0
181	20240429	170800	239035380	2970	2970	2970	2970	0
182	20240429	170700	239035380	2970	2970	2970	2970	6928
183	20240429	170600	239035380	2970	2970	2970	2970	0
184	20240429	170500	239035380	2970	2970	2970	2970	0
185	20240429	170400	239035380	2970	2970	2970	2970	0
186	20240429	170300	239035380	2970	2970	2970	2970	0
187	20240429	170200	239035380	2970	2970	2970	2970	0
188	20240429	170100	239035380	2970	2970	2970	2970	0
189	20240429	170000	239035380	2970	2970	2970	2970	0
190	20240429	165900	239035380	2970	2970	2970	2970	0
191	20240429	165800	239035380	2970	2970	2970	2970	0
192	20240429	165700	239035380	2970	2970	2970	2970	0
193	20240429	165600	239035380	2970	2970	2970	2970	0
194	20240429	165500	239035380	2970	2970	2970	2970	0
195	20240429	165400	239035380	2970	2970	2970	2970	0
196	20240429	165300	239035380	2970	2970	2970	2970	0
197	20240429	165200	239035380	2970	2970	2970	2970	0
198	20240429	165100	239035380	2970	2970	2970	2970	0
199	20240429	165000	239035380	2970	2970	2970	2970	0
200	20240429	164900	239035380	2970	2970	2970	2970	0
201	20240429	164800	239035380	2970	2970	2970	2970	0
202	20240429	164700	239035380	2970	2970	2970	2970	0
203	20240429	164600	239035380	2970	2970	2970	2970	0
204	20240429	164500	239035380	2970	2970	2970	2970	0
205	20240429	164400	239035380	2970	2970	2970	2970	0
206	20240429	164300	239035380	2970	2970	2970	2970	0
207	20240429	164200	239035380	2970	2970	2970	2970	0
208	20240429	164100	239035380	2970	2970	2970	2970	0
209	20240429	164000	239035380	2970	2970	2970	2970	0
210	20240429	163900	239035380	2970	2970	2970	2970	0
211	20240429	163800	239035380	2970	2970	2970	2970	0
212	20240429	163700	239035380	2970	2970	2970	2970	6928
213	20240429	163600	239035380	2970	2970	2970	2970	0
214	20240429	163500	239035380	2970	2970	2970	2970	0
215	20240429	163400	239035380	2970	2970	2970	2970	0
216	20240429	163300	239035380	2970	2970	2970	2970	0
217	20240429	163200	239035380	2970	2970	2970	2970	0
218	20240429	163100	239035380	2970	2970	2970	2970	0
219	20240429	163000	239035380	2970	2970	2970	2970	0
220	20240429	162900	239035380	2970	2970	2970	2970	0
221	20240429	162800	239035380	2970	2970	2970	2970	0
222	20240429	162700	239035380	2970	2970	2970	2970	0
223	20240429	162600	239035380	2970	2970	2970	2970	0
224	20240429	162500	239035380	2970	2970	2970	2970	0
225	20240429	162400	239035380	2970	2970	2970	2970	0
226	20240429	162300	239035380	2970	2970	2970	2970	0
227	20240429	162200	239035380	2970	2970	2970	2970	0
228	20240429	162100	239035380	2970	2970	2970	2970	0
229	20240429	162000	239035380	2970	2970	2970	2970	0
230	20240429	161900	239035380	2970	2970	2970	2970	0
231	20240429	161800	239035380	2970	2970	2970	2970	0
232	20240429	161700	239035380	2970	2970	2970	2970	0
233	20240429	161600	239035380	2970	2970	2970	2970	0
234	20240429	161500	239035380	2970	2970	2970	2970	0
235	20240429	161400	239035380	2970	2970	2970	2970	0
236	20240429	161300	239035380	2970	2970	2970	2970	0
237	20240429	161200	239035380	2970	2970	2970	2970	0
238	20240429	161100	239035380	2970	2970	2970	2970	0
239	20240429	161000	239035380	2970	2970	2970	2970	0
240	20240429	160900	239035380	2970	2970	2970	2970	0
241	20240429	160800	239035380	2970	2970	2970	2970	0
242	20240429	160700	239035380	2970	2970	2970	2970	6928
243	20240429	160600	239035380	2970	2970	2970	2970	0
244	20240429	160500	239035380	2970	2970	2970	2970	0
245	20240429	160400	239035380	2970	2970	2970	2970	0
246	20240429	160300	239035380	2970	2970	2970	2970	0
247	20240429	160200	239035380	2970	2970	2970	2970	0
248	20240429	160100	239035380	2970	2970	2970	2970	0
249	20240429	160000	239035380	2970	2970	2970	2970	0
250	20240429	155900	239035380	2970	2970	2970	2970	0
251	20240429	155800	239035380	2970	2970	2970	2970	0
252	20240429	155700	239035380	2970	2970	2970	2970	0
253	20240429	155600	239035380	2970	2970	2970	2970	0
254	20240429	155500	239035380	2970	2970	2970	2970	0
255	20240429	155400	239035380	2970	2970	2970	2970	0
256	20240429	155300	239035380	2970	2970	2970	2970	0
257	20240429	155200	239035380	2970	2970	2970	2970	0
258	20240429	155100	239035380	2970	2970	2970	2970	0
259	20240429	155000	239035380	2970	2970	2970	2970	0
260	20240429	154900	239035380	2970	2970	2970	2970	0
261	20240429	154800	239035380	2970	2970	2970	2970	0
262	20240429	154700	239035380	2970	2970	2970	2970	0
263	20240429	154600	239035380	2970	2970	2970	2970	0
264	20240429	154500	239035380	2970	2970	2970	2970	0
265	20240429	154400	239035380	2970	2970	2970	2970	0
266	20240429	154300	239035380	2970	2970	2970	2970	0
267	20240429	154200	239035380	2970	2970	2970	2970	0
268	20240429	154100	239035380	2970	2970	2970	2970	0
269	20240429	154000	239035380	2970	2970	2970	2970	0
270	20240429	153900	239035380	2970	2970	2970	2970	0
271	20240429	153800	239035380	2970	2970	2970	2970	0
272	20240429	153700	239035380	2970	2970	2970	2970	6928
273	20240429	153600	239035380	2970	2970	2970	2970	0
274	20240429	153500	239035380	2970	2970	2970	2970	0
275	20240429	153400	239035380	2970	2970	2970	2970	0
276	20240429	153300	239035380	2970	2970	2970	2970	0
277	20240429	153200	239035380	2970	2970	2970	2970	0
278	20240429	153100	239035380	2970	2970	2970	2970	0
279	20240429	153000	239035380	2970	2970	2970	2970	6928
280	20240429	152900	218459220	2970	2970	2970	2970	0
281	20240429	152800	218459220	2970	2970	2970	2970	0
282	20240429	152700	218459220	2970	2970	2970	2970	0
283	20240429	152600	218459220	2970	2970	2970	2970	0
284	20240429	152500	218459220	2970	2970	2970	2970	0
285	20240429	152400	218459220	2970	2970	2970	2970	0
286	20240429	152300	218459220	2970	2970	2970	2970	0
287	20240429	152200	218459220	2970	2970	2970	2970	0
288	20240429	152100	218459220	2970	2970	2970	2970	0
289	20240429	152000	218459220	2970	2970	2970	2970	0
290	20240429	151900	218459220	2970	2970	2970	2965	235
291	20240429	151800	217761605	2970	2970	2970	2970	0
292	20240429	151700	217761605	2970	2970	2970	2970	1
293	20240429	151600	217758635	2965	2965	2965	2965	503
294	20240429	151500	216267240	2970	2960	2970	2960	463
295	20240429	151400	214894680	2970	2965	2970	2965	2312
296	20240429	151300	208039495	2960	2960	2960	2960	122
297	20240429	151200	207678375	2965	2965	2965	2965	116
298	20240429	151100	207334435	2965	2965	2965	2965	18
299	20240429	151000	207281065	2965	2965	2965	2965	144
300	20240429	150900	206854105	2965	2965	2965	2965	64
301	20240429	150800	206664345	2965	2965	2965	2960	251
302	20240429	150700	205920615	2965	2965	2965	2965	101
303	20240429	150600	205621150	2965	2965	2965	2965	16
304	20240429	150500	205573710	2965	2965	2965	2965	20
305	20240429	150400	205514410	2965	2965	2965	2965	1
306	20240429	150300	205511445	2965	2965	2965	2965	5
307	20240429	150200	205496620	2965	2965	2965	2965	2
308	20240429	150100	205490690	2960	2965	2965	2960	203
309	20240429	150000	204889795	2960	2960	2960	2960	537
310	20240429	145900	203300275	2960	2960	2960	2960	500
311	20240429	145800	201820275	2960	2960	2960	2960	0
312	20240429	145700	201820275	2960	2960	2960	2960	1688
313	20240429	145600	196823795	2960	2960	2960	2960	775
314	20240429	145500	194529795	2960	2960	2960	2960	267
315	20240429	145400	193739475	2965	2965	2965	2965	0
316	20240429	145300	193739475	2965	2965	2965	2965	17
317	20240429	145200	193689070	2965	2965	2965	2965	51
318	20240429	145100	193537855	2960	2960	2960	2960	11
319	20240429	145000	193505295	2965	2965	2965	2965	0
320	20240429	144900	193505295	2965	2965	2965	2965	14
321	20240429	144800	193463785	2960	2960	2960	2960	250
322	20240429	144700	192723785	2960	2960	2960	2960	0
323	20240429	144600	192723785	2960	2960	2960	2960	0
324	20240429	144500	192723785	2960	2960	2960	2960	0
325	20240429	144400	192723785	2960	2960	2960	2960	100
326	20240429	144300	192427785	2965	2965	2965	2965	7
327	20240429	144200	192407030	2965	2960	2965	2960	212
328	20240429	144100	191779500	2955	2955	2955	2955	942
329	20240429	144000	188995890	2960	2960	2960	2960	4
330	20240429	143900	188984050	2950	2950	2950	2950	0
331	20240429	143800	188984050	2950	2960	2960	2950	81
332	20240429	143700	188745090	2960	2960	2960	2960	2
333	20240429	143600	188739170	2960	2950	2960	2950	412
334	20240429	143500	187523760	2960	2960	2960	2960	1088
335	20240429	143400	184303280	2965	2965	2965	2965	34
336	20240429	143300	184202470	2965	2965	2965	2965	0
337	20240429	143200	184202470	2965	2965	2965	2965	3
338	20240429	143100	184193575	2965	2965	2965	2965	16
339	20240429	143000	184146135	2965	2965	2965	2965	0
340	20240429	142900	184146135	2965	2965	2965	2965	10
341	20240429	142800	184116485	2965	2965	2965	2965	16
342	20240429	142700	184069045	2965	2965	2965	2965	16
343	20240429	142600	184021605	2965	2965	2965	2965	23
344	20240429	142500	183953410	2965	2965	2965	2965	0
345	20240429	142400	183953410	2965	2965	2965	2965	0
346	20240429	142300	183953410	2965	2965	2965	2965	336
347	20240429	142200	182957170	2960	2965	2965	2960	40
348	20240429	142100	182838750	2965	2965	2965	2965	85
349	20240429	142000	182586725	2960	2960	2960	2960	0
350	20240429	141900	182586725	2960	2960	2960	2960	105
351	20240429	141800	182275925	2960	2960	2960	2960	0
352	20240429	141700	182275925	2960	2960	2960	2960	0
353	20240429	141600	182275925	2960	2960	2960	2960	1
354	20240429	141500	182272965	2960	2960	2960	2960	0
355	20240429	141400	182272965	2960	2960	2960	2960	70
356	20240429	141300	182065765	2960	2960	2960	2960	515
357	20240429	141200	180541365	2950	2950	2950	2950	1
358	20240429	141100	180538415	2950	2950	2950	2950	10
359	20240429	141000	180508915	2955	2955	2955	2955	0
360	20240429	140900	180508915	2955	2955	2955	2955	0
361	20240429	140800	180508915	2955	2955	2955	2955	0
362	20240429	140700	180508915	2955	2955	2955	2955	119
363	20240429	140600	180157270	2950	2950	2950	2950	100
364	20240429	140500	179862270	2950	2960	2960	2950	7000
365	20240429	140400	159199285	2960	2960	2960	2960	0
366	20240429	140300	159199285	2960	2960	2960	2960	0
367	20240429	140200	159199285	2960	2960	2960	2960	0
368	20240429	140100	159199285	2960	2960	2960	2960	0
369	20240429	140000	159199285	2960	2960	2960	2960	54
370	20240429	135900	159039445	2965	2965	2965	2965	67
371	20240429	135800	158840790	2965	2965	2965	2965	17
372	20240429	135700	158790385	2960	2960	2960	2960	0
373	20240429	135600	158790385	2960	2960	2960	2960	3
374	20240429	135500	158781505	2960	2960	2960	2960	0
375	20240429	135400	158781505	2960	2960	2960	2960	0
376	20240429	135300	158781505	2960	2960	2960	2960	0
377	20240429	135200	158781505	2960	2960	2960	2960	10
378	20240429	135100	158751905	2955	2955	2955	2955	0
379	20240429	135000	158751905	2955	2955	2955	2955	0
380	20240429	134900	158751905	2955	2955	2955	2955	0
381	20240429	134800	158751905	2955	2955	2955	2955	0
382	20240429	134700	158751905	2955	2955	2955	2955	0
383	20240429	134600	158751905	2955	2955	2955	2955	1
384	20240429	134500	158748950	2955	2955	2955	2955	0
385	20240429	134400	158748950	2955	2955	2955	2955	0
386	20240429	134300	158748950	2955	2960	2965	2955	106
387	20240429	134200	158434700	2960	2960	2960	2960	148
388	20240429	134100	157996620	2960	2960	2960	2960	16
389	20240429	134000	157949260	2960	2960	2960	2960	88
390	20240429	133900	157688780	2960	2960	2960	2960	5
391	20240429	133800	157673980	2960	2960	2960	2960	0
392	20240429	133700	157673980	2960	2960	2960	2960	0
393	20240429	133600	157673980	2960	2960	2960	2960	610
394	20240429	133500	155868380	2960	2960	2960	2960	100
395	20240429	133400	155572380	2970	2970	2970	2970	1
396	20240429	133300	155569410	2970	2970	2970	2970	23
397	20240429	133200	155501100	2970	2970	2970	2970	0
398	20240429	133100	155501100	2970	2970	2970	2970	0
399	20240429	133000	155501100	2970	2965	2970	2965	284
400	20240429	132900	154657965	2965	2965	2965	2965	81
401	20240429	132800	154417800	2965	2965	2965	2965	0
402	20240429	132700	154417800	2965	2965	2965	2965	0
403	20240429	132600	154417800	2965	2965	2965	2965	0
404	20240429	132500	154417800	2965	2965	2965	2965	39
405	20240429	132400	154302165	2965	2965	2965	2965	100
406	20240429	132300	154005665	2965	2970	2970	2965	38
407	20240429	132200	153892985	2965	2965	2965	2965	54
408	20240429	132100	153732875	2965	2965	2965	2965	221
409	20240429	132000	153077610	2965	2965	2965	2965	300
410	20240429	131900	152188110	2965	2965	2965	2965	2
411	20240429	131800	152182180	2970	2970	2970	2970	0
412	20240429	131700	152182180	2970	2970	2970	2970	0
413	20240429	131600	152182180	2970	2960	2970	2960	4
414	20240429	131500	152170330	2960	2960	2960	2960	0
415	20240429	131400	152170330	2960	2965	2970	2960	184
416	20240429	131300	151624480	2955	2965	2965	2955	116
417	20240429	131200	151281540	2965	2970	2975	2965	1081
418	20240429	131100	148071080	2970	2970	2970	2970	3011
419	20240429	131000	139128410	2965	2960	2965	2960	1403
420	20240429	130900	134971710	2955	2955	2955	2955	1
421	20240429	130800	134968755	2960	2960	2960	2960	1
422	20240429	130700	134965795	2955	2955	2955	2955	0
423	20240429	130600	134965795	2955	2955	2955	2955	29
424	20240429	130500	134880100	2955	2955	2955	2955	0
425	20240429	130400	134880100	2955	2955	2955	2955	0
426	20240429	130300	134880100	2955	2950	2955	2950	178
427	20240429	130200	134354115	2960	2960	2960	2960	2
428	20240429	130100	134348195	2960	2960	2960	2960	4
429	20240429	130000	134336355	2960	2955	2960	2955	2500
430	20240429	125900	126938995	2955	2955	2955	2955	0
431	20240429	125800	126938995	2955	2955	2955	2955	40
432	20240429	125700	126820795	2950	2950	2950	2950	0
433	20240429	125600	126820795	2950	2950	2950	2950	0
434	20240429	125500	126820795	2950	2950	2950	2950	61
435	20240429	125400	126640845	2955	2950	2955	2950	9
436	20240429	125300	126614290	2955	2955	2955	2955	14
437	20240429	125200	126572920	2955	2955	2955	2955	0
438	20240429	125100	126572920	2955	2955	2955	2955	0
439	20240429	125000	126572920	2955	2955	2955	2955	19
440	20240429	124900	126516775	2955	2955	2955	2955	100
441	20240429	124800	126221275	2945	2945	2945	2945	123
442	20240429	124700	125859040	2945	2945	2945	2945	5
443	20240429	124600	125844315	2955	2955	2955	2955	5
444	20240429	124500	125829540	2955	2950	2955	2950	887
445	20240429	124400	123212865	2945	2945	2945	2945	0
446	20240429	124300	123212865	2945	2945	2945	2945	0
447	20240429	124200	123212865	2945	2945	2945	2945	0
448	20240429	124100	123212865	2945	2955	2955	2945	31
449	20240429	124000	123121470	2955	2955	2955	2955	0
450	20240429	123900	123121470	2955	2955	2955	2955	0
451	20240429	123800	123121470	2955	2955	2955	2955	0
452	20240429	123700	123121470	2955	2955	2955	2955	1
453	20240429	123600	123118515	2955	2955	2955	2955	1
454	20240429	123500	123115560	2950	2950	2950	2950	1
455	20240429	123400	123112610	2950	2950	2950	2950	201
456	20240429	123300	122519660	2955	2955	2955	2955	0
457	20240429	123200	122519660	2955	2955	2955	2955	17
458	20240429	123100	122469425	2955	2955	2955	2955	36
459	20240429	123000	122363045	2950	2955	2955	2950	105
460	20240429	122900	122052920	2950	2950	2950	2950	68
461	20240429	122800	121852320	2955	2955	2955	2955	0
462	20240429	122700	121852320	2955	2955	2955	2955	0
463	20240429	122600	121852320	2955	2955	2955	2955	20
464	20240429	122500	121793220	2955	2955	2955	2955	11
465	20240429	122400	121760715	2950	2950	2950	2950	7
466	20240429	122300	121740065	2950	2950	2950	2950	40
467	20240429	122200	121622065	2950	2950	2950	2950	100
468	20240429	122100	121327065	2955	2955	2955	2955	7
469	20240429	122000	121306380	2955	2955	2955	2955	0
470	20240429	121900	121306380	2955	2955	2955	2955	350
471	20240429	121800	120272130	2955	2955	2955	2955	41
472	20240429	121700	120150975	2955	2955	2955	2955	569
473	20240429	121600	118469580	2950	2950	2950	2950	2606
474	20240429	121500	110781880	2945	2945	2945	2945	0
475	20240429	121400	110781880	2945	2945	2945	2945	0
476	20240429	121300	110781880	2945	2945	2945	2945	200
477	20240429	121200	110192880	2945	2945	2945	2945	0
478	20240429	121100	110192880	2945	2945	2945	2945	0
479	20240429	121000	110192880	2945	2945	2945	2945	3
480	20240429	120900	110184045	2945	2945	2945	2945	168
481	20240429	120800	109689285	2950	2950	2950	2950	0
482	20240429	120700	109689285	2950	2950	2950	2950	0
483	20240429	120600	109689285	2950	2950	2950	2950	0
484	20240429	120500	109689285	2950	2950	2950	2950	0
485	20240429	120400	109689285	2950	2945	2950	2935	87
486	20240429	120300	109432925	2950	2950	2950	2950	0
487	20240429	120200	109432925	2950	2950	2950	2950	0
488	20240429	120100	109432925	2950	2950	2950	2950	0
489	20240429	120000	109432925	2950	2950	2950	2950	302
490	20240429	115900	108542025	2950	2950	2950	2950	0
491	20240429	115800	108542025	2950	2950	2950	2950	0
492	20240429	115700	108542025	2950	2950	2950	2950	33
493	20240429	115600	108444675	2950	2950	2950	2950	0
494	20240429	115500	108444675	2950	2950	2950	2950	8
495	20240429	115400	108421075	2945	2945	2945	2945	0
496	20240429	115300	108421075	2945	2945	2945	2945	198
497	20240429	115200	107837965	2945	2945	2945	2945	0
498	20240429	115100	107837965	2945	2945	2945	2945	80
499	20240429	115000	107602365	2945	2945	2945	2945	10
500	20240429	114900	107572915	2945	2945	2945	2945	0
501	20240429	114800	107572915	2945	2945	2945	2945	57
502	20240429	114700	107405050	2945	2940	2945	2940	948
503	20240429	114600	104614545	2940	2940	2940	2940	0
504	20240429	114500	104614545	2940	2935	2940	2935	1043
505	20240429	114400	101548995	2920	2920	2920	2920	0
506	20240429	114300	101548995	2920	2930	2930	2920	11485
507	20240429	114200	67961895	2935	2935	2935	2935	327
508	20240429	114100	67002150	2935	2940	2940	2935	9
509	20240429	114000	66975725	2940	2940	2940	2940	0
510	20240429	113900	66975725	2940	2940	2940	2940	0
511	20240429	113800	66975725	2940	2940	2940	2940	0
512	20240429	113700	66975725	2940	2940	2940	2940	0
513	20240429	113600	66975725	2940	2940	2940	2940	0
514	20240429	113500	66975725	2940	2940	2940	2940	9
515	20240429	113400	66949265	2935	2935	2935	2935	49
516	20240429	113300	66805450	2940	2940	2940	2940	0
517	20240429	113200	66805450	2940	2940	2940	2940	223
518	20240429	113100	66149830	2940	2940	2940	2940	0
519	20240429	113000	66149830	2940	2940	2940	2940	0
520	20240429	112900	66149830	2940	2940	2940	2930	154
521	20240429	112800	65698005	2940	2940	2940	2940	1
522	20240429	112700	65695065	2935	2935	2935	2935	4
523	20240429	112600	65683325	2940	2940	2940	2940	30
524	20240429	112500	65595125	2940	2940	2940	2940	12
525	20240429	112400	65559845	2935	2935	2935	2935	501
526	20240429	112300	64089410	2940	2940	2940	2940	0
527	20240429	112200	64089410	2940	2940	2940	2940	35
528	20240429	112100	63986510	2940	2940	2940	2940	10
529	20240429	112000	63957110	2940	2940	2940	2940	1
530	20240429	111900	63954170	2935	2935	2935	2935	0
531	20240429	111800	63954170	2935	2935	2935	2935	583
532	20240429	111700	62243065	2930	2930	2930	2930	1
533	20240429	111600	62240135	2935	2935	2935	2935	1
534	20240429	111500	62237200	2935	2935	2935	2935	0
535	20240429	111400	62237200	2935	2935	2935	2935	723
536	20240429	111300	60115195	2930	2930	2930	2930	14
537	20240429	111200	60074175	2935	2935	2935	2935	0
538	20240429	111100	60074175	2935	2935	2935	2935	0
539	20240429	111000	60074175	2935	2935	2935	2935	20
540	20240429	110900	60015475	2935	2935	2935	2935	50
541	20240429	110800	59868725	2935	2935	2935	2935	1000
542	20240429	110700	56933725	2930	2930	2930	2930	55
543	20240429	110600	56772575	2925	2925	2925	2925	130
544	20240429	110500	56392325	2925	2925	2925	2925	29
545	20240429	110400	56307500	2925	2925	2925	2925	0
546	20240429	110300	56307500	2925	2925	2925	2925	88
547	20240429	110200	56050100	2925	2925	2935	2925	35
548	20240429	110100	55947665	2925	2925	2925	2925	0
549	20240429	110000	55947665	2925	2925	2925	2925	0
550	20240429	105900	55947665	2925	2925	2925	2925	30
551	20240429	105800	55859915	2925	2925	2925	2925	0
552	20240429	105700	55859915	2925	2925	2925	2925	0
553	20240429	105600	55859915	2925	2925	2925	2925	13
554	20240429	105500	55821890	2925	2925	2925	2925	0
555	20240429	105400	55821890	2925	2925	2925	2925	100
556	20240429	105300	55529390	2930	2925	2930	2925	1795
557	20240429	105200	50274215	2925	2925	2925	2925	19
558	20240429	105100	50218640	2925	2925	2925	2925	0
559	20240429	105000	50218640	2925	2925	2925	2925	20
560	20240429	104900	50160140	2920	2915	2920	2915	18
561	20240429	104800	50107600	2920	2915	2920	2915	1524
562	20240429	104700	45665020	2915	2915	2915	2915	0
563	20240429	104600	45665020	2915	2915	2915	2915	23
564	20240429	104500	45597975	2915	2915	2915	2915	0
565	20240429	104400	45597975	2915	2920	2920	2915	21
566	20240429	104300	45536675	2915	2915	2915	2915	0
567	20240429	104200	45536675	2915	2915	2915	2915	25
568	20240429	104100	45463800	2920	2920	2920	2920	0
569	20240429	104000	45463800	2920	2920	2920	2920	0
570	20240429	103900	45463800	2920	2920	2920	2920	1
571	20240429	103800	45460880	2920	2920	2920	2920	0
572	20240429	103700	45460880	2920	2920	2920	2920	0
573	20240429	103600	45460880	2920	2915	2920	2915	50
574	20240429	103500	45315025	2915	2915	2915	2915	0
575	20240429	103400	45315025	2915	2915	2915	2915	0
576	20240429	103300	45315025	2915	2915	2915	2915	0
577	20240429	103200	45315025	2915	2915	2915	2915	30
578	20240429	103100	45227575	2920	2920	2920	2920	0
579	20240429	103000	45227575	2920	2920	2920	2920	0
580	20240429	102900	45227575	2920	2920	2920	2920	60
581	20240429	102800	45052375	2920	2915	2920	2915	116
582	20240429	102700	44713675	2920	2920	2920	2920	0
583	20240429	102600	44713675	2920	2920	2920	2920	508
584	20240429	102500	43230315	2920	2920	2920	2920	1
585	20240429	102400	43227395	2920	2920	2920	2920	21
586	20240429	102300	43166075	2920	2920	2920	2920	70
587	20240429	102200	42961675	2925	2925	2925	2925	0
588	20240429	102100	42961675	2925	2920	2925	2920	30
589	20240429	102000	42874050	2925	2925	2925	2925	18
590	20240429	101900	42821400	2920	2920	2920	2920	4
591	20240429	101800	42809720	2920	2920	2920	2920	25
592	20240429	101700	42736720	2925	2925	2925	2925	4
593	20240429	101600	42725020	2920	2925	2925	2920	105
594	20240429	101500	42418415	2920	2925	2925	2920	127
595	20240429	101400	42047065	2925	2925	2925	2925	11
596	20240429	101300	42014890	2920	2920	2920	2920	504
597	20240429	101200	40543210	2920	2920	2920	2920	573
598	20240429	101100	38870050	2920	2920	2920	2920	0
599	20240429	101000	38870050	2920	2920	2920	2920	5
600	20240429	100900	38855450	2930	2930	2930	2930	2
601	20240429	100800	38849590	2930	2935	2935	2930	10
602	20240429	100700	38820260	2935	2935	2935	2930	34
603	20240429	100600	38720620	2935	2935	2935	2935	20
604	20240429	100500	38661920	2930	2930	2930	2930	30
605	20240429	100400	38574020	2935	2935	2935	2935	1
606	20240429	100300	38571085	2935	2935	2935	2925	42
607	20240429	100200	38448105	2925	2925	2925	2925	21
608	20240429	100100	38386680	2935	2935	2935	2925	35
609	20240429	100000	38284205	2935	2935	2935	2925	6
610	20240429	095900	38266635	2925	2925	2925	2925	0
611	20240429	095800	38266635	2925	2925	2925	2925	34
612	20240429	095700	38167185	2925	2925	2925	2925	25
613	20240429	095600	38094060	2925	2925	2925	2925	0
614	20240429	095500	38094060	2925	2925	2925	2925	4
615	20240429	095400	38082360	2925	2925	2925	2925	0
616	20240429	095300	38082360	2925	2925	2925	2925	25
617	20240429	095200	38009235	2925	2930	2930	2925	804
618	20240429	095100	35655185	2930	2930	2930	2930	0
619	20240429	095000	35655185	2930	2930	2930	2930	0
620	20240429	094900	35655185	2930	2930	2930	2930	27
621	20240429	094800	35576075	2930	2930	2930	2930	4
622	20240429	094700	35564355	2930	2930	2930	2930	30
623	20240429	094600	35476455	2930	2930	2930	2930	25
624	20240429	094500	35403205	2930	2930	2930	2930	4
625	20240429	094400	35391485	2935	2935	2935	2935	51
626	20240429	094300	35241800	2930	2930	2930	2930	31
627	20240429	094200	35150970	2925	2925	2925	2925	4
628	20240429	094100	35139270	2935	2935	2935	2935	100
629	20240429	094000	34845770	2935	2935	2935	2935	2
630	20240429	093900	34839900	2925	2925	2930	2925	64
631	20240429	093800	34652525	2925	2925	2925	2925	0
632	20240429	093700	34652525	2925	2935	2935	2925	5
633	20240429	093600	34637890	2935	2930	2935	2925	2836
634	20240429	093500	26322480	2925	2925	2925	2925	1251
635	20240429	093400	22663305	2920	2915	2920	2915	1933
636	20240429	093300	17020290	2915	2915	2915	2915	1627
637	20240429	093200	12277585	2920	2920	2920	2920	1
638	20240429	093100	12274665	2920	2920	2920	2920	15
639	20240429	093000	12230865	2920	2920	2920	2920	0
640	20240429	092900	12230865	2920	2920	2920	2920	1
641	20240429	092800	12227945	2920	2920	2920	2920	25
642	20240429	092700	12154945	2920	2920	2920	2920	700
643	20240429	092600	10110945	2920	2920	2920	2920	105
644	20240429	092500	9804345	2920	2920	2920	2920	1
645	20240429	092400	9801425	2920	2920	2920	2920	0
646	20240429	092300	9801425	2920	2920	2920	2920	313
647	20240429	092200	8887465	2920	2920	2920	2920	30
648	20240429	092100	8799865	2925	2925	2925	2925	0
649	20240429	092000	8799865	2925	2925	2925	2925	0
650	20240429	091900	8799865	2925	2925	2925	2925	37
651	20240429	091800	8691640	2925	2915	2925	2910	1760
652	20240429	091700	3569655	2910	2925	2925	2910	103
653	20240429	091600	3268395	2925	2925	2925	2925	2
654	20240429	091500	3262545	2925	2925	2925	2925	0
655	20240429	091400	3262545	2925	2925	2925	2925	2
656	20240429	091300	3256695	2915	2920	2920	2915	329
657	20240429	091200	2297625	2925	2925	2925	2925	2
658	20240429	091100	2291775	2925	2910	2925	2910	3
659	20240429	091000	2283030	2925	2925	2925	2925	0
660	20240429	090900	2283030	2925	2925	2925	2925	1
661	20240429	090800	2280105	2925	2925	2925	2925	34
662	20240429	090700	2180655	2925	2925	2925	2925	1
663	20240429	090600	2177730	2925	2915	2925	2910	14
664	20240429	090500	2136965	2925	2925	2925	2925	1
665	20240429	090400	2134040	2905	2905	2905	2905	34
666	20240429	090300	2035270	2905	2925	2925	2905	306
667	20240429	090200	1145800	2915	2920	2925	2915	234
668	20240429	090100	462760	2925	2925	2925	2925	30
669	20240429	090000	375010	2925	2930	2930	2925	128