KissMeData/003720/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	182500	148970575	4065	4065	4065	4065	921
3	20250429	182400	148970575	4065	4065	4065	4065	0
4	20250429	182300	148970575	4065	4065	4065	4065	0
5	20250429	182200	148970575	4065	4065	4065	4065	0
6	20250429	182100	148970575	4065	4065	4065	4065	0
7	20250429	182000	148970575	4065	4065	4065	4065	0
8	20250429	181900	148970575	4065	4065	4065	4065	0
9	20250429	181800	148970575	4065	4065	4065	4065	0
10	20250429	181700	148970575	4065	4065	4065	4065	0
11	20250429	181600	148970575	4065	4065	4065	4065	0
12	20250429	181500	148970575	4065	4065	4065	4065	0
13	20250429	181400	148970575	4065	4065	4065	4065	0
14	20250429	181300	148970575	4065	4065	4065	4065	0
15	20250429	181200	148970575	4065	4065	4065	4065	0
16	20250429	181100	148970575	4065	4065	4065	4065	0
17	20250429	181000	148970575	4065	4065	4065	4065	0
18	20250429	180900	148970575	4065	4065	4065	4065	0
19	20250429	180800	148970575	4065	4065	4065	4065	0
20	20250429	180700	148970575	4065	4065	4065	4065	0
21	20250429	180600	148970575	4065	4065	4065	4065	0
22	20250429	180500	148970575	4065	4065	4065	4065	0
23	20250429	180400	148970575	4065	4065	4065	4065	0
24	20250429	180300	148970575	4065	4065	4065	4065	0
25	20250429	180200	148970575	4065	4065	4065	4065	0
26	20250429	180100	148970575	4065	4065	4065	4065	0
27	20250429	180000	148970575	4065	4065	4065	4065	0
28	20250429	175900	148970575	4065	4065	4065	4065	0
29	20250429	175800	148970575	4065	4065	4065	4065	0
30	20250429	175700	148970575	4065	4065	4065	4065	0
31	20250429	175600	148970575	4065	4065	4065	4065	0
32	20250429	175500	148970575	4065	4065	4065	4065	921
33	20250429	175400	148970575	4065	4065	4065	4065	0
34	20250429	175300	148970575	4065	4065	4065	4065	0
35	20250429	175200	148970575	4065	4065	4065	4065	0
36	20250429	175100	148970575	4065	4065	4065	4065	0
37	20250429	175000	148970575	4065	4065	4065	4065	0
38	20250429	174900	148970575	4065	4065	4065	4065	0
39	20250429	174800	148970575	4065	4065	4065	4065	0
40	20250429	174700	148970575	4065	4065	4065	4065	0
41	20250429	174600	148970575	4065	4065	4065	4065	0
42	20250429	174500	148970575	4065	4065	4065	4065	0
43	20250429	174400	148970575	4065	4065	4065	4065	0
44	20250429	174300	148970575	4065	4065	4065	4065	0
45	20250429	174200	148970575	4065	4065	4065	4065	0
46	20250429	174100	148970575	4065	4065	4065	4065	0
47	20250429	174000	148970575	4065	4065	4065	4065	0
48	20250429	173900	148970575	4065	4065	4065	4065	0
49	20250429	173800	148970575	4065	4065	4065	4065	0
50	20250429	173700	148970575	4065	4065	4065	4065	0
51	20250429	173600	148970575	4065	4065	4065	4065	0
52	20250429	173500	148970575	4065	4065	4065	4065	0
53	20250429	173400	148970575	4065	4065	4065	4065	0
54	20250429	173300	148970575	4065	4065	4065	4065	0
55	20250429	173200	148970575	4065	4065	4065	4065	0
56	20250429	173100	148970575	4065	4065	4065	4065	0
57	20250429	173000	148970575	4065	4065	4065	4065	0
58	20250429	172900	148970575	4065	4065	4065	4065	0
59	20250429	172800	148970575	4065	4065	4065	4065	0
60	20250429	172700	148970575	4065	4065	4065	4065	0
61	20250429	172600	148970575	4065	4065	4065	4065	0
62	20250429	172500	148970575	4065	4065	4065	4065	921
63	20250429	172400	148970575	4065	4065	4065	4065	0
64	20250429	172300	148970575	4065	4065	4065	4065	0
65	20250429	172200	148970575	4065	4065	4065	4065	0
66	20250429	172100	148970575	4065	4065	4065	4065	0
67	20250429	172000	148970575	4065	4065	4065	4065	0
68	20250429	171900	148970575	4065	4065	4065	4065	0
69	20250429	171800	148970575	4065	4065	4065	4065	0
70	20250429	171700	148970575	4065	4065	4065	4065	0
71	20250429	171600	148970575	4065	4065	4065	4065	0
72	20250429	171500	148970575	4065	4065	4065	4065	0
73	20250429	171400	148970575	4065	4065	4065	4065	0
74	20250429	171300	148970575	4065	4065	4065	4065	0
75	20250429	171200	148970575	4065	4065	4065	4065	0
76	20250429	171100	148970575	4065	4065	4065	4065	0
77	20250429	171000	148970575	4065	4065	4065	4065	0
78	20250429	170900	148970575	4065	4065	4065	4065	0
79	20250429	170800	148970575	4065	4065	4065	4065	0
80	20250429	170700	148970575	4065	4065	4065	4065	0
81	20250429	170600	148970575	4065	4065	4065	4065	0
82	20250429	170500	148970575	4065	4065	4065	4065	0
83	20250429	170400	148970575	4065	4065	4065	4065	0
84	20250429	170300	148970575	4065	4065	4065	4065	0
85	20250429	170200	148970575	4065	4065	4065	4065	0
86	20250429	170100	148970575	4065	4065	4065	4065	0
87	20250429	170000	148970575	4065	4065	4065	4065	0
88	20250429	165900	148970575	4065	4065	4065	4065	0
89	20250429	165800	148970575	4065	4065	4065	4065	0
90	20250429	165700	148970575	4065	4065	4065	4065	0
91	20250429	165600	148970575	4065	4065	4065	4065	0
92	20250429	165500	148970575	4065	4065	4065	4065	921
93	20250429	165400	148970575	4065	4065	4065	4065	0
94	20250429	165300	148970575	4065	4065	4065	4065	0
95	20250429	165200	148970575	4065	4065	4065	4065	0
96	20250429	165100	148970575	4065	4065	4065	4065	0
97	20250429	165000	148970575	4065	4065	4065	4065	0
98	20250429	164900	148970575	4065	4065	4065	4065	0
99	20250429	164800	148970575	4065	4065	4065	4065	0
100	20250429	164700	148970575	4065	4065	4065	4065	0
101	20250429	164600	148970575	4065	4065	4065	4065	0
102	20250429	164500	148970575	4065	4065	4065	4065	0
103	20250429	164400	148970575	4065	4065	4065	4065	0
104	20250429	164300	148970575	4065	4065	4065	4065	0
105	20250429	164200	148970575	4065	4065	4065	4065	0
106	20250429	164100	148970575	4065	4065	4065	4065	0
107	20250429	164000	148970575	4065	4065	4065	4065	0
108	20250429	163900	148970575	4065	4065	4065	4065	0
109	20250429	163800	148970575	4065	4065	4065	4065	0
110	20250429	163700	148970575	4065	4065	4065	4065	0
111	20250429	163600	148970575	4065	4065	4065	4065	0
112	20250429	163500	148970575	4065	4065	4065	4065	0
113	20250429	163400	148970575	4065	4065	4065	4065	0
114	20250429	163300	148970575	4065	4065	4065	4065	0
115	20250429	163200	148970575	4065	4065	4065	4065	0
116	20250429	163100	148970575	4065	4065	4065	4065	0
117	20250429	163000	148970575	4065	4065	4065	4065	0
118	20250429	162900	148970575	4065	4065	4065	4065	0
119	20250429	162800	148970575	4065	4065	4065	4065	0
120	20250429	162700	148970575	4065	4065	4065	4065	0
121	20250429	162600	148970575	4065	4065	4065	4065	0
122	20250429	162500	148970575	4065	4065	4065	4065	921
123	20250429	162400	148970575	4065	4065	4065	4065	0
124	20250429	162300	148970575	4065	4065	4065	4065	0
125	20250429	162200	148970575	4065	4065	4065	4065	0
126	20250429	162100	148970575	4065	4065	4065	4065	0
127	20250429	162000	148970575	4065	4065	4065	4065	0
128	20250429	161900	148970575	4065	4065	4065	4065	0
129	20250429	161800	148970575	4065	4065	4065	4065	0
130	20250429	161700	148970575	4065	4065	4065	4065	0
131	20250429	161600	148970575	4065	4065	4065	4065	0
132	20250429	161500	148970575	4065	4065	4065	4065	0
133	20250429	161400	148970575	4065	4065	4065	4065	0
134	20250429	161300	148970575	4065	4065	4065	4065	0
135	20250429	161200	148970575	4065	4065	4065	4065	0
136	20250429	161100	148970575	4065	4065	4065	4065	0
137	20250429	161000	148970575	4065	4065	4065	4065	0
138	20250429	160900	148970575	4065	4065	4065	4065	0
139	20250429	160800	148970575	4065	4065	4065	4065	0
140	20250429	160700	148970575	4065	4065	4065	4065	0
141	20250429	160600	148970575	4065	4065	4065	4065	0
142	20250429	160500	148970575	4065	4065	4065	4065	0
143	20250429	160400	148970575	4065	4065	4065	4065	0
144	20250429	160300	148970575	4065	4065	4065	4065	0
145	20250429	160200	148970575	4065	4065	4065	4065	0
146	20250429	160100	148970575	4065	4065	4065	4065	0
147	20250429	160000	148970575	4065	4065	4065	4065	0
148	20250429	155900	148970575	4065	4065	4065	4065	0
149	20250429	155800	148970575	4065	4065	4065	4065	0
150	20250429	155700	148970575	4065	4065	4065	4065	0
151	20250429	155600	148970575	4065	4065	4065	4065	0
152	20250429	155500	148970575	4065	4065	4065	4065	921
153	20250429	155400	148970575	4065	4065	4065	4065	0
154	20250429	155300	148970575	4065	4065	4065	4065	0
155	20250429	155200	148970575	4065	4065	4065	4065	0
156	20250429	155100	148970575	4065	4065	4065	4065	0
157	20250429	155000	148970575	4065	4065	4065	4065	0
158	20250429	154900	148970575	4065	4065	4065	4065	0
159	20250429	154800	148970575	4065	4065	4065	4065	0
160	20250429	154700	148970575	4065	4065	4065	4065	0
161	20250429	154600	148970575	4065	4065	4065	4065	0
162	20250429	154500	148970575	4065	4065	4065	4065	0
163	20250429	154400	148970575	4065	4065	4065	4065	0
164	20250429	154300	148970575	4065	4065	4065	4065	0
165	20250429	154200	148970575	4065	4065	4065	4065	0
166	20250429	154100	148970575	4065	4065	4065	4065	0
167	20250429	154000	148970575	4065	4065	4065	4065	0
168	20250429	153900	148970575	4065	4065	4065	4065	0
169	20250429	153800	148970575	4065	4065	4065	4065	0
170	20250429	153700	148970575	4065	4065	4065	4065	0
171	20250429	153600	148970575	4065	4065	4065	4065	0
172	20250429	153500	148970575	4065	4065	4065	4065	0
173	20250429	153400	148970575	4065	4065	4065	4065	0
174	20250429	153300	148970575	4065	4065	4065	4065	0
175	20250429	153200	148970575	4065	4065	4065	4065	0
176	20250429	153100	148970575	4065	4065	4065	4065	0
177	20250429	153000	148970575	4065	4065	4065	4065	921
178	20250429	152900	145226710	4065	4065	4065	4065	0
179	20250429	152800	145226710	4065	4065	4065	4065	0
180	20250429	152700	145226710	4065	4065	4065	4065	0
181	20250429	152600	145226710	4065	4065	4065	4065	0
182	20250429	152500	145226710	4065	4065	4065	4065	0
183	20250429	152400	145226710	4065	4065	4065	4065	0
184	20250429	152300	145226710	4065	4065	4065	4065	0
185	20250429	152200	145226710	4065	4065	4065	4065	0
186	20250429	152100	145226710	4065	4065	4065	4065	0
187	20250429	152000	145226710	4065	4065	4065	4065	0
188	20250429	151900	145226710	4065	4065	4065	4065	56
189	20250429	151800	144999070	4065	4065	4065	4065	1
190	20250429	151700	144995005	4045	4045	4045	4045	440
191	20250429	151600	143215205	4065	4065	4065	4065	0
192	20250429	151500	143215205	4065	4065	4065	4065	0
193	20250429	151400	143215205	4065	4040	4065	4040	1174
194	20250429	151300	138472040	4040	4040	4040	4035	389
195	20250429	151200	136900745	4035	4055	4055	4035	1608
196	20250429	151100	130404935	4060	4060	4060	4060	37
197	20250429	151000	130254715	4055	4055	4055	4055	76
198	20250429	150900	129946535	4055	4055	4055	4055	288
199	20250429	150800	128778695	4055	4055	4055	4055	1
200	20250429	150700	128774640	4055	4055	4055	4055	0
201	20250429	150600	128774640	4055	4055	4055	4055	59
202	20250429	150500	128535395	4055	4055	4055	4055	0
203	20250429	150400	128535395	4055	4055	4055	4055	1
204	20250429	150300	128531340	4055	4055	4055	4055	0
205	20250429	150200	128531340	4055	4055	4055	4055	0
206	20250429	150100	128531340	4055	4055	4055	4050	34
207	20250429	150000	128393590	4050	4050	4055	4050	496
208	20250429	145900	126382875	4055	4050	4055	4045	118
209	20250429	145800	125904965	4050	4050	4050	4050	418
210	20250429	145700	124212065	4040	4040	4040	4040	2
211	20250429	145600	124203985	4040	4040	4040	4040	0
212	20250429	145500	124203985	4040	4040	4040	4040	0
213	20250429	145400	124203985	4040	4040	4040	4040	290
214	20250429	145300	123032385	4055	4055	4055	4055	0
215	20250429	145200	123032385	4055	4055	4055	4055	0
216	20250429	145100	123032385	4055	4055	4055	4055	0
217	20250429	145000	123032385	4055	4055	4055	4055	0
218	20250429	144900	123032385	4055	4055	4055	4055	0
219	20250429	144800	123032385	4055	4055	4055	4055	56
220	20250429	144700	122805305	4055	4055	4055	4055	0
221	20250429	144600	122805305	4055	4055	4055	4055	0
222	20250429	144500	122805305	4055	4055	4055	4055	0
223	20250429	144400	122805305	4055	4055	4055	4055	0
224	20250429	144300	122805305	4055	4055	4055	4055	0
225	20250429	144200	122805305	4055	4055	4055	4055	0
226	20250429	144100	122805305	4055	4055	4055	4055	0
227	20250429	144000	122805305	4055	4055	4055	4055	111
228	20250429	143900	122355200	4060	4060	4060	4060	0
229	20250429	143800	122355200	4060	4060	4060	4060	0
230	20250429	143700	122355200	4060	4060	4060	4060	0
231	20250429	143600	122355200	4060	4060	4060	4060	0
232	20250429	143500	122355200	4060	4060	4060	4060	0
233	20250429	143400	122355200	4060	4060	4060	4060	0
234	20250429	143300	122355200	4060	4060	4060	4060	0
235	20250429	143200	122355200	4060	4060	4060	4060	0
236	20250429	143100	122355200	4060	4060	4060	4060	0
237	20250429	143000	122355200	4060	4060	4060	4060	0
238	20250429	142900	122355200	4060	4055	4060	4055	93
239	20250429	142800	121978075	4055	4055	4055	4055	55
240	20250429	142700	121755050	4055	4055	4055	4055	400
241	20250429	142600	120133050	4055	4055	4055	4055	0
242	20250429	142500	120133050	4055	4055	4055	4055	0
243	20250429	142400	120133050	4055	4055	4055	4055	0
244	20250429	142300	120133050	4055	4055	4055	4055	0
245	20250429	142200	120133050	4055	4055	4055	4055	0
246	20250429	142100	120133050	4055	4055	4055	4055	0
247	20250429	142000	120133050	4055	4055	4055	4055	0
248	20250429	141900	120133050	4055	4055	4055	4055	0
249	20250429	141800	120133050	4055	4055	4055	4055	0
250	20250429	141700	120133050	4055	4055	4055	4055	0
251	20250429	141600	120133050	4055	4050	4055	4050	94
252	20250429	141500	119752310	4055	4040	4055	4040	1841
253	20250429	141400	112314655	4050	4050	4050	4050	0
254	20250429	141300	112314655	4050	4050	4050	4050	0
255	20250429	141200	112314655	4050	4050	4050	4050	0
256	20250429	141100	112314655	4050	4050	4050	4050	0
257	20250429	141000	112314655	4050	4050	4050	4050	0
258	20250429	140900	112314655	4050	4050	4050	4050	0
259	20250429	140800	112314655	4050	4050	4050	4050	323
260	20250429	140700	111006505	4050	4050	4050	4050	0
261	20250429	140600	111006505	4050	4050	4050	4050	0
262	20250429	140500	111006505	4050	4050	4050	4050	1
263	20250429	140400	111002455	4040	4035	4050	4035	3436
264	20250429	140300	97121750	4055	4055	4055	4055	0
265	20250429	140200	97121750	4055	4055	4055	4055	10
266	20250429	140100	97081200	4035	4035	4035	4035	100
267	20250429	140000	96677700	4035	4035	4035	4035	90
268	20250429	135900	96314550	4035	4035	4035	4035	0
269	20250429	135800	96314550	4035	4035	4035	4035	230
270	20250429	135700	95386500	4045	4045	4045	4045	0
271	20250429	135600	95386500	4045	4050	4050	4020	2375
272	20250429	135500	85818680	4030	4030	4030	4030	0
273	20250429	135400	85818680	4030	4030	4030	4030	0
274	20250429	135300	85818680	4030	4030	4030	4030	0
275	20250429	135200	85818680	4030	4030	4030	4030	0
276	20250429	135100	85818680	4030	4030	4030	4030	0
277	20250429	135000	85818680	4030	4055	4055	4030	859
278	20250429	134900	82351625	4045	4045	4045	4045	0
279	20250429	134800	82351625	4045	4050	4050	4045	24
280	20250429	134700	82254480	4035	4035	4035	4035	0
281	20250429	134600	82254480	4035	4035	4035	4035	0
282	20250429	134500	82254480	4035	4060	4060	4035	232
283	20250429	134400	81315590	4085	4085	4085	4085	0
284	20250429	134300	81315590	4085	4085	4085	4085	0
285	20250429	134200	81315590	4085	4085	4085	4085	0
286	20250429	134100	81315590	4085	4085	4085	4085	0
287	20250429	134000	81315590	4085	4085	4085	4085	0
288	20250429	133900	81315590	4085	4085	4085	4085	0
289	20250429	133800	81315590	4085	4085	4085	4085	0
290	20250429	133700	81315590	4085	4085	4085	4085	0
291	20250429	133600	81315590	4085	4085	4085	4085	0
292	20250429	133500	81315590	4085	4085	4085	4085	0
293	20250429	133400	81315590	4085	4085	4085	4085	0
294	20250429	133300	81315590	4085	4085	4085	4085	0
295	20250429	133200	81315590	4085	4085	4085	4085	0
296	20250429	133100	81315590	4085	4085	4085	4085	0
297	20250429	133000	81315590	4085	4085	4085	4085	305
298	20250429	132900	80069665	4085	4085	4085	4085	0
299	20250429	132800	80069665	4085	4085	4085	4085	57
300	20250429	132700	79836820	4085	4085	4085	4085	0
301	20250429	132600	79836820	4085	4085	4085	4085	0
302	20250429	132500	79836820	4085	4085	4085	4085	0
303	20250429	132400	79836820	4085	4085	4085	4085	0
304	20250429	132300	79836820	4085	4085	4085	4085	0
305	20250429	132200	79836820	4085	4085	4085	4085	0
306	20250429	132100	79836820	4085	4085	4085	4085	0
307	20250429	132000	79836820	4085	4085	4085	4085	0
308	20250429	131900	79836820	4085	4085	4085	4085	55
309	20250429	131800	79612145	4085	4085	4085	4085	0
310	20250429	131700	79612145	4085	4085	4085	4085	0
311	20250429	131600	79612145	4085	4080	4085	4080	32
312	20250429	131500	79481575	4085	4080	4085	4010	5033
313	20250429	131400	59186530	4085	4085	4085	4085	0
314	20250429	131300	59186530	4085	4085	4085	4085	0
315	20250429	131200	59186530	4085	4085	4085	4085	0
316	20250429	131100	59186530	4085	4075	4085	4075	3
317	20250429	131000	59174295	4075	4085	4085	4075	4
318	20250429	130900	59157985	4080	4080	4080	4080	0
319	20250429	130800	59157985	4080	4080	4080	4080	0
320	20250429	130700	59157985	4080	4080	4080	4080	0
321	20250429	130600	59157985	4080	4080	4080	4080	15
322	20250429	130500	59096785	4085	4085	4085	4085	0
323	20250429	130400	59096785	4085	4085	4085	4085	0
324	20250429	130300	59096785	4085	4085	4085	4085	0
325	20250429	130200	59096785	4085	4085	4085	4085	0
326	20250429	130100	59096785	4085	4085	4085	4085	0
327	20250429	130000	59096785	4085	4085	4085	4085	0
328	20250429	125900	59096785	4085	4085	4085	4085	0
329	20250429	125800	59096785	4085	4085	4085	4085	0
330	20250429	125700	59096785	4085	4085	4085	4085	0
331	20250429	125600	59096785	4085	4085	4085	4085	0
332	20250429	125500	59096785	4085	4085	4085	4085	0
333	20250429	125400	59096785	4085	4085	4085	4085	0
334	20250429	125300	59096785	4085	4085	4085	4085	0
335	20250429	125200	59096785	4085	4085	4085	4085	0
336	20250429	125100	59096785	4085	4085	4085	4085	1
337	20250429	125000	59092700	4075	4075	4075	4075	0
338	20250429	124900	59092700	4075	4075	4075	4075	353
339	20250429	124800	57654225	4075	4075	4075	4075	147
340	20250429	124700	57055200	4085	4085	4085	4085	0
341	20250429	124600	57055200	4085	4085	4085	4085	0
342	20250429	124500	57055200	4085	4085	4085	4085	0
343	20250429	124400	57055200	4085	4085	4085	4085	0
344	20250429	124300	57055200	4085	4080	4085	4080	86
345	20250429	124200	56704315	4085	4085	4085	4085	256
346	20250429	124100	55658555	4080	4080	4080	4080	0
347	20250429	124000	55658555	4080	4080	4080	4080	0
348	20250429	123900	55658555	4080	4080	4080	4080	0
349	20250429	123800	55658555	4080	4080	4080	4080	0
350	20250429	123700	55658555	4080	4080	4080	4080	0
351	20250429	123600	55658555	4080	4080	4080	4080	0
352	20250429	123500	55658555	4080	4080	4080	4080	0
353	20250429	123400	55658555	4080	4080	4080	4080	0
354	20250429	123300	55658555	4080	4080	4080	4080	0
355	20250429	123200	55658555	4080	4080	4080	4080	0
356	20250429	123100	55658555	4080	4080	4080	4080	0
357	20250429	123000	55658555	4080	4080	4080	4080	0
358	20250429	122900	55658555	4080	4080	4080	4080	0
359	20250429	122800	55658555	4080	4080	4080	4080	0
360	20250429	122700	55658555	4080	4080	4080	4080	0
361	20250429	122600	55658555	4080	4080	4080	4080	0
362	20250429	122500	55658555	4080	4080	4080	4080	0
363	20250429	122400	55658555	4080	4080	4080	4080	0
364	20250429	122300	55658555	4080	4090	4090	4080	478
365	20250429	122200	53703825	4090	4090	4090	4090	628
366	20250429	122100	51135305	4095	4090	4095	4090	225
367	20250429	122000	50214910	4080	4080	4080	4080	0
368	20250429	121900	50214910	4080	4080	4080	4080	0
369	20250429	121800	50214910	4080	4080	4080	4080	0
370	20250429	121700	50214910	4080	4080	4080	4080	0
371	20250429	121600	50214910	4080	4080	4080	4080	60
372	20250429	121500	49970110	4095	4095	4095	4095	0
373	20250429	121400	49970110	4095	4095	4095	4095	0
374	20250429	121300	49970110	4095	4095	4095	4095	0
375	20250429	121200	49970110	4095	4095	4095	4095	0
376	20250429	121100	49970110	4095	4095	4095	4095	0
377	20250429	121000	49970110	4095	4095	4095	4095	0
378	20250429	120900	49970110	4095	4095	4095	4095	0
379	20250429	120800	49970110	4095	4095	4095	4095	0
380	20250429	120700	49970110	4095	4095	4095	4095	22
381	20250429	120600	49880020	4095	4095	4095	4095	0
382	20250429	120500	49880020	4095	4095	4095	4095	0
383	20250429	120400	49880020	4095	4095	4095	4095	0
384	20250429	120300	49880020	4095	4095	4095	4095	0
385	20250429	120200	49880020	4095	4095	4095	4095	0
386	20250429	120100	49880020	4095	4095	4095	4095	0
387	20250429	120000	49880020	4095	4095	4095	4095	0
388	20250429	115900	49880020	4095	4095	4095	4095	0
389	20250429	115800	49880020	4095	4095	4095	4095	0
390	20250429	115700	49880020	4095	4095	4095	4095	0
391	20250429	115600	49880020	4095	4095	4095	4095	0
392	20250429	115500	49880020	4095	4095	4095	4095	0
393	20250429	115400	49880020	4095	4095	4095	4095	0
394	20250429	115300	49880020	4095	4080	4095	4080	222
395	20250429	115200	48974245	4095	4095	4095	4095	0
396	20250429	115100	48974245	4095	4095	4095	4095	207
397	20250429	115000	48126580	4095	4095	4095	4095	0
398	20250429	114900	48126580	4095	4095	4095	4095	488
399	20250429	114800	46128220	4100	4100	4100	4100	0
400	20250429	114700	46128220	4100	4100	4100	4100	0
401	20250429	114600	46128220	4100	4095	4100	4095	178
402	20250429	114500	45398575	4100	4100	4100	4100	13
403	20250429	114400	45345275	4100	4100	4100	4100	0
404	20250429	114300	45345275	4100	4100	4100	4100	0
405	20250429	114200	45345275	4100	4100	4100	4100	0
406	20250429	114100	45345275	4100	4100	4100	4100	0
407	20250429	114000	45345275	4100	4100	4100	4100	0
408	20250429	113900	45345275	4100	4100	4100	4100	0
409	20250429	113800	45345275	4100	4100	4100	4100	38
410	20250429	113700	45189475	4100	4100	4100	4100	0
411	20250429	113600	45189475	4100	4100	4100	4100	0
412	20250429	113500	45189475	4100	4100	4100	4100	0
413	20250429	113400	45189475	4100	4100	4100	4100	0
414	20250429	113300	45189475	4100	4100	4100	4100	0
415	20250429	113200	45189475	4100	4100	4100	4100	1
416	20250429	113100	45185375	4095	4095	4095	4095	13
417	20250429	113000	45132140	4095	4090	4095	4075	1998
418	20250429	112900	36983300	4095	4095	4095	4095	0
419	20250429	112800	36983300	4095	4095	4095	4095	0
420	20250429	112700	36983300	4095	4095	4095	4095	0
421	20250429	112600	36983300	4095	4095	4095	4095	260
422	20250429	112500	35918600	4095	4095	4095	4095	0
423	20250429	112400	35918600	4095	4095	4095	4095	313
424	20250429	112300	34636865	4090	4090	4090	4090	0
425	20250429	112200	34636865	4090	4090	4090	4090	0
426	20250429	112100	34636865	4090	4090	4090	4090	58
427	20250429	112000	34399645	4090	4090	4090	4090	0
428	20250429	111900	34399645	4090	4085	4090	4085	147
429	20250429	111800	33798425	4085	4085	4085	4085	0
430	20250429	111700	33798425	4085	4085	4085	4085	0
431	20250429	111600	33798425	4085	4085	4085	4085	0
432	20250429	111500	33798425	4085	4085	4085	4085	0
433	20250429	111400	33798425	4085	4085	4085	4085	0
434	20250429	111300	33798425	4085	4085	4085	4085	320
435	20250429	111200	32491225	4085	4085	4085	4085	1
436	20250429	111100	32487140	4090	4090	4090	4090	0
437	20250429	111000	32487140	4090	4090	4090	4090	0
438	20250429	110900	32487140	4090	4085	4090	4085	402
439	20250429	110800	30844385	4085	4085	4085	4085	0
440	20250429	110700	30844385	4085	4085	4085	4085	0
441	20250429	110600	30844385	4085	4085	4085	4085	0
442	20250429	110500	30844385	4085	4085	4085	4085	0
443	20250429	110400	30844385	4085	4085	4085	4085	0
444	20250429	110300	30844385	4085	4085	4085	4085	0
445	20250429	110200	30844385	4085	4085	4085	4085	0
446	20250429	110100	30844385	4085	4085	4085	4085	0
447	20250429	110000	30844385	4085	4085	4085	4085	0
448	20250429	105900	30844385	4085	4085	4085	4085	0
449	20250429	105800	30844385	4085	4085	4085	4085	0
450	20250429	105700	30844385	4085	4085	4085	4085	0
451	20250429	105600	30844385	4085	4085	4085	4085	0
452	20250429	105500	30844385	4085	4085	4085	4085	0
453	20250429	105400	30844385	4085	4085	4085	4085	0
454	20250429	105300	30844385	4085	4085	4085	4085	0
455	20250429	105200	30844385	4085	4085	4085	4085	1
456	20250429	105100	30840300	4080	4080	4080	4080	0
457	20250429	105000	30840300	4080	4080	4080	4080	0
458	20250429	104900	30840300	4080	4080	4080	4080	0
459	20250429	104800	30840300	4080	4080	4080	4080	0
460	20250429	104700	30840300	4080	4080	4080	4080	100
461	20250429	104600	30432300	4070	4070	4070	4070	0
462	20250429	104500	30432300	4070	4070	4070	4070	0
463	20250429	104400	30432300	4070	4070	4070	4070	0
464	20250429	104300	30432300	4070	4070	4070	4070	0
465	20250429	104200	30432300	4070	4070	4070	4070	0
466	20250429	104100	30432300	4070	4070	4070	4070	0
467	20250429	104000	30432300	4070	4070	4070	4070	300
468	20250429	103900	29211300	4080	4080	4080	4080	122
469	20250429	103800	28713540	4080	4080	4080	4080	0
470	20250429	103700	28713540	4080	4080	4080	4080	0
471	20250429	103600	28713540	4080	4080	4080	4080	0
472	20250429	103500	28713540	4080	4075	4080	4075	37
473	20250429	103400	28562760	4070	4070	4070	4070	340
474	20250429	103300	27178960	4075	4075	4075	4075	0
475	20250429	103200	27178960	4075	4075	4075	4075	0
476	20250429	103100	27178960	4075	4075	4075	4075	190
477	20250429	103000	26404710	4080	4080	4080	4080	0
478	20250429	102900	26404710	4080	4080	4080	4080	0
479	20250429	102800	26404710	4080	4080	4080	4080	0
480	20250429	102700	26404710	4080	4080	4080	4080	0
481	20250429	102600	26404710	4080	4080	4080	4080	0
482	20250429	102500	26404710	4080	4080	4080	4080	265
483	20250429	102400	25323510	4085	4085	4085	4085	0
484	20250429	102300	25323510	4085	4085	4085	4085	0
485	20250429	102200	25323510	4085	4085	4085	4085	0
486	20250429	102100	25323510	4085	4085	4085	4085	0
487	20250429	102000	25323510	4085	4085	4085	4085	0
488	20250429	101900	25323510	4085	4085	4085	4085	0
489	20250429	101800	25323510	4085	4085	4085	4085	0
490	20250429	101700	25323510	4085	4085	4085	4085	0
491	20250429	101600	25323510	4085	4085	4085	4085	0
492	20250429	101500	25323510	4085	4085	4085	4085	2
493	20250429	101400	25315340	4075	4075	4075	4075	0
494	20250429	101300	25315340	4075	4075	4075	4075	0
495	20250429	101200	25315340	4075	4075	4075	4075	1
496	20250429	101100	25311265	4065	4065	4065	4065	1
497	20250429	101000	25307200	4065	4060	4065	4060	626
498	20250429	100900	22762540	4060	4060	4060	4060	2
499	20250429	100800	22754420	4060	4060	4060	4060	0
500	20250429	100700	22754420	4060	4045	4060	4045	295
501	20250429	100600	21556900	4060	4060	4060	4060	0
502	20250429	100500	21556900	4060	4060	4060	4060	78
503	20250429	100400	21240220	4055	4055	4055	4055	135
504	20250429	100300	20692795	4055	4055	4055	4055	0
505	20250429	100200	20692795	4055	4055	4055	4055	1
506	20250429	100100	20688740	4055	4055	4055	4055	2
507	20250429	100000	20680630	4055	4055	4055	4055	0
508	20250429	095900	20680630	4055	4055	4055	4055	0
509	20250429	095800	20680630	4055	4055	4055	4055	6
510	20250429	095700	20656300	4055	4055	4055	4055	0
511	20250429	095600	20656300	4055	4055	4055	4055	0
512	20250429	095500	20656300	4055	4055	4055	4055	0
513	20250429	095400	20656300	4055	4055	4055	4055	0
514	20250429	095300	20656300	4055	4055	4055	4055	0
515	20250429	095200	20656300	4055	4055	4055	4055	0
516	20250429	095100	20656300	4055	4055	4055	4055	0
517	20250429	095000	20656300	4055	4055	4055	4055	0
518	20250429	094900	20656300	4055	4055	4055	4055	0
519	20250429	094800	20656300	4055	4055	4055	4055	0
520	20250429	094700	20656300	4055	4055	4055	4055	0
521	20250429	094600	20656300	4055	4045	4055	4045	101
522	20250429	094500	20247745	4055	4045	4055	4045	301
523	20250429	094400	19030190	4055	4055	4055	4055	60
524	20250429	094300	18786890	4055	4055	4055	4055	1
525	20250429	094200	18782835	4055	4055	4055	4055	0
526	20250429	094100	18782835	4055	4035	4055	4035	82
527	20250429	094000	18451795	4035	4035	4035	4035	71
528	20250429	093900	18165310	4055	4055	4055	4055	0
529	20250429	093800	18165310	4055	4055	4055	4055	0
530	20250429	093700	18165310	4055	4055	4055	4055	0
531	20250429	093600	18165310	4055	4050	4055	4035	13
532	20250429	093500	18112775	4050	4050	4050	4050	0
533	20250429	093400	18112775	4050	4050	4050	4050	1
534	20250429	093300	18108725	4050	4050	4050	4050	0
535	20250429	093200	18108725	4050	4050	4050	4050	1
536	20250429	093100	18104675	4045	4045	4045	4045	0
537	20250429	093000	18104675	4045	4040	4045	4040	44
538	20250429	092900	17926845	4040	4040	4040	4040	70
539	20250429	092800	17644045	4040	4035	4040	4035	202
540	20250429	092700	16828145	4060	4060	4060	4060	10
541	20250429	092600	16787545	4070	4070	4070	4070	0
542	20250429	092500	16787545	4070	4070	4070	4070	0
543	20250429	092400	16787545	4070	4070	4070	4070	0
544	20250429	092300	16787545	4070	4070	4070	4070	0
545	20250429	092200	16787545	4070	4070	4070	4070	0
546	20250429	092100	16787545	4070	4070	4070	4070	1
547	20250429	092000	16783475	4010	4055	4055	4010	1184
548	20250429	091900	12012945	4080	4080	4080	4080	0
549	20250429	091800	12012945	4080	4075	4080	4075	144
550	20250429	091700	11425895	4075	4075	4075	4075	0
551	20250429	091600	11425895	4075	4075	4075	4075	24
552	20250429	091500	11328095	4075	4075	4075	4075	0
553	20250429	091400	11328095	4075	4075	4075	4075	0
554	20250429	091300	11328095	4075	4075	4075	4075	0
555	20250429	091200	11328095	4075	4050	4075	4050	21
556	20250429	091100	11243020	4050	4050	4050	4050	652
557	20250429	091000	8602420	4070	4070	4070	4070	0
558	20250429	090900	8602420	4070	4070	4070	4070	0
559	20250429	090800	8602420	4070	4055	4070	4050	663
560	20250429	090700	5916950	4075	4075	4075	4075	52
561	20250429	090600	5705050	4075	4075	4075	4075	5
562	20250429	090500	5684675	4070	4045	4070	4045	345
563	20250429	090400	4284390	4075	4075	4075	4075	0
564	20250429	090300	4284390	4075	4055	4075	4050	707
565	20250429	090200	1417465	4085	4055	4095	4055	65
566	20250429	090100	1153550	4075	4075	4075	4075	14
567	20250429	090000	1096500	4075	4015	4075	4015	272