KissMeData/321260/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211200	197847920	2705	2705	2705	2705	4867
3	20240429	211100	197847920	2705	2705	2705	2705	0
4	20240429	211000	197847920	2705	2705	2705	2705	0
5	20240429	210900	197847920	2705	2705	2705	2705	0
6	20240429	210800	197847920	2705	2705	2705	2705	0
7	20240429	210700	197847920	2705	2705	2705	2705	0
8	20240429	210600	197847920	2705	2705	2705	2705	0
9	20240429	210500	197847920	2705	2705	2705	2705	0
10	20240429	210400	197847920	2705	2705	2705	2705	0
11	20240429	210300	197847920	2705	2705	2705	2705	0
12	20240429	210200	197847920	2705	2705	2705	2705	0
13	20240429	210100	197847920	2705	2705	2705	2705	0
14	20240429	210000	197847920	2705	2705	2705	2705	0
15	20240429	205900	197847920	2705	2705	2705	2705	0
16	20240429	205800	197847920	2705	2705	2705	2705	0
17	20240429	205700	197847920	2705	2705	2705	2705	0
18	20240429	205600	197847920	2705	2705	2705	2705	0
19	20240429	205500	197847920	2705	2705	2705	2705	0
20	20240429	205400	197847920	2705	2705	2705	2705	0
21	20240429	205300	197847920	2705	2705	2705	2705	0
22	20240429	205200	197847920	2705	2705	2705	2705	0
23	20240429	205100	197847920	2705	2705	2705	2705	0
24	20240429	205000	197847920	2705	2705	2705	2705	0
25	20240429	204900	197847920	2705	2705	2705	2705	0
26	20240429	204800	197847920	2705	2705	2705	2705	0
27	20240429	204700	197847920	2705	2705	2705	2705	0
28	20240429	204600	197847920	2705	2705	2705	2705	0
29	20240429	204500	197847920	2705	2705	2705	2705	0
30	20240429	204400	197847920	2705	2705	2705	2705	0
31	20240429	204300	197847920	2705	2705	2705	2705	0
32	20240429	204200	197847920	2705	2705	2705	2705	4867
33	20240429	204100	197847920	2705	2705	2705	2705	0
34	20240429	204000	197847920	2705	2705	2705	2705	0
35	20240429	203900	197847920	2705	2705	2705	2705	0
36	20240429	203800	197847920	2705	2705	2705	2705	0
37	20240429	203700	197847920	2705	2705	2705	2705	0
38	20240429	203600	197847920	2705	2705	2705	2705	0
39	20240429	203500	197847920	2705	2705	2705	2705	0
40	20240429	203400	197847920	2705	2705	2705	2705	0
41	20240429	203300	197847920	2705	2705	2705	2705	0
42	20240429	203200	197847920	2705	2705	2705	2705	0
43	20240429	203100	197847920	2705	2705	2705	2705	0
44	20240429	203000	197847920	2705	2705	2705	2705	0
45	20240429	202900	197847920	2705	2705	2705	2705	0
46	20240429	202800	197847920	2705	2705	2705	2705	0
47	20240429	202700	197847920	2705	2705	2705	2705	0
48	20240429	202600	197847920	2705	2705	2705	2705	0
49	20240429	202500	197847920	2705	2705	2705	2705	0
50	20240429	202400	197847920	2705	2705	2705	2705	0
51	20240429	202300	197847920	2705	2705	2705	2705	0
52	20240429	202200	197847920	2705	2705	2705	2705	0
53	20240429	202100	197847920	2705	2705	2705	2705	0
54	20240429	202000	197847920	2705	2705	2705	2705	0
55	20240429	201900	197847920	2705	2705	2705	2705	0
56	20240429	201800	197847920	2705	2705	2705	2705	0
57	20240429	201700	197847920	2705	2705	2705	2705	0
58	20240429	201600	197847920	2705	2705	2705	2705	0
59	20240429	201500	197847920	2705	2705	2705	2705	0
60	20240429	201400	197847920	2705	2705	2705	2705	0
61	20240429	201300	197847920	2705	2705	2705	2705	0
62	20240429	201200	197847920	2705	2705	2705	2705	4867
63	20240429	201100	197847920	2705	2705	2705	2705	0
64	20240429	201000	197847920	2705	2705	2705	2705	0
65	20240429	200900	197847920	2705	2705	2705	2705	0
66	20240429	200800	197847920	2705	2705	2705	2705	0
67	20240429	200700	197847920	2705	2705	2705	2705	0
68	20240429	200600	197847920	2705	2705	2705	2705	0
69	20240429	200500	197847920	2705	2705	2705	2705	0
70	20240429	200400	197847920	2705	2705	2705	2705	0
71	20240429	200300	197847920	2705	2705	2705	2705	0
72	20240429	200200	197847920	2705	2705	2705	2705	0
73	20240429	200100	197847920	2705	2705	2705	2705	0
74	20240429	200000	197847920	2705	2705	2705	2705	0
75	20240429	195900	197847920	2705	2705	2705	2705	0
76	20240429	195800	197847920	2705	2705	2705	2705	0
77	20240429	195700	197847920	2705	2705	2705	2705	0
78	20240429	195600	197847920	2705	2705	2705	2705	0
79	20240429	195500	197847920	2705	2705	2705	2705	0
80	20240429	195400	197847920	2705	2705	2705	2705	0
81	20240429	195300	197847920	2705	2705	2705	2705	0
82	20240429	195200	197847920	2705	2705	2705	2705	0
83	20240429	195100	197847920	2705	2705	2705	2705	0
84	20240429	195000	197847920	2705	2705	2705	2705	0
85	20240429	194900	197847920	2705	2705	2705	2705	0
86	20240429	194800	197847920	2705	2705	2705	2705	0
87	20240429	194700	197847920	2705	2705	2705	2705	0
88	20240429	194600	197847920	2705	2705	2705	2705	0
89	20240429	194500	197847920	2705	2705	2705	2705	0
90	20240429	194400	197847920	2705	2705	2705	2705	0
91	20240429	194300	197847920	2705	2705	2705	2705	0
92	20240429	194200	197847920	2705	2705	2705	2705	4867
93	20240429	194100	197847920	2705	2705	2705	2705	0
94	20240429	194000	197847920	2705	2705	2705	2705	0
95	20240429	193900	197847920	2705	2705	2705	2705	0
96	20240429	193800	197847920	2705	2705	2705	2705	0
97	20240429	193700	197847920	2705	2705	2705	2705	0
98	20240429	193600	197847920	2705	2705	2705	2705	0
99	20240429	193500	197847920	2705	2705	2705	2705	0
100	20240429	193400	197847920	2705	2705	2705	2705	0
101	20240429	193300	197847920	2705	2705	2705	2705	0
102	20240429	193200	197847920	2705	2705	2705	2705	0
103	20240429	193100	197847920	2705	2705	2705	2705	0
104	20240429	193000	197847920	2705	2705	2705	2705	0
105	20240429	192900	197847920	2705	2705	2705	2705	0
106	20240429	192800	197847920	2705	2705	2705	2705	0
107	20240429	192700	197847920	2705	2705	2705	2705	0
108	20240429	192600	197847920	2705	2705	2705	2705	0
109	20240429	192500	197847920	2705	2705	2705	2705	0
110	20240429	192400	197847920	2705	2705	2705	2705	0
111	20240429	192300	197847920	2705	2705	2705	2705	0
112	20240429	192200	197847920	2705	2705	2705	2705	0
113	20240429	192100	197847920	2705	2705	2705	2705	0
114	20240429	192000	197847920	2705	2705	2705	2705	0
115	20240429	191900	197847920	2705	2705	2705	2705	0
116	20240429	191800	197847920	2705	2705	2705	2705	0
117	20240429	191700	197847920	2705	2705	2705	2705	0
118	20240429	191600	197847920	2705	2705	2705	2705	0
119	20240429	191500	197847920	2705	2705	2705	2705	0
120	20240429	191400	197847920	2705	2705	2705	2705	0
121	20240429	191300	197847920	2705	2705	2705	2705	0
122	20240429	191200	197847920	2705	2705	2705	2705	4867
123	20240429	191100	197847920	2705	2705	2705	2705	0
124	20240429	191000	197847920	2705	2705	2705	2705	0
125	20240429	190900	197847920	2705	2705	2705	2705	0
126	20240429	190800	197847920	2705	2705	2705	2705	0
127	20240429	190700	197847920	2705	2705	2705	2705	0
128	20240429	190600	197847920	2705	2705	2705	2705	0
129	20240429	190500	197847920	2705	2705	2705	2705	0
130	20240429	190400	197847920	2705	2705	2705	2705	0
131	20240429	190300	197847920	2705	2705	2705	2705	0
132	20240429	190200	197847920	2705	2705	2705	2705	0
133	20240429	190100	197847920	2705	2705	2705	2705	0
134	20240429	190000	197847920	2705	2705	2705	2705	0
135	20240429	185900	197847920	2705	2705	2705	2705	0
136	20240429	185800	197847920	2705	2705	2705	2705	0
137	20240429	185700	197847920	2705	2705	2705	2705	0
138	20240429	185600	197847920	2705	2705	2705	2705	0
139	20240429	185500	197847920	2705	2705	2705	2705	0
140	20240429	185400	197847920	2705	2705	2705	2705	0
141	20240429	185300	197847920	2705	2705	2705	2705	0
142	20240429	185200	197847920	2705	2705	2705	2705	0
143	20240429	185100	197847920	2705	2705	2705	2705	0
144	20240429	185000	197847920	2705	2705	2705	2705	0
145	20240429	184900	197847920	2705	2705	2705	2705	0
146	20240429	184800	197847920	2705	2705	2705	2705	0
147	20240429	184700	197847920	2705	2705	2705	2705	0
148	20240429	184600	197847920	2705	2705	2705	2705	0
149	20240429	184500	197847920	2705	2705	2705	2705	0
150	20240429	184400	197847920	2705	2705	2705	2705	0
151	20240429	184300	197847920	2705	2705	2705	2705	0
152	20240429	184200	197847920	2705	2705	2705	2705	4867
153	20240429	184100	197847920	2705	2705	2705	2705	0
154	20240429	184000	197847920	2705	2705	2705	2705	0
155	20240429	183900	197847920	2705	2705	2705	2705	0
156	20240429	183800	197847920	2705	2705	2705	2705	0
157	20240429	183700	197847920	2705	2705	2705	2705	0
158	20240429	183600	197847920	2705	2705	2705	2705	0
159	20240429	183500	197847920	2705	2705	2705	2705	0
160	20240429	183400	197847920	2705	2705	2705	2705	0
161	20240429	183300	197847920	2705	2705	2705	2705	0
162	20240429	183200	197847920	2705	2705	2705	2705	0
163	20240429	183100	197847920	2705	2705	2705	2705	0
164	20240429	183000	197847920	2705	2705	2705	2705	0
165	20240429	182900	197847920	2705	2705	2705	2705	0
166	20240429	182800	197847920	2705	2705	2705	2705	0
167	20240429	182700	197847920	2705	2705	2705	2705	0
168	20240429	182600	197847920	2705	2705	2705	2705	0
169	20240429	182500	197847920	2705	2705	2705	2705	0
170	20240429	182400	197847920	2705	2705	2705	2705	0
171	20240429	182300	197847920	2705	2705	2705	2705	0
172	20240429	182200	197847920	2705	2705	2705	2705	0
173	20240429	182100	197847920	2705	2705	2705	2705	0
174	20240429	182000	197847920	2705	2705	2705	2705	0
175	20240429	181900	197847920	2705	2705	2705	2705	0
176	20240429	181800	197847920	2705	2705	2705	2705	0
177	20240429	181700	197847920	2705	2705	2705	2705	0
178	20240429	181600	197847920	2705	2705	2705	2705	0
179	20240429	181500	197847920	2705	2705	2705	2705	0
180	20240429	181400	197847920	2705	2705	2705	2705	0
181	20240429	181300	197847920	2705	2705	2705	2705	0
182	20240429	181200	197847920	2705	2705	2705	2705	4867
183	20240429	181100	197847920	2705	2705	2705	2705	0
184	20240429	181000	197847920	2705	2705	2705	2705	0
185	20240429	180900	197847920	2705	2705	2705	2705	0
186	20240429	180800	197847920	2705	2705	2705	2705	0
187	20240429	180700	197847920	2705	2705	2705	2705	0
188	20240429	180600	197847920	2705	2705	2705	2705	0
189	20240429	180500	197847920	2705	2705	2705	2705	0
190	20240429	180400	197847920	2705	2705	2705	2705	0
191	20240429	180300	197847920	2705	2705	2705	2705	0
192	20240429	180200	197847920	2705	2705	2705	2705	0
193	20240429	180100	197847920	2705	2705	2705	2705	0
194	20240429	180000	197847920	2705	2705	2705	2705	0
195	20240429	175900	197847920	2705	2705	2705	2705	0
196	20240429	175800	197847920	2705	2705	2705	2705	0
197	20240429	175700	197847920	2705	2705	2705	2705	0
198	20240429	175600	197847920	2705	2705	2705	2705	0
199	20240429	175500	197847920	2705	2705	2705	2705	0
200	20240429	175400	197847920	2705	2705	2705	2705	0
201	20240429	175300	197847920	2705	2705	2705	2705	0
202	20240429	175200	197847920	2705	2705	2705	2705	0
203	20240429	175100	197847920	2705	2705	2705	2705	0
204	20240429	175000	197847920	2705	2705	2705	2705	0
205	20240429	174900	197847920	2705	2705	2705	2705	0
206	20240429	174800	197847920	2705	2705	2705	2705	0
207	20240429	174700	197847920	2705	2705	2705	2705	0
208	20240429	174600	197847920	2705	2705	2705	2705	0
209	20240429	174500	197847920	2705	2705	2705	2705	0
210	20240429	174400	197847920	2705	2705	2705	2705	0
211	20240429	174300	197847920	2705	2705	2705	2705	0
212	20240429	174200	197847920	2705	2705	2705	2705	4867
213	20240429	174100	197847920	2705	2705	2705	2705	0
214	20240429	174000	197847920	2705	2705	2705	2705	0
215	20240429	173900	197847920	2705	2705	2705	2705	0
216	20240429	173800	197847920	2705	2705	2705	2705	0
217	20240429	173700	197847920	2705	2705	2705	2705	0
218	20240429	173600	197847920	2705	2705	2705	2705	0
219	20240429	173500	197847920	2705	2705	2705	2705	0
220	20240429	173400	197847920	2705	2705	2705	2705	0
221	20240429	173300	197847920	2705	2705	2705	2705	0
222	20240429	173200	197847920	2705	2705	2705	2705	0
223	20240429	173100	197847920	2705	2705	2705	2705	0
224	20240429	173000	197847920	2705	2705	2705	2705	0
225	20240429	172900	197847920	2705	2705	2705	2705	0
226	20240429	172800	197847920	2705	2705	2705	2705	0
227	20240429	172700	197847920	2705	2705	2705	2705	0
228	20240429	172600	197847920	2705	2705	2705	2705	0
229	20240429	172500	197847920	2705	2705	2705	2705	0
230	20240429	172400	197847920	2705	2705	2705	2705	0
231	20240429	172300	197847920	2705	2705	2705	2705	0
232	20240429	172200	197847920	2705	2705	2705	2705	0
233	20240429	172100	197847920	2705	2705	2705	2705	0
234	20240429	172000	197847920	2705	2705	2705	2705	0
235	20240429	171900	197847920	2705	2705	2705	2705	0
236	20240429	171800	197847920	2705	2705	2705	2705	0
237	20240429	171700	197847920	2705	2705	2705	2705	0
238	20240429	171600	197847920	2705	2705	2705	2705	0
239	20240429	171500	197847920	2705	2705	2705	2705	0
240	20240429	171400	197847920	2705	2705	2705	2705	0
241	20240429	171300	197847920	2705	2705	2705	2705	0
242	20240429	171200	197847920	2705	2705	2705	2705	4867
243	20240429	171100	197847920	2705	2705	2705	2705	0
244	20240429	171000	197847920	2705	2705	2705	2705	0
245	20240429	170900	197847920	2705	2705	2705	2705	0
246	20240429	170800	197847920	2705	2705	2705	2705	0
247	20240429	170700	197847920	2705	2705	2705	2705	0
248	20240429	170600	197847920	2705	2705	2705	2705	0
249	20240429	170500	197847920	2705	2705	2705	2705	0
250	20240429	170400	197847920	2705	2705	2705	2705	0
251	20240429	170300	197847920	2705	2705	2705	2705	0
252	20240429	170200	197847920	2705	2705	2705	2705	0
253	20240429	170100	197847920	2705	2705	2705	2705	0
254	20240429	170000	197847920	2705	2705	2705	2705	0
255	20240429	165900	197847920	2705	2705	2705	2705	0
256	20240429	165800	197847920	2705	2705	2705	2705	0
257	20240429	165700	197847920	2705	2705	2705	2705	0
258	20240429	165600	197847920	2705	2705	2705	2705	0
259	20240429	165500	197847920	2705	2705	2705	2705	0
260	20240429	165400	197847920	2705	2705	2705	2705	0
261	20240429	165300	197847920	2705	2705	2705	2705	0
262	20240429	165200	197847920	2705	2705	2705	2705	0
263	20240429	165100	197847920	2705	2705	2705	2705	0
264	20240429	165000	197847920	2705	2705	2705	2705	0
265	20240429	164900	197847920	2705	2705	2705	2705	0
266	20240429	164800	197847920	2705	2705	2705	2705	0
267	20240429	164700	197847920	2705	2705	2705	2705	0
268	20240429	164600	197847920	2705	2705	2705	2705	0
269	20240429	164500	197847920	2705	2705	2705	2705	0
270	20240429	164400	197847920	2705	2705	2705	2705	0
271	20240429	164300	197847920	2705	2705	2705	2705	0
272	20240429	164200	197847920	2705	2705	2705	2705	4867
273	20240429	164100	197847920	2705	2705	2705	2705	0
274	20240429	164000	197847920	2705	2705	2705	2705	0
275	20240429	163900	197847920	2705	2705	2705	2705	0
276	20240429	163800	197847920	2705	2705	2705	2705	0
277	20240429	163700	197847920	2705	2705	2705	2705	0
278	20240429	163600	197847920	2705	2705	2705	2705	0
279	20240429	163500	197847920	2705	2705	2705	2705	0
280	20240429	163400	197847920	2705	2705	2705	2705	0
281	20240429	163300	197847920	2705	2705	2705	2705	0
282	20240429	163200	197847920	2705	2705	2705	2705	0
283	20240429	163100	197847920	2705	2705	2705	2705	0
284	20240429	163000	197847920	2705	2705	2705	2705	0
285	20240429	162900	197847920	2705	2705	2705	2705	0
286	20240429	162800	197847920	2705	2705	2705	2705	0
287	20240429	162700	197847920	2705	2705	2705	2705	0
288	20240429	162600	197847920	2705	2705	2705	2705	0
289	20240429	162500	197847920	2705	2705	2705	2705	0
290	20240429	162400	197847920	2705	2705	2705	2705	0
291	20240429	162300	197847920	2705	2705	2705	2705	0
292	20240429	162200	197847920	2705	2705	2705	2705	0
293	20240429	162100	197847920	2705	2705	2705	2705	0
294	20240429	162000	197847920	2705	2705	2705	2705	0
295	20240429	161900	197847920	2705	2705	2705	2705	0
296	20240429	161800	197847920	2705	2705	2705	2705	0
297	20240429	161700	197847920	2705	2705	2705	2705	0
298	20240429	161600	197847920	2705	2705	2705	2705	0
299	20240429	161500	197847920	2705	2705	2705	2705	0
300	20240429	161400	197847920	2705	2705	2705	2705	0
301	20240429	161300	197847920	2705	2705	2705	2705	0
302	20240429	161200	197847920	2705	2705	2705	2705	4867
303	20240429	161100	197847920	2705	2705	2705	2705	0
304	20240429	161000	197847920	2705	2705	2705	2705	0
305	20240429	160900	197847920	2705	2705	2705	2705	0
306	20240429	160800	197847920	2705	2705	2705	2705	0
307	20240429	160700	197847920	2705	2705	2705	2705	0
308	20240429	160600	197847920	2705	2705	2705	2705	0
309	20240429	160500	197847920	2705	2705	2705	2705	0
310	20240429	160400	197847920	2705	2705	2705	2705	0
311	20240429	160300	197847920	2705	2705	2705	2705	0
312	20240429	160200	197847920	2705	2705	2705	2705	0
313	20240429	160100	197847920	2705	2705	2705	2705	0
314	20240429	160000	197847920	2705	2705	2705	2705	0
315	20240429	155900	197847920	2705	2705	2705	2705	0
316	20240429	155800	197847920	2705	2705	2705	2705	0
317	20240429	155700	197847920	2705	2705	2705	2705	0
318	20240429	155600	197847920	2705	2705	2705	2705	0
319	20240429	155500	197847920	2705	2705	2705	2705	0
320	20240429	155400	197847920	2705	2705	2705	2705	0
321	20240429	155300	197847920	2705	2705	2705	2705	0
322	20240429	155200	197847920	2705	2705	2705	2705	0
323	20240429	155100	197847920	2705	2705	2705	2705	0
324	20240429	155000	197847920	2705	2705	2705	2705	0
325	20240429	154900	197847920	2705	2705	2705	2705	0
326	20240429	154800	197847920	2705	2705	2705	2705	0
327	20240429	154700	197847920	2705	2705	2705	2705	0
328	20240429	154600	197847920	2705	2705	2705	2705	0
329	20240429	154500	197847920	2705	2705	2705	2705	0
330	20240429	154400	197847920	2705	2705	2705	2705	0
331	20240429	154300	197847920	2705	2705	2705	2705	0
332	20240429	154200	197847920	2705	2705	2705	2705	4867
333	20240429	154100	197847920	2705	2705	2705	2705	0
334	20240429	154000	197847920	2705	2705	2705	2705	0
335	20240429	153900	197847920	2705	2705	2705	2705	0
336	20240429	153800	197847920	2705	2705	2705	2705	0
337	20240429	153700	197847920	2705	2705	2705	2705	0
338	20240429	153600	197847920	2705	2705	2705	2705	0
339	20240429	153500	197847920	2705	2705	2705	2705	0
340	20240429	153400	197847920	2705	2705	2705	2705	0
341	20240429	153300	197847920	2705	2705	2705	2705	0
342	20240429	153200	197847920	2705	2705	2705	2705	0
343	20240429	153100	197847920	2705	2705	2705	2705	0
344	20240429	153000	197847920	2705	2705	2705	2705	4867
345	20240429	152900	184682685	2710	2710	2710	2710	0
346	20240429	152800	184682685	2710	2710	2710	2710	0
347	20240429	152700	184682685	2710	2710	2710	2710	0
348	20240429	152600	184682685	2710	2710	2710	2710	0
349	20240429	152500	184682685	2710	2710	2710	2710	0
350	20240429	152400	184682685	2710	2710	2710	2710	0
351	20240429	152300	184682685	2710	2710	2710	2710	0
352	20240429	152200	184682685	2710	2710	2710	2710	0
353	20240429	152100	184682685	2710	2710	2710	2710	0
354	20240429	152000	184682685	2710	2710	2710	2710	0
355	20240429	151900	184682685	2710	2710	2710	2705	954
356	20240429	151800	182097770	2710	2710	2710	2710	0
357	20240429	151700	182097770	2710	2710	2710	2710	0
358	20240429	151600	182097770	2710	2710	2710	2710	5
359	20240429	151500	182084220	2705	2705	2705	2705	242
360	20240429	151400	181429610	2705	2705	2705	2705	821
361	20240429	151300	179208805	2710	2710	2710	2710	0
362	20240429	151200	179208805	2710	2710	2710	2710	53
363	20240429	151100	179065175	2710	2710	2710	2710	0
364	20240429	151000	179065175	2710	2710	2715	2710	1047
365	20240429	150900	176227680	2715	2715	2715	2715	0
366	20240429	150800	176227680	2715	2715	2715	2715	0
367	20240429	150700	176227680	2715	2715	2715	2715	19
368	20240429	150600	176176095	2710	2710	2710	2710	701
369	20240429	150500	174276385	2715	2715	2715	2715	4
370	20240429	150400	174265525	2715	2715	2715	2715	15
371	20240429	150300	174224800	2715	2715	2715	2715	4
372	20240429	150200	174213940	2715	2715	2715	2715	0
373	20240429	150100	174213940	2715	2715	2715	2715	1
374	20240429	150000	174211225	2715	2715	2715	2715	0
375	20240429	145900	174211225	2715	2715	2715	2715	0
376	20240429	145800	174211225	2715	2715	2715	2715	0
377	20240429	145700	174211225	2715	2715	2715	2715	1
378	20240429	145600	174208510	2700	2710	2710	2700	367
379	20240429	145500	173215385	2710	2710	2710	2705	5018
380	20240429	145400	159636075	2710	2710	2710	2710	0
381	20240429	145300	159636075	2710	2710	2710	2710	0
382	20240429	145200	159636075	2710	2710	2710	2710	100
383	20240429	145100	159365075	2715	2715	2715	2715	1
384	20240429	145000	159362360	2710	2710	2710	2710	0
385	20240429	144900	159362360	2710	2710	2710	2710	0
386	20240429	144800	159362360	2710	2710	2710	2710	0
387	20240429	144700	159362360	2710	2710	2710	2710	0
388	20240429	144600	159362360	2710	2710	2710	2710	10
389	20240429	144500	159335260	2710	2705	2710	2705	17
390	20240429	144400	159289250	2705	2715	2715	2705	118
391	20240429	144300	158968950	2710	2710	2710	2710	533
392	20240429	144200	157524520	2715	2715	2715	2715	0
393	20240429	144100	157524520	2715	2715	2715	2715	0
394	20240429	144000	157524520	2715	2715	2715	2715	0
395	20240429	143900	157524520	2715	2715	2715	2715	1
396	20240429	143800	157521805	2705	2705	2705	2705	250
397	20240429	143700	156845555	2705	2705	2705	2705	5
398	20240429	143600	156832030	2705	2705	2705	2705	0
399	20240429	143500	156832030	2705	2705	2705	2705	0
400	20240429	143400	156832030	2705	2705	2705	2705	1
401	20240429	143300	156829325	2715	2715	2715	2715	15
402	20240429	143200	156788600	2715	2715	2715	2715	0
403	20240429	143100	156788600	2715	2715	2715	2715	409
404	20240429	143000	155678165	2715	2715	2715	2715	0
405	20240429	142900	155678165	2715	2715	2715	2715	5
406	20240429	142800	155664590	2715	2715	2715	2715	0
407	20240429	142700	155664590	2715	2715	2715	2715	0
408	20240429	142600	155664590	2715	2715	2715	2715	0
409	20240429	142500	155664590	2715	2715	2715	2715	0
410	20240429	142400	155664590	2715	2715	2715	2715	0
411	20240429	142300	155664590	2715	2715	2715	2715	151
412	20240429	142200	155254625	2710	2710	2710	2710	200
413	20240429	142100	154712625	2715	2715	2715	2715	0
414	20240429	142000	154712625	2715	2715	2715	2715	11
415	20240429	141900	154682760	2710	2710	2710	2710	589
416	20240429	141800	153086570	2705	2705	2705	2705	0
417	20240429	141700	153086570	2705	2705	2705	2705	0
418	20240429	141600	153086570	2705	2705	2705	2705	0
419	20240429	141500	153086570	2705	2705	2705	2705	300
420	20240429	141400	152275070	2710	2710	2710	2710	70
421	20240429	141300	152085370	2710	2710	2710	2710	0
422	20240429	141200	152085370	2710	2710	2710	2710	0
423	20240429	141100	152085370	2710	2710	2710	2710	0
424	20240429	141000	152085370	2710	2710	2710	2710	0
425	20240429	140900	152085370	2710	2710	2710	2710	60
426	20240429	140800	151922770	2710	2710	2710	2710	50
427	20240429	140700	151787270	2710	2710	2710	2710	0
428	20240429	140600	151787270	2710	2705	2710	2705	383
429	20240429	140500	150751250	2705	2710	2710	2705	36
430	20240429	140400	150653695	2710	2710	2710	2710	1041
431	20240429	140300	147832585	2705	2705	2705	2705	287
432	20240429	140200	147056250	2700	2700	2700	2700	0
433	20240429	140100	147056250	2700	2700	2700	2700	0
434	20240429	140000	147056250	2700	2700	2700	2700	0
435	20240429	135900	147056250	2700	2700	2700	2700	45
436	20240429	135800	146934750	2710	2710	2710	2710	0
437	20240429	135700	146934750	2710	2710	2710	2710	0
438	20240429	135600	146934750	2710	2710	2710	2710	0
439	20240429	135500	146934750	2710	2710	2710	2710	0
440	20240429	135400	146934750	2710	2710	2710	2710	24
441	20240429	135300	146869710	2710	2710	2710	2710	187
442	20240429	135200	146362940	2710	2710	2710	2710	373
443	20240429	135100	145352110	2715	2700	2715	2700	31
444	20240429	135000	145268395	2710	2710	2710	2710	522
445	20240429	134900	143853775	2710	2710	2710	2710	1265
446	20240429	134800	140425625	2700	2700	2700	2700	0
447	20240429	134700	140425625	2700	2700	2700	2700	0
448	20240429	134600	140425625	2700	2700	2700	2700	1
449	20240429	134500	140422925	2700	2700	2700	2700	0
450	20240429	134400	140422925	2700	2700	2700	2700	0
451	20240429	134300	140422925	2700	2700	2700	2700	0
452	20240429	134200	140422925	2700	2700	2700	2700	500
453	20240429	134100	139072925	2710	2710	2710	2710	211
454	20240429	134000	138501115	2695	2695	2695	2695	0
455	20240429	133900	138501115	2695	2695	2695	2695	500
456	20240429	133800	137153615	2710	2705	2710	2705	2
457	20240429	133700	137148200	2695	2695	2695	2695	1
458	20240429	133600	137145505	2710	2710	2710	2710	0
459	20240429	133500	137145505	2710	2710	2710	2710	1
460	20240429	133400	137142795	2695	2695	2695	2695	0
461	20240429	133300	137142795	2695	2695	2695	2695	0
462	20240429	133200	137142795	2695	2695	2695	2695	0
463	20240429	133100	137142795	2695	2695	2695	2695	0
464	20240429	133000	137142795	2695	2695	2695	2695	77
465	20240429	132900	136935280	2700	2700	2700	2700	3
466	20240429	132800	136927180	2710	2710	2710	2710	0
467	20240429	132700	136927180	2710	2710	2710	2710	19
468	20240429	132600	136875690	2705	2705	2705	2705	0
469	20240429	132500	136875690	2705	2705	2705	2705	20
470	20240429	132400	136821590	2705	2705	2705	2705	0
471	20240429	132300	136821590	2705	2705	2705	2705	100
472	20240429	132200	136551090	2705	2700	2705	2700	34
473	20240429	132100	136459285	2705	2705	2705	2705	0
474	20240429	132000	136459285	2705	2705	2705	2705	0
475	20240429	131900	136459285	2705	2700	2705	2700	730
476	20240429	131800	134484710	2705	2705	2705	2705	5
477	20240429	131700	134471185	2700	2700	2700	2700	20
478	20240429	131600	134417185	2700	2700	2700	2700	0
479	20240429	131500	134417185	2700	2700	2700	2700	200
480	20240429	131400	133877185	2690	2695	2695	2690	1121
481	20240429	131300	130857015	2700	2700	2700	2700	0
482	20240429	131200	130857015	2700	2700	2700	2700	0
483	20240429	131100	130857015	2700	2700	2700	2700	0
484	20240429	131000	130857015	2700	2700	2700	2700	5
485	20240429	130900	130843515	2705	2705	2705	2705	0
486	20240429	130800	130843515	2705	2705	2705	2705	15
487	20240429	130700	130802940	2705	2705	2705	2705	0
488	20240429	130600	130802940	2705	2705	2705	2705	0
489	20240429	130500	130802940	2705	2705	2705	2705	30
490	20240429	130400	130721790	2705	2705	2705	2695	107
491	20240429	130300	130433385	2705	2705	2705	2705	0
492	20240429	130200	130433385	2705	2705	2705	2705	369
493	20240429	130100	129435240	2705	2705	2705	2705	0
494	20240429	130000	129435240	2705	2705	2705	2705	0
495	20240429	125900	129435240	2705	2705	2705	2705	0
496	20240429	125800	129435240	2705	2705	2705	2705	0
497	20240429	125700	129435240	2705	2705	2705	2705	0
498	20240429	125600	129435240	2705	2705	2705	2705	0
499	20240429	125500	129435240	2705	2705	2705	2705	15
500	20240429	125400	129394665	2705	2705	2705	2705	0
501	20240429	125300	129394665	2705	2705	2705	2705	0
502	20240429	125200	129394665	2705	2705	2705	2705	20
503	20240429	125100	129340565	2690	2690	2690	2690	0
504	20240429	125000	129340565	2690	2705	2705	2690	57
505	20240429	124900	129186395	2705	2705	2705	2705	15
506	20240429	124800	129145820	2705	2705	2705	2705	55
507	20240429	124700	128997045	2690	2705	2705	2690	594
508	20240429	124600	127398870	2705	2705	2705	2705	0
509	20240429	124500	127398870	2705	2705	2705	2705	0
510	20240429	124400	127398870	2705	2705	2705	2705	0
511	20240429	124300	127398870	2705	2705	2705	2705	0
512	20240429	124200	127398870	2705	2705	2705	2705	0
513	20240429	124100	127398870	2705	2705	2705	2705	1
514	20240429	124000	127396165	2700	2700	2700	2700	0
515	20240429	123900	127396165	2700	2700	2700	2700	1787
516	20240429	123800	122571265	2700	2700	2700	2700	0
517	20240429	123700	122571265	2700	2700	2700	2700	0
518	20240429	123600	122571265	2700	2700	2700	2700	0
519	20240429	123500	122571265	2700	2700	2700	2700	0
520	20240429	123400	122571265	2700	2700	2700	2700	0
521	20240429	123300	122571265	2700	2700	2700	2700	0
522	20240429	123200	122571265	2700	2700	2700	2700	2
523	20240429	123100	122565865	2700	2690	2700	2690	501
524	20240429	123000	121218165	2690	2690	2690	2690	500
525	20240429	122900	119873165	2700	2700	2700	2700	0
526	20240429	122800	119873165	2700	2700	2700	2700	0
527	20240429	122700	119873165	2700	2700	2700	2700	0
528	20240429	122600	119873165	2700	2700	2700	2700	0
529	20240429	122500	119873165	2700	2700	2700	2700	1
530	20240429	122400	119870465	2690	2690	2690	2690	0
531	20240429	122300	119870465	2690	2690	2690	2690	0
532	20240429	122200	119870465	2690	2690	2690	2690	0
533	20240429	122100	119870465	2690	2690	2690	2690	0
534	20240429	122000	119870465	2690	2690	2690	2690	0
535	20240429	121900	119870465	2690	2690	2690	2690	0
536	20240429	121800	119870465	2690	2690	2690	2690	0
537	20240429	121700	119870465	2690	2690	2690	2690	200
538	20240429	121600	119332465	2690	2690	2690	2690	0
539	20240429	121500	119332465	2690	2700	2700	2690	1217
540	20240429	121400	116057735	2700	2700	2700	2700	32
541	20240429	121300	115971335	2700	2700	2700	2700	0
542	20240429	121200	115971335	2700	2700	2700	2700	0
543	20240429	121100	115971335	2700	2700	2700	2700	0
544	20240429	121000	115971335	2700	2700	2700	2700	0
545	20240429	120900	115971335	2700	2700	2700	2700	0
546	20240429	120800	115971335	2700	2700	2700	2700	0
547	20240429	120700	115971335	2700	2685	2700	2685	202
548	20240429	120600	115428950	2700	2690	2700	2690	1020
549	20240429	120500	112684950	2700	2700	2700	2700	0
550	20240429	120400	112684950	2700	2700	2700	2700	0
551	20240429	120300	112684950	2700	2700	2700	2700	0
552	20240429	120200	112684950	2700	2695	2700	2695	20
553	20240429	120100	112630975	2690	2690	2690	2690	0
554	20240429	120000	112630975	2690	2690	2690	2690	2207
555	20240429	115900	106694145	2690	2690	2690	2690	0
556	20240429	115800	106694145	2690	2690	2690	2690	0
557	20240429	115700	106694145	2690	2690	2690	2690	0
558	20240429	115600	106694145	2690	2690	2690	2690	278
559	20240429	115500	105946325	2690	2690	2690	2690	0
560	20240429	115400	105946325	2690	2690	2690	2690	0
561	20240429	115300	105946325	2690	2690	2690	2690	1000
562	20240429	115200	103256325	2695	2695	2695	2695	0
563	20240429	115100	103256325	2695	2695	2695	2695	0
564	20240429	115000	103256325	2695	2695	2695	2695	0
565	20240429	114900	103256325	2695	2695	2695	2695	0
566	20240429	114800	103256325	2695	2695	2695	2695	50
567	20240429	114700	103121575	2690	2690	2690	2690	0
568	20240429	114600	103121575	2690	2690	2690	2690	439
569	20240429	114500	101940665	2700	2700	2700	2700	0
570	20240429	114400	101940665	2700	2700	2700	2700	0
571	20240429	114300	101940665	2700	2700	2700	2700	50
572	20240429	114200	101805665	2700	2700	2700	2700	0
573	20240429	114100	101805665	2700	2700	2700	2700	21
574	20240429	114000	101748965	2700	2700	2700	2700	0
575	20240429	113900	101748965	2700	2700	2700	2700	640
576	20240429	113800	100020965	2690	2690	2690	2690	161
577	20240429	113700	99587875	2695	2695	2695	2695	0
578	20240429	113600	99587875	2695	2695	2695	2695	0
579	20240429	113500	99587875	2695	2690	2695	2690	2500
580	20240429	113400	92851305	2690	2690	2690	2690	0
581	20240429	113300	92851305	2690	2690	2690	2690	0
582	20240429	113200	92851305	2690	2690	2690	2690	3
583	20240429	113100	92843235	2690	2690	2690	2690	0
584	20240429	113000	92843235	2690	2690	2690	2690	0
585	20240429	112900	92843235	2690	2690	2690	2690	0
586	20240429	112800	92843235	2690	2690	2690	2690	0
587	20240429	112700	92843235	2690	2690	2690	2690	0
588	20240429	112600	92843235	2690	2690	2690	2690	57
589	20240429	112500	92689905	2695	2695	2695	2695	0
590	20240429	112400	92689905	2695	2695	2695	2695	0
591	20240429	112300	92689905	2695	2685	2695	2685	125
592	20240429	112200	92354030	2695	2695	2695	2695	50
593	20240429	112100	92219280	2690	2690	2690	2690	720
594	20240429	112000	90282480	2685	2685	2685	2685	700
595	20240429	111900	88402980	2690	2685	2690	2685	17
596	20240429	111800	88357330	2685	2685	2685	2685	38
597	20240429	111700	88255300	2690	2690	2690	2690	0
598	20240429	111600	88255300	2690	2690	2690	2690	2
599	20240429	111500	88249920	2690	2690	2690	2690	0
600	20240429	111400	88249920	2690	2690	2690	2690	0
601	20240429	111300	88249920	2690	2690	2690	2690	0
602	20240429	111200	88249920	2690	2690	2690	2690	0
603	20240429	111100	88249920	2690	2690	2690	2690	0
604	20240429	111000	88249920	2690	2690	2690	2690	1320
605	20240429	110900	84699120	2690	2695	2695	2690	61
606	20240429	110800	84534755	2695	2695	2695	2695	1
607	20240429	110700	84532060	2690	2690	2690	2690	0
608	20240429	110600	84532060	2690	2690	2690	2690	170
609	20240429	110500	84074760	2690	2690	2690	2685	292
610	20240429	110400	83289285	2690	2690	2690	2690	5
611	20240429	110300	83275835	2690	2690	2690	2690	44
612	20240429	110200	83157475	2690	2690	2690	2690	0
613	20240429	110100	83157475	2690	2690	2690	2685	262
614	20240429	110000	82452700	2690	2690	2690	2690	10
615	20240429	105900	82425800	2690	2690	2690	2690	389
616	20240429	105800	81379390	2685	2685	2685	2685	1
617	20240429	105700	81376705	2690	2690	2690	2690	1
618	20240429	105600	81374015	2690	2690	2690	2690	930
619	20240429	105500	78872315	2690	2685	2690	2685	387
620	20240429	105400	77831320	2690	2690	2690	2690	630
621	20240429	105300	76136620	2685	2685	2685	2685	72
622	20240429	105200	75943300	2685	2685	2685	2685	18
623	20240429	105100	75894970	2685	2685	2685	2685	1218
624	20240429	105000	72624640	2685	2685	2685	2685	0
625	20240429	104900	72624640	2685	2685	2685	2685	0
626	20240429	104800	72624640	2685	2685	2685	2685	11
627	20240429	104700	72595105	2685	2685	2685	2685	0
628	20240429	104600	72595105	2685	2685	2685	2685	50
629	20240429	104500	72460855	2685	2685	2685	2685	5
630	20240429	104400	72447430	2685	2685	2685	2685	0
631	20240429	104300	72447430	2685	2685	2685	2685	121
632	20240429	104200	72122545	2685	2685	2685	2685	0
633	20240429	104100	72122545	2685	2685	2685	2685	0
634	20240429	104000	72122545	2685	2685	2685	2685	0
635	20240429	103900	72122545	2685	2685	2685	2685	0
636	20240429	103800	72122545	2685	2685	2685	2685	0
637	20240429	103700	72122545	2685	2685	2685	2685	17
638	20240429	103600	72076900	2685	2685	2685	2685	62
639	20240429	103500	71910430	2685	2685	2685	2685	0
640	20240429	103400	71910430	2685	2685	2685	2685	0
641	20240429	103300	71910430	2685	2685	2685	2685	0
642	20240429	103200	71910430	2685	2685	2685	2685	0
643	20240429	103100	71910430	2685	2685	2685	2685	0
644	20240429	103000	71910430	2685	2685	2685	2685	0
645	20240429	102900	71910430	2685	2685	2685	2685	0
646	20240429	102800	71910430	2685	2685	2685	2685	0
647	20240429	102700	71910430	2685	2685	2685	2685	0
648	20240429	102600	71910430	2685	2685	2685	2685	0
649	20240429	102500	71910430	2685	2685	2685	2685	0
650	20240429	102400	71910430	2685	2685	2685	2685	0
651	20240429	102300	71910430	2685	2685	2685	2685	0
652	20240429	102200	71910430	2685	2685	2685	2685	1
653	20240429	102100	71907745	2680	2680	2680	2680	0
654	20240429	102000	71907745	2680	2680	2680	2675	1207
655	20240429	101900	68675750	2685	2685	2685	2685	0
656	20240429	101800	68675750	2685	2685	2685	2685	0
657	20240429	101700	68675750	2685	2685	2685	2685	141
658	20240429	101600	68297165	2685	2685	2685	2685	2
659	20240429	101500	68291795	2685	2685	2685	2685	0
660	20240429	101400	68291795	2685	2685	2685	2685	0
661	20240429	101300	68291795	2685	2685	2685	2685	5
662	20240429	101200	68278370	2685	2685	2685	2685	0
663	20240429	101100	68278370	2685	2685	2685	2685	0
664	20240429	101000	68278370	2685	2685	2685	2685	2
665	20240429	100900	68273000	2685	2685	2685	2685	50
666	20240429	100800	68138750	2680	2680	2680	2680	35
667	20240429	100700	68044950	2685	2685	2685	2685	0
668	20240429	100600	68044950	2685	2685	2685	2685	2
669	20240429	100500	68039580	2680	2680	2680	2680	0
670	20240429	100400	68039580	2680	2680	2680	2680	219
671	20240429	100300	67452660	2685	2685	2685	2685	6
672	20240429	100200	67436550	2680	2680	2680	2680	112
673	20240429	100100	67136390	2685	2685	2685	2685	0
674	20240429	100000	67136390	2685	2685	2685	2685	2
675	20240429	095900	67131020	2685	2685	2685	2685	0
676	20240429	095800	67131020	2685	2685	2685	2685	3
677	20240429	095700	67122965	2685	2685	2685	2685	5
678	20240429	095600	67109540	2685	2685	2685	2685	70
679	20240429	095500	66921590	2685	2685	2685	2685	0
680	20240429	095400	66921590	2685	2685	2685	2685	0
681	20240429	095300	66921590	2685	2685	2685	2685	0
682	20240429	095200	66921590	2685	2685	2685	2685	0
683	20240429	095100	66921590	2685	2685	2685	2685	622
684	20240429	095000	65251520	2685	2685	2685	2685	0
685	20240429	094900	65251520	2685	2685	2685	2685	1
686	20240429	094800	65248835	2680	2680	2680	2680	0
687	20240429	094700	65248835	2680	2680	2680	2680	500
688	20240429	094600	63908835	2675	2675	2675	2675	32
689	20240429	094500	63823235	2685	2685	2685	2685	21
690	20240429	094400	63766850	2690	2690	2690	2690	373
691	20240429	094300	62763480	2675	2675	2675	2675	0
692	20240429	094200	62763480	2675	2675	2675	2675	0
693	20240429	094100	62763480	2675	2680	2680	2675	442
694	20240429	094000	61579940	2680	2680	2680	2680	0
695	20240429	093900	61579940	2680	2680	2680	2680	0
696	20240429	093800	61579940	2680	2680	2680	2680	0
697	20240429	093700	61579940	2680	2680	2680	2680	271
698	20240429	093600	60853660	2685	2685	2685	2685	0
699	20240429	093500	60853660	2685	2685	2685	2685	6
700	20240429	093400	60837550	2685	2685	2685	2685	0
701	20240429	093300	60837550	2685	2685	2685	2685	0
702	20240429	093200	60837550	2685	2690	2690	2685	432
703	20240429	093100	59676375	2685	2685	2685	2685	195
704	20240429	093000	59152800	2685	2685	2685	2685	10
705	20240429	092900	59125950	2680	2675	2680	2675	306
706	20240429	092800	58306530	2690	2690	2690	2690	0
707	20240429	092700	58306530	2690	2690	2690	2690	0
708	20240429	092600	58306530	2690	2690	2690	2690	0
709	20240429	092500	58306530	2690	2690	2690	2690	0
710	20240429	092400	58306530	2690	2690	2690	2690	0
711	20240429	092300	58306530	2690	2690	2690	2690	1
712	20240429	092200	58303840	2690	2690	2690	2690	47
713	20240429	092100	58177410	2690	2690	2690	2690	50
714	20240429	092000	58042910	2690	2690	2690	2690	6
715	20240429	091900	58026770	2690	2690	2690	2690	400
716	20240429	091800	56950770	2670	2670	2670	2670	1
717	20240429	091700	56948100	2695	2695	2695	2695	1
718	20240429	091600	56945405	2675	2675	2675	2675	188
719	20240429	091500	56442505	2670	2670	2670	2670	400
720	20240429	091400	55374505	2670	2670	2670	2670	500
721	20240429	091300	54039505	2685	2685	2685	2680	1095
722	20240429	091200	51100525	2685	2685	2685	2685	13
723	20240429	091100	51065620	2690	2680	2695	2665	431
724	20240429	091000	49912545	2700	2705	2705	2680	70
725	20240429	090900	49723495	2705	2705	2705	2705	0
726	20240429	090800	49723495	2705	2700	2705	2700	2
727	20240429	090700	49718090	2685	2685	2685	2685	0
728	20240429	090600	49718090	2685	2685	2685	2685	127
729	20240429	090500	49377095	2685	2685	2685	2685	1
730	20240429	090400	49374410	2710	2685	2710	2685	91
731	20240429	090300	49130050	2670	2695	2695	2670	2277
732	20240429	090200	43003915	2695	2720	2720	2640	8902
733	20240429	090100	19340185	2730	2730	2730	2730	38
734	20240429	090000	19236445	2735	2695	2795	2695	6302