KissMeData/405000/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	212900	222594035	2440	2440	2440	2440	1127
3	20240429	212800	222594035	2440	2440	2440	2440	0
4	20240429	212700	222594035	2440	2440	2440	2440	0
5	20240429	212600	222594035	2440	2440	2440	2440	0
6	20240429	212500	222594035	2440	2440	2440	2440	0
7	20240429	212400	222594035	2440	2440	2440	2440	0
8	20240429	212300	222594035	2440	2440	2440	2440	0
9	20240429	212200	222594035	2440	2440	2440	2440	0
10	20240429	212100	222594035	2440	2440	2440	2440	0
11	20240429	212000	222594035	2440	2440	2440	2440	0
12	20240429	211900	222594035	2440	2440	2440	2440	0
13	20240429	211800	222594035	2440	2440	2440	2440	0
14	20240429	211700	222594035	2440	2440	2440	2440	0
15	20240429	211600	222594035	2440	2440	2440	2440	0
16	20240429	211500	222594035	2440	2440	2440	2440	0
17	20240429	211400	222594035	2440	2440	2440	2440	0
18	20240429	211300	222594035	2440	2440	2440	2440	0
19	20240429	211200	222594035	2440	2440	2440	2440	0
20	20240429	211100	222594035	2440	2440	2440	2440	0
21	20240429	211000	222594035	2440	2440	2440	2440	0
22	20240429	210900	222594035	2440	2440	2440	2440	0
23	20240429	210800	222594035	2440	2440	2440	2440	0
24	20240429	210700	222594035	2440	2440	2440	2440	0
25	20240429	210600	222594035	2440	2440	2440	2440	0
26	20240429	210500	222594035	2440	2440	2440	2440	0
27	20240429	210400	222594035	2440	2440	2440	2440	0
28	20240429	210300	222594035	2440	2440	2440	2440	0
29	20240429	210200	222594035	2440	2440	2440	2440	0
30	20240429	210100	222594035	2440	2440	2440	2440	0
31	20240429	210000	222594035	2440	2440	2440	2440	0
32	20240429	205900	222594035	2440	2440	2440	2440	1127
33	20240429	205800	222594035	2440	2440	2440	2440	0
34	20240429	205700	222594035	2440	2440	2440	2440	0
35	20240429	205600	222594035	2440	2440	2440	2440	0
36	20240429	205500	222594035	2440	2440	2440	2440	0
37	20240429	205400	222594035	2440	2440	2440	2440	0
38	20240429	205300	222594035	2440	2440	2440	2440	0
39	20240429	205200	222594035	2440	2440	2440	2440	0
40	20240429	205100	222594035	2440	2440	2440	2440	0
41	20240429	205000	222594035	2440	2440	2440	2440	0
42	20240429	204900	222594035	2440	2440	2440	2440	0
43	20240429	204800	222594035	2440	2440	2440	2440	0
44	20240429	204700	222594035	2440	2440	2440	2440	0
45	20240429	204600	222594035	2440	2440	2440	2440	0
46	20240429	204500	222594035	2440	2440	2440	2440	0
47	20240429	204400	222594035	2440	2440	2440	2440	0
48	20240429	204300	222594035	2440	2440	2440	2440	0
49	20240429	204200	222594035	2440	2440	2440	2440	0
50	20240429	204100	222594035	2440	2440	2440	2440	0
51	20240429	204000	222594035	2440	2440	2440	2440	0
52	20240429	203900	222594035	2440	2440	2440	2440	0
53	20240429	203800	222594035	2440	2440	2440	2440	0
54	20240429	203700	222594035	2440	2440	2440	2440	0
55	20240429	203600	222594035	2440	2440	2440	2440	0
56	20240429	203500	222594035	2440	2440	2440	2440	0
57	20240429	203400	222594035	2440	2440	2440	2440	0
58	20240429	203300	222594035	2440	2440	2440	2440	0
59	20240429	203200	222594035	2440	2440	2440	2440	0
60	20240429	203100	222594035	2440	2440	2440	2440	0
61	20240429	203000	222594035	2440	2440	2440	2440	0
62	20240429	202900	222594035	2440	2440	2440	2440	1127
63	20240429	202800	222594035	2440	2440	2440	2440	0
64	20240429	202700	222594035	2440	2440	2440	2440	0
65	20240429	202600	222594035	2440	2440	2440	2440	0
66	20240429	202500	222594035	2440	2440	2440	2440	0
67	20240429	202400	222594035	2440	2440	2440	2440	0
68	20240429	202300	222594035	2440	2440	2440	2440	0
69	20240429	202200	222594035	2440	2440	2440	2440	0
70	20240429	202100	222594035	2440	2440	2440	2440	0
71	20240429	202000	222594035	2440	2440	2440	2440	0
72	20240429	201900	222594035	2440	2440	2440	2440	0
73	20240429	201800	222594035	2440	2440	2440	2440	0
74	20240429	201700	222594035	2440	2440	2440	2440	0
75	20240429	201600	222594035	2440	2440	2440	2440	0
76	20240429	201500	222594035	2440	2440	2440	2440	0
77	20240429	201400	222594035	2440	2440	2440	2440	0
78	20240429	201300	222594035	2440	2440	2440	2440	0
79	20240429	201200	222594035	2440	2440	2440	2440	0
80	20240429	201100	222594035	2440	2440	2440	2440	0
81	20240429	201000	222594035	2440	2440	2440	2440	0
82	20240429	200900	222594035	2440	2440	2440	2440	0
83	20240429	200800	222594035	2440	2440	2440	2440	0
84	20240429	200700	222594035	2440	2440	2440	2440	0
85	20240429	200600	222594035	2440	2440	2440	2440	0
86	20240429	200500	222594035	2440	2440	2440	2440	0
87	20240429	200400	222594035	2440	2440	2440	2440	0
88	20240429	200300	222594035	2440	2440	2440	2440	0
89	20240429	200200	222594035	2440	2440	2440	2440	0
90	20240429	200100	222594035	2440	2440	2440	2440	0
91	20240429	200000	222594035	2440	2440	2440	2440	0
92	20240429	195900	222594035	2440	2440	2440	2440	1127
93	20240429	195800	222594035	2440	2440	2440	2440	0
94	20240429	195700	222594035	2440	2440	2440	2440	0
95	20240429	195600	222594035	2440	2440	2440	2440	0
96	20240429	195500	222594035	2440	2440	2440	2440	0
97	20240429	195400	222594035	2440	2440	2440	2440	0
98	20240429	195300	222594035	2440	2440	2440	2440	0
99	20240429	195200	222594035	2440	2440	2440	2440	0
100	20240429	195100	222594035	2440	2440	2440	2440	0
101	20240429	195000	222594035	2440	2440	2440	2440	0
102	20240429	194900	222594035	2440	2440	2440	2440	0
103	20240429	194800	222594035	2440	2440	2440	2440	0
104	20240429	194700	222594035	2440	2440	2440	2440	0
105	20240429	194600	222594035	2440	2440	2440	2440	0
106	20240429	194500	222594035	2440	2440	2440	2440	0
107	20240429	194400	222594035	2440	2440	2440	2440	0
108	20240429	194300	222594035	2440	2440	2440	2440	0
109	20240429	194200	222594035	2440	2440	2440	2440	0
110	20240429	194100	222594035	2440	2440	2440	2440	0
111	20240429	194000	222594035	2440	2440	2440	2440	0
112	20240429	193900	222594035	2440	2440	2440	2440	0
113	20240429	193800	222594035	2440	2440	2440	2440	0
114	20240429	193700	222594035	2440	2440	2440	2440	0
115	20240429	193600	222594035	2440	2440	2440	2440	0
116	20240429	193500	222594035	2440	2440	2440	2440	0
117	20240429	193400	222594035	2440	2440	2440	2440	0
118	20240429	193300	222594035	2440	2440	2440	2440	0
119	20240429	193200	222594035	2440	2440	2440	2440	0
120	20240429	193100	222594035	2440	2440	2440	2440	0
121	20240429	193000	222594035	2440	2440	2440	2440	0
122	20240429	192900	222594035	2440	2440	2440	2440	1127
123	20240429	192800	222594035	2440	2440	2440	2440	0
124	20240429	192700	222594035	2440	2440	2440	2440	0
125	20240429	192600	222594035	2440	2440	2440	2440	0
126	20240429	192500	222594035	2440	2440	2440	2440	0
127	20240429	192400	222594035	2440	2440	2440	2440	0
128	20240429	192300	222594035	2440	2440	2440	2440	0
129	20240429	192200	222594035	2440	2440	2440	2440	0
130	20240429	192100	222594035	2440	2440	2440	2440	0
131	20240429	192000	222594035	2440	2440	2440	2440	0
132	20240429	191900	222594035	2440	2440	2440	2440	0
133	20240429	191800	222594035	2440	2440	2440	2440	0
134	20240429	191700	222594035	2440	2440	2440	2440	0
135	20240429	191600	222594035	2440	2440	2440	2440	0
136	20240429	191500	222594035	2440	2440	2440	2440	0
137	20240429	191400	222594035	2440	2440	2440	2440	0
138	20240429	191300	222594035	2440	2440	2440	2440	0
139	20240429	191200	222594035	2440	2440	2440	2440	0
140	20240429	191100	222594035	2440	2440	2440	2440	0
141	20240429	191000	222594035	2440	2440	2440	2440	0
142	20240429	190900	222594035	2440	2440	2440	2440	0
143	20240429	190800	222594035	2440	2440	2440	2440	0
144	20240429	190700	222594035	2440	2440	2440	2440	0
145	20240429	190600	222594035	2440	2440	2440	2440	0
146	20240429	190500	222594035	2440	2440	2440	2440	0
147	20240429	190400	222594035	2440	2440	2440	2440	0
148	20240429	190300	222594035	2440	2440	2440	2440	0
149	20240429	190200	222594035	2440	2440	2440	2440	0
150	20240429	190100	222594035	2440	2440	2440	2440	0
151	20240429	190000	222594035	2440	2440	2440	2440	0
152	20240429	185900	222594035	2440	2440	2440	2440	1127
153	20240429	185800	222594035	2440	2440	2440	2440	0
154	20240429	185700	222594035	2440	2440	2440	2440	0
155	20240429	185600	222594035	2440	2440	2440	2440	0
156	20240429	185500	222594035	2440	2440	2440	2440	0
157	20240429	185400	222594035	2440	2440	2440	2440	0
158	20240429	185300	222594035	2440	2440	2440	2440	0
159	20240429	185200	222594035	2440	2440	2440	2440	0
160	20240429	185100	222594035	2440	2440	2440	2440	0
161	20240429	185000	222594035	2440	2440	2440	2440	0
162	20240429	184900	222594035	2440	2440	2440	2440	0
163	20240429	184800	222594035	2440	2440	2440	2440	0
164	20240429	184700	222594035	2440	2440	2440	2440	0
165	20240429	184600	222594035	2440	2440	2440	2440	0
166	20240429	184500	222594035	2440	2440	2440	2440	0
167	20240429	184400	222594035	2440	2440	2440	2440	0
168	20240429	184300	222594035	2440	2440	2440	2440	0
169	20240429	184200	222594035	2440	2440	2440	2440	0
170	20240429	184100	222594035	2440	2440	2440	2440	0
171	20240429	184000	222594035	2440	2440	2440	2440	0
172	20240429	183900	222594035	2440	2440	2440	2440	0
173	20240429	183800	222594035	2440	2440	2440	2440	0
174	20240429	183700	222594035	2440	2440	2440	2440	0
175	20240429	183600	222594035	2440	2440	2440	2440	0
176	20240429	183500	222594035	2440	2440	2440	2440	0
177	20240429	183400	222594035	2440	2440	2440	2440	0
178	20240429	183300	222594035	2440	2440	2440	2440	0
179	20240429	183200	222594035	2440	2440	2440	2440	0
180	20240429	183100	222594035	2440	2440	2440	2440	0
181	20240429	183000	222594035	2440	2440	2440	2440	0
182	20240429	182900	222594035	2440	2440	2440	2440	1127
183	20240429	182800	222594035	2440	2440	2440	2440	0
184	20240429	182700	222594035	2440	2440	2440	2440	0
185	20240429	182600	222594035	2440	2440	2440	2440	0
186	20240429	182500	222594035	2440	2440	2440	2440	0
187	20240429	182400	222594035	2440	2440	2440	2440	0
188	20240429	182300	222594035	2440	2440	2440	2440	0
189	20240429	182200	222594035	2440	2440	2440	2440	0
190	20240429	182100	222594035	2440	2440	2440	2440	0
191	20240429	182000	222594035	2440	2440	2440	2440	0
192	20240429	181900	222594035	2440	2440	2440	2440	0
193	20240429	181800	222594035	2440	2440	2440	2440	0
194	20240429	181700	222594035	2440	2440	2440	2440	0
195	20240429	181600	222594035	2440	2440	2440	2440	0
196	20240429	181500	222594035	2440	2440	2440	2440	0
197	20240429	181400	222594035	2440	2440	2440	2440	0
198	20240429	181300	222594035	2440	2440	2440	2440	0
199	20240429	181200	222594035	2440	2440	2440	2440	0
200	20240429	181100	222594035	2440	2440	2440	2440	0
201	20240429	181000	222594035	2440	2440	2440	2440	0
202	20240429	180900	222594035	2440	2440	2440	2440	0
203	20240429	180800	222594035	2440	2440	2440	2440	0
204	20240429	180700	222594035	2440	2440	2440	2440	0
205	20240429	180600	222594035	2440	2440	2440	2440	0
206	20240429	180500	222594035	2440	2440	2440	2440	0
207	20240429	180400	222594035	2440	2440	2440	2440	0
208	20240429	180300	222594035	2440	2440	2440	2440	0
209	20240429	180200	222594035	2440	2440	2440	2440	0
210	20240429	180100	222594035	2440	2440	2440	2440	0
211	20240429	180000	222594035	2440	2440	2440	2440	0
212	20240429	175900	222594035	2440	2440	2440	2440	1127
213	20240429	175800	222594035	2440	2440	2440	2440	0
214	20240429	175700	222594035	2440	2440	2440	2440	0
215	20240429	175600	222594035	2440	2440	2440	2440	0
216	20240429	175500	222594035	2440	2440	2440	2440	0
217	20240429	175400	222594035	2440	2440	2440	2440	0
218	20240429	175300	222594035	2440	2440	2440	2440	0
219	20240429	175200	222594035	2440	2440	2440	2440	0
220	20240429	175100	222594035	2440	2440	2440	2440	0
221	20240429	175000	222594035	2440	2440	2440	2440	0
222	20240429	174900	222594035	2440	2440	2440	2440	0
223	20240429	174800	222594035	2440	2440	2440	2440	0
224	20240429	174700	222594035	2440	2440	2440	2440	0
225	20240429	174600	222594035	2440	2440	2440	2440	0
226	20240429	174500	222594035	2440	2440	2440	2440	0
227	20240429	174400	222594035	2440	2440	2440	2440	0
228	20240429	174300	222594035	2440	2440	2440	2440	0
229	20240429	174200	222594035	2440	2440	2440	2440	0
230	20240429	174100	222594035	2440	2440	2440	2440	0
231	20240429	174000	222594035	2440	2440	2440	2440	0
232	20240429	173900	222594035	2440	2440	2440	2440	0
233	20240429	173800	222594035	2440	2440	2440	2440	0
234	20240429	173700	222594035	2440	2440	2440	2440	0
235	20240429	173600	222594035	2440	2440	2440	2440	0
236	20240429	173500	222594035	2440	2440	2440	2440	0
237	20240429	173400	222594035	2440	2440	2440	2440	0
238	20240429	173300	222594035	2440	2440	2440	2440	0
239	20240429	173200	222594035	2440	2440	2440	2440	0
240	20240429	173100	222594035	2440	2440	2440	2440	0
241	20240429	173000	222594035	2440	2440	2440	2440	0
242	20240429	172900	222594035	2440	2440	2440	2440	1127
243	20240429	172800	222594035	2440	2440	2440	2440	0
244	20240429	172700	222594035	2440	2440	2440	2440	0
245	20240429	172600	222594035	2440	2440	2440	2440	0
246	20240429	172500	222594035	2440	2440	2440	2440	0
247	20240429	172400	222594035	2440	2440	2440	2440	0
248	20240429	172300	222594035	2440	2440	2440	2440	0
249	20240429	172200	222594035	2440	2440	2440	2440	0
250	20240429	172100	222594035	2440	2440	2440	2440	0
251	20240429	172000	222594035	2440	2440	2440	2440	0
252	20240429	171900	222594035	2440	2440	2440	2440	0
253	20240429	171800	222594035	2440	2440	2440	2440	0
254	20240429	171700	222594035	2440	2440	2440	2440	0
255	20240429	171600	222594035	2440	2440	2440	2440	0
256	20240429	171500	222594035	2440	2440	2440	2440	0
257	20240429	171400	222594035	2440	2440	2440	2440	0
258	20240429	171300	222594035	2440	2440	2440	2440	0
259	20240429	171200	222594035	2440	2440	2440	2440	0
260	20240429	171100	222594035	2440	2440	2440	2440	0
261	20240429	171000	222594035	2440	2440	2440	2440	0
262	20240429	170900	222594035	2440	2440	2440	2440	0
263	20240429	170800	222594035	2440	2440	2440	2440	0
264	20240429	170700	222594035	2440	2440	2440	2440	0
265	20240429	170600	222594035	2440	2440	2440	2440	0
266	20240429	170500	222594035	2440	2440	2440	2440	0
267	20240429	170400	222594035	2440	2440	2440	2440	0
268	20240429	170300	222594035	2440	2440	2440	2440	0
269	20240429	170200	222594035	2440	2440	2440	2440	0
270	20240429	170100	222594035	2440	2440	2440	2440	0
271	20240429	170000	222594035	2440	2440	2440	2440	0
272	20240429	165900	222594035	2440	2440	2440	2440	1127
273	20240429	165800	222594035	2440	2440	2440	2440	0
274	20240429	165700	222594035	2440	2440	2440	2440	0
275	20240429	165600	222594035	2440	2440	2440	2440	0
276	20240429	165500	222594035	2440	2440	2440	2440	0
277	20240429	165400	222594035	2440	2440	2440	2440	0
278	20240429	165300	222594035	2440	2440	2440	2440	0
279	20240429	165200	222594035	2440	2440	2440	2440	0
280	20240429	165100	222594035	2440	2440	2440	2440	0
281	20240429	165000	222594035	2440	2440	2440	2440	0
282	20240429	164900	222594035	2440	2440	2440	2440	0
283	20240429	164800	222594035	2440	2440	2440	2440	0
284	20240429	164700	222594035	2440	2440	2440	2440	0
285	20240429	164600	222594035	2440	2440	2440	2440	0
286	20240429	164500	222594035	2440	2440	2440	2440	0
287	20240429	164400	222594035	2440	2440	2440	2440	0
288	20240429	164300	222594035	2440	2440	2440	2440	0
289	20240429	164200	222594035	2440	2440	2440	2440	0
290	20240429	164100	222594035	2440	2440	2440	2440	0
291	20240429	164000	222594035	2440	2440	2440	2440	0
292	20240429	163900	222594035	2440	2440	2440	2440	0
293	20240429	163800	222594035	2440	2440	2440	2440	0
294	20240429	163700	222594035	2440	2440	2440	2440	0
295	20240429	163600	222594035	2440	2440	2440	2440	0
296	20240429	163500	222594035	2440	2440	2440	2440	0
297	20240429	163400	222594035	2440	2440	2440	2440	0
298	20240429	163300	222594035	2440	2440	2440	2440	0
299	20240429	163200	222594035	2440	2440	2440	2440	0
300	20240429	163100	222594035	2440	2440	2440	2440	0
301	20240429	163000	222594035	2440	2440	2440	2440	0
302	20240429	162900	222594035	2440	2440	2440	2440	1127
303	20240429	162800	222594035	2440	2440	2440	2440	0
304	20240429	162700	222594035	2440	2440	2440	2440	0
305	20240429	162600	222594035	2440	2440	2440	2440	0
306	20240429	162500	222594035	2440	2440	2440	2440	0
307	20240429	162400	222594035	2440	2440	2440	2440	0
308	20240429	162300	222594035	2440	2440	2440	2440	0
309	20240429	162200	222594035	2440	2440	2440	2440	0
310	20240429	162100	222594035	2440	2440	2440	2440	0
311	20240429	162000	222594035	2440	2440	2440	2440	0
312	20240429	161900	222594035	2440	2440	2440	2440	0
313	20240429	161800	222594035	2440	2440	2440	2440	0
314	20240429	161700	222594035	2440	2440	2440	2440	0
315	20240429	161600	222594035	2440	2440	2440	2440	0
316	20240429	161500	222594035	2440	2440	2440	2440	0
317	20240429	161400	222594035	2440	2440	2440	2440	0
318	20240429	161300	222594035	2440	2440	2440	2440	0
319	20240429	161200	222594035	2440	2440	2440	2440	0
320	20240429	161100	222594035	2440	2440	2440	2440	0
321	20240429	161000	222594035	2440	2440	2440	2440	0
322	20240429	160900	222594035	2440	2440	2440	2440	0
323	20240429	160800	222594035	2440	2440	2440	2440	0
324	20240429	160700	222594035	2440	2440	2440	2440	0
325	20240429	160600	222594035	2440	2440	2440	2440	0
326	20240429	160500	222594035	2440	2440	2440	2440	0
327	20240429	160400	222594035	2440	2440	2440	2440	0
328	20240429	160300	222594035	2440	2440	2440	2440	0
329	20240429	160200	222594035	2440	2440	2440	2440	0
330	20240429	160100	222594035	2440	2440	2440	2440	0
331	20240429	160000	222594035	2440	2440	2440	2440	0
332	20240429	155900	222594035	2440	2440	2440	2440	1127
333	20240429	155800	222594035	2440	2440	2440	2440	0
334	20240429	155700	222594035	2440	2440	2440	2440	0
335	20240429	155600	222594035	2440	2440	2440	2440	0
336	20240429	155500	222594035	2440	2440	2440	2440	0
337	20240429	155400	222594035	2440	2440	2440	2440	0
338	20240429	155300	222594035	2440	2440	2440	2440	0
339	20240429	155200	222594035	2440	2440	2440	2440	0
340	20240429	155100	222594035	2440	2440	2440	2440	0
341	20240429	155000	222594035	2440	2440	2440	2440	0
342	20240429	154900	222594035	2440	2440	2440	2440	0
343	20240429	154800	222594035	2440	2440	2440	2440	0
344	20240429	154700	222594035	2440	2440	2440	2440	0
345	20240429	154600	222594035	2440	2440	2440	2440	0
346	20240429	154500	222594035	2440	2440	2440	2440	0
347	20240429	154400	222594035	2440	2440	2440	2440	0
348	20240429	154300	222594035	2440	2440	2440	2440	0
349	20240429	154200	222594035	2440	2440	2440	2440	0
350	20240429	154100	222594035	2440	2440	2440	2440	0
351	20240429	154000	222594035	2440	2440	2440	2440	0
352	20240429	153900	222594035	2440	2440	2440	2440	0
353	20240429	153800	222594035	2440	2440	2440	2440	0
354	20240429	153700	222594035	2440	2440	2440	2440	0
355	20240429	153600	222594035	2440	2440	2440	2440	0
356	20240429	153500	222594035	2440	2440	2440	2440	0
357	20240429	153400	222594035	2440	2440	2440	2440	0
358	20240429	153300	222594035	2440	2440	2440	2440	0
359	20240429	153200	222594035	2440	2440	2440	2440	0
360	20240429	153100	222594035	2440	2440	2440	2440	0
361	20240429	153000	222594035	2440	2440	2440	2440	1127
362	20240429	152900	219844155	2430	2430	2430	2430	0
363	20240429	152800	219844155	2430	2430	2430	2430	0
364	20240429	152700	219844155	2430	2430	2430	2430	0
365	20240429	152600	219844155	2430	2430	2430	2430	0
366	20240429	152500	219844155	2430	2430	2430	2430	0
367	20240429	152400	219844155	2430	2430	2430	2430	0
368	20240429	152300	219844155	2430	2430	2430	2430	0
369	20240429	152200	219844155	2430	2430	2430	2430	0
370	20240429	152100	219844155	2430	2430	2430	2430	0
371	20240429	152000	219844155	2430	2430	2430	2430	0
372	20240429	151900	219844155	2430	2430	2430	2425	740
373	20240429	151800	218046205	2430	2440	2440	2430	1456
374	20240429	151700	214499970	2435	2430	2440	2430	1171
375	20240429	151600	211648675	2430	2430	2430	2430	1
376	20240429	151500	211646245	2425	2425	2425	2425	0
377	20240429	151400	211646245	2425	2425	2425	2425	0
378	20240429	151300	211646245	2425	2430	2430	2425	1630
379	20240429	151200	207685715	2435	2435	2435	2435	0
380	20240429	151100	207685715	2435	2435	2435	2435	517
381	20240429	151000	206426820	2425	2430	2430	2425	1485
382	20240429	150900	202825690	2435	2435	2435	2435	1138
383	20240429	150800	200054660	2435	2435	2435	2435	108
384	20240429	150700	199791680	2435	2435	2435	2435	0
385	20240429	150600	199791680	2435	2435	2435	2435	0
386	20240429	150500	199791680	2435	2435	2435	2435	0
387	20240429	150400	199791680	2435	2435	2435	2435	0
388	20240429	150300	199791680	2435	2435	2435	2435	0
389	20240429	150200	199791680	2435	2425	2435	2425	352
390	20240429	150100	198936260	2425	2420	2425	2420	35
391	20240429	150000	198851530	2425	2425	2425	2425	5
392	20240429	145900	198839405	2420	2420	2420	2420	0
393	20240429	145800	198839405	2420	2420	2420	2420	119
394	20240429	145700	198551425	2420	2420	2420	2420	1
395	20240429	145600	198549005	2420	2420	2420	2420	1399
396	20240429	145500	195163425	2420	2420	2420	2420	0
397	20240429	145400	195163425	2420	2420	2420	2420	0
398	20240429	145300	195163425	2420	2420	2420	2420	0
399	20240429	145200	195163425	2420	2420	2420	2420	9
400	20240429	145100	195141645	2420	2420	2420	2420	5
401	20240429	145000	195129545	2420	2420	2420	2420	7
402	20240429	144900	195112605	2420	2420	2420	2420	50
403	20240429	144800	194991605	2420	2420	2420	2420	0
404	20240429	144700	194991605	2420	2420	2420	2420	156
405	20240429	144600	194614085	2420	2420	2420	2420	0
406	20240429	144500	194614085	2420	2420	2420	2420	0
407	20240429	144400	194614085	2420	2420	2420	2420	0
408	20240429	144300	194614085	2420	2420	2420	2420	0
409	20240429	144200	194614085	2420	2420	2420	2420	0
410	20240429	144100	194614085	2420	2420	2420	2420	0
411	20240429	144000	194614085	2420	2420	2420	2420	0
412	20240429	143900	194614085	2420	2420	2420	2420	0
413	20240429	143800	194614085	2420	2420	2420	2420	1150
414	20240429	143700	191831085	2425	2425	2425	2425	342
415	20240429	143600	191001735	2420	2420	2420	2420	0
416	20240429	143500	191001735	2420	2420	2420	2420	0
417	20240429	143400	191001735	2420	2420	2420	2420	0
418	20240429	143300	191001735	2420	2420	2420	2420	0
419	20240429	143200	191001735	2420	2420	2420	2420	0
420	20240429	143100	191001735	2420	2420	2420	2420	61
421	20240429	143000	190854115	2425	2425	2425	2425	0
422	20240429	142900	190854115	2425	2425	2425	2425	0
423	20240429	142800	190854115	2425	2425	2425	2425	0
424	20240429	142700	190854115	2425	2425	2425	2425	1
425	20240429	142600	190851690	2420	2420	2420	2420	79
426	20240429	142500	190660510	2420	2420	2420	2420	0
427	20240429	142400	190660510	2420	2420	2420	2420	1
428	20240429	142300	190658090	2420	2420	2420	2420	277
429	20240429	142200	189987750	2425	2425	2425	2425	0
430	20240429	142100	189987750	2425	2420	2425	2420	2
431	20240429	142000	189982905	2420	2420	2420	2420	0
432	20240429	141900	189982905	2420	2420	2420	2420	0
433	20240429	141800	189982905	2420	2420	2420	2420	0
434	20240429	141700	189982905	2420	2420	2420	2420	0
435	20240429	141600	189982905	2420	2420	2420	2420	0
436	20240429	141500	189982905	2420	2420	2420	2420	0
437	20240429	141400	189982905	2420	2420	2420	2420	0
438	20240429	141300	189982905	2420	2425	2425	2420	1060
439	20240429	141200	187412500	2425	2425	2425	2425	0
440	20240429	141100	187412500	2425	2425	2425	2425	1
441	20240429	141000	187410075	2425	2425	2425	2425	0
442	20240429	140900	187410075	2425	2425	2425	2425	0
443	20240429	140800	187410075	2425	2425	2425	2425	0
444	20240429	140700	187410075	2425	2425	2425	2425	20
445	20240429	140600	187361575	2425	2425	2425	2425	0
446	20240429	140500	187361575	2425	2425	2425	2425	10
447	20240429	140400	187337325	2425	2425	2425	2425	0
448	20240429	140300	187337325	2425	2425	2425	2425	398
449	20240429	140200	186372175	2430	2430	2430	2430	0
450	20240429	140100	186372175	2430	2430	2430	2430	0
451	20240429	140000	186372175	2430	2430	2430	2430	0
452	20240429	135900	186372175	2430	2435	2435	2430	58
453	20240429	135800	186231100	2435	2435	2435	2435	0
454	20240429	135700	186231100	2435	2435	2435	2435	4
455	20240429	135600	186221360	2435	2435	2435	2435	0
456	20240429	135500	186221360	2435	2435	2435	2435	24
457	20240429	135400	186162920	2435	2435	2435	2435	0
458	20240429	135300	186162920	2435	2435	2435	2435	1
459	20240429	135200	186160485	2440	2440	2440	2440	0
460	20240429	135100	186160485	2440	2440	2440	2440	0
461	20240429	135000	186160485	2440	2440	2440	2440	0
462	20240429	134900	186160485	2440	2440	2440	2440	1000
463	20240429	134800	183720485	2440	2435	2440	2435	1703
464	20240429	134700	179565180	2435	2435	2435	2435	44
465	20240429	134600	179458040	2435	2430	2435	2430	400
466	20240429	134500	178484565	2425	2425	2425	2425	0
467	20240429	134400	178484565	2425	2425	2425	2425	0
468	20240429	134300	178484565	2425	2425	2425	2425	0
469	20240429	134200	178484565	2425	2425	2425	2425	0
470	20240429	134100	178484565	2425	2425	2425	2425	131
471	20240429	134000	178166890	2425	2425	2425	2425	612
472	20240429	133900	176682790	2430	2430	2430	2430	0
473	20240429	133800	176682790	2430	2430	2430	2430	0
474	20240429	133700	176682790	2430	2430	2430	2430	11
475	20240429	133600	176656060	2430	2430	2430	2430	0
476	20240429	133500	176656060	2430	2430	2430	2430	0
477	20240429	133400	176656060	2430	2430	2430	2430	0
478	20240429	133300	176656060	2430	2430	2430	2430	0
479	20240429	133200	176656060	2430	2430	2430	2430	0
480	20240429	133100	176656060	2430	2430	2430	2430	154
481	20240429	133000	176281840	2435	2435	2435	2435	0
482	20240429	132900	176281840	2435	2435	2435	2435	0
483	20240429	132800	176281840	2435	2435	2435	2435	0
484	20240429	132700	176281840	2435	2435	2435	2435	228
485	20240429	132600	175726660	2435	2435	2435	2435	78
486	20240429	132500	175536730	2435	2435	2435	2435	284
487	20240429	132400	174845190	2430	2430	2430	2430	7
488	20240429	132300	174828180	2430	2430	2430	2430	6
489	20240429	132200	174813600	2425	2425	2425	2425	21
490	20240429	132100	174762675	2425	2425	2425	2425	142
491	20240429	132000	174418325	2420	2420	2420	2420	0
492	20240429	131900	174418325	2420	2420	2420	2420	0
493	20240429	131800	174418325	2420	2420	2420	2420	150
494	20240429	131700	174055325	2420	2420	2420	2420	0
495	20240429	131600	174055325	2420	2420	2420	2420	0
496	20240429	131500	174055325	2420	2420	2420	2420	451
497	20240429	131400	172963905	2425	2430	2430	2425	1965
498	20240429	131300	168192820	2435	2435	2435	2435	0
499	20240429	131200	168192820	2435	2435	2435	2435	1
500	20240429	131100	168190385	2430	2430	2430	2430	0
501	20240429	131000	168190385	2430	2430	2430	2430	8
502	20240429	130900	168170945	2430	2435	2435	2430	22
503	20240429	130800	168117435	2435	2435	2435	2435	1
504	20240429	130700	168115000	2430	2430	2430	2430	18
505	20240429	130600	168071260	2430	2430	2430	2430	1267
506	20240429	130500	164992450	2430	2430	2430	2430	0
507	20240429	130400	164992450	2430	2430	2430	2430	0
508	20240429	130300	164992450	2430	2430	2430	2430	11
509	20240429	130200	164965720	2430	2430	2430	2430	0
510	20240429	130100	164965720	2430	2430	2430	2430	1
511	20240429	130000	164963290	2430	2430	2430	2430	1
512	20240429	125900	164960860	2430	2430	2430	2430	0
513	20240429	125800	164960860	2430	2430	2430	2430	0
514	20240429	125700	164960860	2430	2430	2430	2430	0
515	20240429	125600	164960860	2430	2430	2430	2430	0
516	20240429	125500	164960860	2430	2430	2430	2430	108
517	20240429	125400	164698420	2430	2430	2430	2430	0
518	20240429	125300	164698420	2430	2430	2430	2430	0
519	20240429	125200	164698420	2430	2430	2430	2430	0
520	20240429	125100	164698420	2430	2430	2430	2430	0
521	20240429	125000	164698420	2430	2425	2430	2425	322
522	20240429	124900	163917540	2420	2420	2420	2420	0
523	20240429	124800	163917540	2420	2420	2420	2420	0
524	20240429	124700	163917540	2420	2420	2420	2420	40
525	20240429	124600	163820740	2420	2420	2420	2420	0
526	20240429	124500	163820740	2420	2420	2420	2420	5
527	20240429	124400	163808640	2420	2420	2420	2420	0
528	20240429	124300	163808640	2420	2420	2420	2420	0
529	20240429	124200	163808640	2420	2420	2420	2420	0
530	20240429	124100	163808640	2420	2420	2420	2420	0
531	20240429	124000	163808640	2420	2415	2420	2415	2069
532	20240429	123900	158811970	2420	2420	2420	2420	0
533	20240429	123800	158811970	2420	2415	2420	2415	48
534	20240429	123700	158696000	2420	2420	2420	2420	80
535	20240429	123600	158502400	2415	2415	2415	2415	10
536	20240429	123500	158478250	2415	2415	2415	2415	0
537	20240429	123400	158478250	2415	2415	2415	2415	0
538	20240429	123300	158478250	2415	2415	2415	2415	50
539	20240429	123200	158357500	2415	2415	2415	2410	209
540	20240429	123100	157853260	2410	2410	2410	2410	0
541	20240429	123000	157853260	2410	2410	2410	2410	0
542	20240429	122900	157853260	2410	2410	2410	2410	34
543	20240429	122800	157771320	2410	2410	2410	2410	10
544	20240429	122700	157747220	2410	2410	2410	2410	0
545	20240429	122600	157747220	2410	2410	2410	2410	1
546	20240429	122500	157744810	2405	2405	2405	2405	1
547	20240429	122400	157742405	2405	2405	2405	2405	0
548	20240429	122300	157742405	2405	2405	2405	2405	0
549	20240429	122200	157742405	2405	2405	2405	2405	0
550	20240429	122100	157742405	2405	2405	2405	2405	0
551	20240429	122000	157742405	2405	2405	2405	2405	0
552	20240429	121900	157742405	2405	2405	2405	2405	0
553	20240429	121800	157742405	2405	2405	2405	2405	0
554	20240429	121700	157742405	2405	2405	2405	2405	0
555	20240429	121600	157742405	2405	2405	2405	2405	0
556	20240429	121500	157742405	2405	2405	2405	2405	0
557	20240429	121400	157742405	2405	2405	2405	2405	0
558	20240429	121300	157742405	2405	2405	2405	2405	330
559	20240429	121200	156948755	2405	2405	2405	2405	0
560	20240429	121100	156948755	2405	2405	2405	2405	574
561	20240429	121000	155568285	2405	2405	2405	2405	511
562	20240429	120900	154339330	2405	2405	2405	2405	0
563	20240429	120800	154339330	2405	2405	2405	2405	9
564	20240429	120700	154317685	2405	2405	2405	2405	9
565	20240429	120600	154296040	2405	2405	2405	2405	11
566	20240429	120500	154269585	2410	2410	2410	2410	50
567	20240429	120400	154149085	2410	2410	2410	2410	0
568	20240429	120300	154149085	2410	2410	2410	2410	0
569	20240429	120200	154149085	2410	2410	2410	2410	0
570	20240429	120100	154149085	2410	2410	2410	2410	0
571	20240429	120000	154149085	2410	2410	2410	2410	25
572	20240429	115900	154088835	2410	2410	2410	2410	50
573	20240429	115800	153968335	2415	2415	2415	2415	0
574	20240429	115700	153968335	2415	2415	2415	2415	1
575	20240429	115600	153965920	2410	2410	2410	2410	1
576	20240429	115500	153963510	2410	2410	2410	2410	0
577	20240429	115400	153963510	2410	2410	2410	2410	0
578	20240429	115300	153963510	2410	2410	2410	2410	15
579	20240429	115200	153927360	2405	2405	2405	2405	0
580	20240429	115100	153927360	2405	2405	2405	2405	2
581	20240429	115000	153922550	2405	2405	2405	2405	0
582	20240429	114900	153922550	2405	2405	2405	2405	0
583	20240429	114800	153922550	2405	2405	2405	2405	0
584	20240429	114700	153922550	2405	2405	2405	2405	0
585	20240429	114600	153922550	2405	2405	2405	2405	0
586	20240429	114500	153922550	2405	2405	2405	2405	0
587	20240429	114400	153922550	2405	2405	2405	2405	0
588	20240429	114300	153922550	2405	2405	2405	2405	0
589	20240429	114200	153922550	2405	2405	2405	2405	0
590	20240429	114100	153922550	2405	2405	2405	2405	93
591	20240429	114000	153698885	2405	2405	2405	2405	0
592	20240429	113900	153698885	2405	2405	2405	2405	1
593	20240429	113800	153696480	2405	2405	2405	2405	0
594	20240429	113700	153696480	2405	2405	2405	2405	88
595	20240429	113600	153484840	2405	2405	2405	2405	0
596	20240429	113500	153484840	2405	2405	2405	2405	100
597	20240429	113400	153244340	2415	2415	2415	2415	1
598	20240429	113300	153241925	2415	2415	2415	2415	0
599	20240429	113200	153241925	2415	2415	2415	2415	0
600	20240429	113100	153241925	2415	2415	2415	2415	0
601	20240429	113000	153241925	2415	2415	2415	2415	0
602	20240429	112900	153241925	2415	2415	2415	2415	0
603	20240429	112800	153241925	2415	2410	2415	2410	1639
604	20240429	112700	149291930	2410	2410	2410	2410	2074
605	20240429	112600	144293590	2405	2405	2405	2405	0
606	20240429	112500	144293590	2405	2405	2405	2405	1
607	20240429	112400	144291185	2400	2400	2400	2400	0
608	20240429	112300	144291185	2400	2400	2400	2400	0
609	20240429	112200	144291185	2400	2400	2400	2400	0
610	20240429	112100	144291185	2400	2400	2400	2400	0
611	20240429	112000	144291185	2400	2400	2400	2400	0
612	20240429	111900	144291185	2400	2400	2400	2400	200
613	20240429	111800	143811185	2405	2405	2405	2405	25
614	20240429	111700	143751060	2405	2405	2405	2405	0
615	20240429	111600	143751060	2405	2405	2405	2405	0
616	20240429	111500	143751060	2405	2405	2405	2405	0
617	20240429	111400	143751060	2405	2405	2405	2405	1
618	20240429	111300	143748655	2400	2400	2400	2400	0
619	20240429	111200	143748655	2400	2400	2400	2400	0
620	20240429	111100	143748655	2400	2400	2400	2400	0
621	20240429	111000	143748655	2400	2400	2400	2400	1
622	20240429	110900	143746255	2400	2400	2400	2400	0
623	20240429	110800	143746255	2400	2400	2400	2400	0
624	20240429	110700	143746255	2400	2400	2400	2400	0
625	20240429	110600	143746255	2400	2400	2400	2400	0
626	20240429	110500	143746255	2400	2400	2400	2400	0
627	20240429	110400	143746255	2400	2400	2400	2400	0
628	20240429	110300	143746255	2400	2400	2400	2400	10
629	20240429	110200	143722255	2400	2400	2400	2400	1718
630	20240429	110100	139599055	2405	2405	2405	2405	52
631	20240429	110000	139473995	2405	2405	2405	2405	0
632	20240429	105900	139473995	2405	2405	2405	2405	400
633	20240429	105800	138511995	2405	2405	2405	2405	0
634	20240429	105700	138511995	2405	2405	2405	2405	1
635	20240429	105600	138509590	2405	2405	2405	2405	0
636	20240429	105500	138509590	2405	2405	2405	2405	0
637	20240429	105400	138509590	2405	2405	2405	2405	100
638	20240429	105300	138269090	2405	2405	2405	2405	0
639	20240429	105200	138269090	2405	2405	2405	2405	69
640	20240429	105100	138103145	2405	2405	2405	2405	1
641	20240429	105000	138100740	2405	2405	2405	2405	0
642	20240429	104900	138100740	2405	2405	2405	2405	1
643	20240429	104800	138098335	2400	2400	2400	2400	175
644	20240429	104700	137678335	2405	2405	2405	2405	0
645	20240429	104600	137678335	2405	2405	2405	2405	0
646	20240429	104500	137678335	2405	2405	2405	2405	0
647	20240429	104400	137678335	2405	2405	2405	2405	0
648	20240429	104300	137678335	2405	2405	2405	2405	0
649	20240429	104200	137678335	2405	2405	2405	2405	0
650	20240429	104100	137678335	2405	2405	2405	2405	2
651	20240429	104000	137673525	2405	2405	2405	2405	0
652	20240429	103900	137673525	2405	2405	2405	2405	49
653	20240429	103800	137555680	2405	2405	2405	2405	10
654	20240429	103700	137531630	2405	2405	2405	2405	0
655	20240429	103600	137531630	2405	2405	2405	2405	90
656	20240429	103500	137315180	2405	2410	2410	2405	924
657	20240429	103400	135091495	2410	2410	2410	2410	0
658	20240429	103300	135091495	2410	2410	2410	2410	0
659	20240429	103200	135091495	2410	2410	2410	2410	0
660	20240429	103100	135091495	2410	2415	2415	2410	45
661	20240429	103000	134982970	2415	2415	2415	2415	0
662	20240429	102900	134982970	2415	2415	2415	2415	0
663	20240429	102800	134982970	2415	2415	2415	2415	50
664	20240429	102700	134862220	2415	2415	2415	2415	0
665	20240429	102600	134862220	2415	2410	2415	2410	20
666	20240429	102500	134814010	2410	2410	2410	2410	0
667	20240429	102400	134814010	2410	2410	2410	2410	0
668	20240429	102300	134814010	2410	2405	2410	2405	250
669	20240429	102200	134211755	2400	2400	2400	2400	367
670	20240429	102100	133330955	2400	2400	2400	2400	0
671	20240429	102000	133330955	2400	2395	2400	2395	792
672	20240429	101900	131430595	2395	2395	2395	2395	0
673	20240429	101800	131430595	2395	2390	2395	2390	651
674	20240429	101700	129874700	2390	2390	2390	2390	0
675	20240429	101600	129874700	2390	2390	2390	2390	1
676	20240429	101500	129872310	2390	2390	2390	2390	10
677	20240429	101400	129848410	2385	2385	2385	2385	200
678	20240429	101300	129371410	2385	2385	2385	2385	0
679	20240429	101200	129371410	2385	2385	2385	2385	300
680	20240429	101100	128655910	2385	2385	2385	2385	0
681	20240429	101000	128655910	2385	2385	2385	2385	10
682	20240429	100900	128632060	2390	2390	2390	2385	22
683	20240429	100800	128579485	2390	2390	2390	2390	2
684	20240429	100700	128574705	2390	2385	2390	2385	32
685	20240429	100600	128498375	2385	2390	2390	2385	457
686	20240429	100500	127407695	2395	2395	2395	2395	0
687	20240429	100400	127407695	2395	2395	2395	2395	2
688	20240429	100300	127402905	2385	2395	2395	2385	329
689	20240429	100200	126618020	2395	2395	2395	2395	5
690	20240429	100100	126606045	2395	2385	2395	2385	4166
691	20240429	100000	116669610	2385	2385	2385	2385	301
692	20240429	095900	115951725	2385	2390	2390	2385	236
693	20240429	095800	115387865	2385	2385	2385	2385	25
694	20240429	095700	115328240	2385	2390	2390	2385	746
695	20240429	095600	113546260	2395	2395	2395	2395	0
696	20240429	095500	113546260	2395	2395	2395	2395	1
697	20240429	095400	113543865	2395	2395	2395	2395	0
698	20240429	095300	113543865	2395	2395	2395	2395	40
699	20240429	095200	113448065	2395	2395	2395	2395	141
700	20240429	095100	113110370	2395	2395	2395	2395	146
701	20240429	095000	112760700	2395	2395	2395	2395	122
702	20240429	094900	112468510	2390	2390	2390	2390	525
703	20240429	094800	111213760	2390	2390	2390	2390	0
704	20240429	094700	111213760	2390	2390	2390	2390	0
705	20240429	094600	111213760	2390	2390	2390	2390	0
706	20240429	094500	111213760	2390	2380	2390	2380	257
707	20240429	094400	110600320	2380	2390	2390	2380	530
708	20240429	094300	109336875	2390	2390	2390	2390	205
709	20240429	094200	108846925	2390	2390	2390	2390	4
710	20240429	094100	108837365	2390	2395	2395	2390	221
711	20240429	094000	108309075	2390	2395	2395	2390	32
712	20240429	093900	108232585	2400	2395	2400	2395	584
713	20240429	093800	106833400	2395	2405	2405	2390	3107
714	20240429	093700	99381890	2405	2405	2405	2405	0
715	20240429	093600	99381890	2405	2405	2405	2405	600
716	20240429	093500	97938890	2405	2405	2405	2405	0
717	20240429	093400	97938890	2405	2405	2405	2405	0
718	20240429	093300	97938890	2405	2410	2410	2405	201
719	20240429	093200	97455480	2410	2415	2415	2410	9
720	20240429	093100	97433785	2430	2430	2430	2430	1
721	20240429	093000	97431355	2415	2415	2415	2415	0
722	20240429	092900	97431355	2415	2415	2415	2415	0
723	20240429	092800	97431355	2415	2415	2415	2415	0
724	20240429	092700	97431355	2415	2415	2415	2415	111
725	20240429	092600	97163290	2420	2435	2435	2420	2
726	20240429	092500	97158435	2435	2435	2435	2435	10
727	20240429	092400	97134085	2435	2430	2435	2430	7625
728	20240429	092300	78605330	2430	2405	2430	2405	216
729	20240429	092200	78085825	2405	2405	2405	2405	0
730	20240429	092100	78085825	2405	2405	2405	2405	113
731	20240429	092000	77814060	2405	2380	2405	2380	5229
732	20240429	091900	65326350	2380	2380	2380	2380	13
733	20240429	091800	65295410	2380	2385	2385	2380	89
734	20240429	091700	65083585	2385	2385	2385	2385	1
735	20240429	091600	65081200	2380	2380	2380	2380	1
736	20240429	091500	65078820	2380	2380	2380	2380	400
737	20240429	091400	64126820	2380	2380	2385	2380	316
738	20240429	091300	63374730	2380	2380	2380	2380	36
739	20240429	091200	63289050	2380	2380	2380	2375	1011
740	20240429	091100	60885875	2375	2365	2375	2365	1639
741	20240429	091000	57002310	2355	2355	2355	2355	20
742	20240429	090900	56955210	2355	2385	2385	2355	10123
743	20240429	090800	33051790	2385	2385	2385	2385	120
744	20240429	090700	32765590	2385	2400	2400	2385	207
745	20240429	090600	32271865	2385	2365	2385	2365	1324
746	20240429	090500	29124220	2360	2380	2380	2360	2416
747	20240429	090400	23419915	2380	2360	2380	2360	780
748	20240429	090300	21569630	2360	2370	2370	2360	2804
749	20240429	090200	14949165	2370	2370	2370	2370	812
750	20240429	090100	13024725	2365	2370	2395	2330	3057
751	20240429	090000	5803370	2370	2400	2400	2370	2425