KissMeData/290120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210300	37812360	2940	2940	2940	2940	682
3	20240429	210200	37812360	2940	2940	2940	2940	0
4	20240429	210100	37812360	2940	2940	2940	2940	0
5	20240429	210000	37812360	2940	2940	2940	2940	0
6	20240429	205900	37812360	2940	2940	2940	2940	0
7	20240429	205800	37812360	2940	2940	2940	2940	0
8	20240429	205700	37812360	2940	2940	2940	2940	0
9	20240429	205600	37812360	2940	2940	2940	2940	0
10	20240429	205500	37812360	2940	2940	2940	2940	0
11	20240429	205400	37812360	2940	2940	2940	2940	0
12	20240429	205300	37812360	2940	2940	2940	2940	0
13	20240429	205200	37812360	2940	2940	2940	2940	0
14	20240429	205100	37812360	2940	2940	2940	2940	0
15	20240429	205000	37812360	2940	2940	2940	2940	0
16	20240429	204900	37812360	2940	2940	2940	2940	0
17	20240429	204800	37812360	2940	2940	2940	2940	0
18	20240429	204700	37812360	2940	2940	2940	2940	0
19	20240429	204600	37812360	2940	2940	2940	2940	0
20	20240429	204500	37812360	2940	2940	2940	2940	0
21	20240429	204400	37812360	2940	2940	2940	2940	0
22	20240429	204300	37812360	2940	2940	2940	2940	0
23	20240429	204200	37812360	2940	2940	2940	2940	0
24	20240429	204100	37812360	2940	2940	2940	2940	0
25	20240429	204000	37812360	2940	2940	2940	2940	0
26	20240429	203900	37812360	2940	2940	2940	2940	0
27	20240429	203800	37812360	2940	2940	2940	2940	0
28	20240429	203700	37812360	2940	2940	2940	2940	0
29	20240429	203600	37812360	2940	2940	2940	2940	0
30	20240429	203500	37812360	2940	2940	2940	2940	0
31	20240429	203400	37812360	2940	2940	2940	2940	0
32	20240429	203300	37812360	2940	2940	2940	2940	682
33	20240429	203200	37812360	2940	2940	2940	2940	0
34	20240429	203100	37812360	2940	2940	2940	2940	0
35	20240429	203000	37812360	2940	2940	2940	2940	0
36	20240429	202900	37812360	2940	2940	2940	2940	0
37	20240429	202800	37812360	2940	2940	2940	2940	0
38	20240429	202700	37812360	2940	2940	2940	2940	0
39	20240429	202600	37812360	2940	2940	2940	2940	0
40	20240429	202500	37812360	2940	2940	2940	2940	0
41	20240429	202400	37812360	2940	2940	2940	2940	0
42	20240429	202300	37812360	2940	2940	2940	2940	0
43	20240429	202200	37812360	2940	2940	2940	2940	0
44	20240429	202100	37812360	2940	2940	2940	2940	0
45	20240429	202000	37812360	2940	2940	2940	2940	0
46	20240429	201900	37812360	2940	2940	2940	2940	0
47	20240429	201800	37812360	2940	2940	2940	2940	0
48	20240429	201700	37812360	2940	2940	2940	2940	0
49	20240429	201600	37812360	2940	2940	2940	2940	0
50	20240429	201500	37812360	2940	2940	2940	2940	0
51	20240429	201400	37812360	2940	2940	2940	2940	0
52	20240429	201300	37812360	2940	2940	2940	2940	0
53	20240429	201200	37812360	2940	2940	2940	2940	0
54	20240429	201100	37812360	2940	2940	2940	2940	0
55	20240429	201000	37812360	2940	2940	2940	2940	0
56	20240429	200900	37812360	2940	2940	2940	2940	0
57	20240429	200800	37812360	2940	2940	2940	2940	0
58	20240429	200700	37812360	2940	2940	2940	2940	0
59	20240429	200600	37812360	2940	2940	2940	2940	0
60	20240429	200500	37812360	2940	2940	2940	2940	0
61	20240429	200400	37812360	2940	2940	2940	2940	0
62	20240429	200300	37812360	2940	2940	2940	2940	682
63	20240429	200200	37812360	2940	2940	2940	2940	0
64	20240429	200100	37812360	2940	2940	2940	2940	0
65	20240429	200000	37812360	2940	2940	2940	2940	0
66	20240429	195900	37812360	2940	2940	2940	2940	0
67	20240429	195800	37812360	2940	2940	2940	2940	0
68	20240429	195700	37812360	2940	2940	2940	2940	0
69	20240429	195600	37812360	2940	2940	2940	2940	0
70	20240429	195500	37812360	2940	2940	2940	2940	0
71	20240429	195400	37812360	2940	2940	2940	2940	0
72	20240429	195300	37812360	2940	2940	2940	2940	0
73	20240429	195200	37812360	2940	2940	2940	2940	0
74	20240429	195100	37812360	2940	2940	2940	2940	0
75	20240429	195000	37812360	2940	2940	2940	2940	0
76	20240429	194900	37812360	2940	2940	2940	2940	0
77	20240429	194800	37812360	2940	2940	2940	2940	0
78	20240429	194700	37812360	2940	2940	2940	2940	0
79	20240429	194600	37812360	2940	2940	2940	2940	0
80	20240429	194500	37812360	2940	2940	2940	2940	0
81	20240429	194400	37812360	2940	2940	2940	2940	0
82	20240429	194300	37812360	2940	2940	2940	2940	0
83	20240429	194200	37812360	2940	2940	2940	2940	0
84	20240429	194100	37812360	2940	2940	2940	2940	0
85	20240429	194000	37812360	2940	2940	2940	2940	0
86	20240429	193900	37812360	2940	2940	2940	2940	0
87	20240429	193800	37812360	2940	2940	2940	2940	0
88	20240429	193700	37812360	2940	2940	2940	2940	0
89	20240429	193600	37812360	2940	2940	2940	2940	0
90	20240429	193500	37812360	2940	2940	2940	2940	0
91	20240429	193400	37812360	2940	2940	2940	2940	0
92	20240429	193300	37812360	2940	2940	2940	2940	682
93	20240429	193200	37812360	2940	2940	2940	2940	0
94	20240429	193100	37812360	2940	2940	2940	2940	0
95	20240429	193000	37812360	2940	2940	2940	2940	0
96	20240429	192900	37812360	2940	2940	2940	2940	0
97	20240429	192800	37812360	2940	2940	2940	2940	0
98	20240429	192700	37812360	2940	2940	2940	2940	0
99	20240429	192600	37812360	2940	2940	2940	2940	0
100	20240429	192500	37812360	2940	2940	2940	2940	0
101	20240429	192400	37812360	2940	2940	2940	2940	0
102	20240429	192300	37812360	2940	2940	2940	2940	0
103	20240429	192200	37812360	2940	2940	2940	2940	0
104	20240429	192100	37812360	2940	2940	2940	2940	0
105	20240429	192000	37812360	2940	2940	2940	2940	0
106	20240429	191900	37812360	2940	2940	2940	2940	0
107	20240429	191800	37812360	2940	2940	2940	2940	0
108	20240429	191700	37812360	2940	2940	2940	2940	0
109	20240429	191600	37812360	2940	2940	2940	2940	0
110	20240429	191500	37812360	2940	2940	2940	2940	0
111	20240429	191400	37812360	2940	2940	2940	2940	0
112	20240429	191300	37812360	2940	2940	2940	2940	0
113	20240429	191200	37812360	2940	2940	2940	2940	0
114	20240429	191100	37812360	2940	2940	2940	2940	0
115	20240429	191000	37812360	2940	2940	2940	2940	0
116	20240429	190900	37812360	2940	2940	2940	2940	0
117	20240429	190800	37812360	2940	2940	2940	2940	0
118	20240429	190700	37812360	2940	2940	2940	2940	0
119	20240429	190600	37812360	2940	2940	2940	2940	0
120	20240429	190500	37812360	2940	2940	2940	2940	0
121	20240429	190400	37812360	2940	2940	2940	2940	0
122	20240429	190300	37812360	2940	2940	2940	2940	682
123	20240429	190200	37812360	2940	2940	2940	2940	0
124	20240429	190100	37812360	2940	2940	2940	2940	0
125	20240429	190000	37812360	2940	2940	2940	2940	0
126	20240429	185900	37812360	2940	2940	2940	2940	0
127	20240429	185800	37812360	2940	2940	2940	2940	0
128	20240429	185700	37812360	2940	2940	2940	2940	0
129	20240429	185600	37812360	2940	2940	2940	2940	0
130	20240429	185500	37812360	2940	2940	2940	2940	0
131	20240429	185400	37812360	2940	2940	2940	2940	0
132	20240429	185300	37812360	2940	2940	2940	2940	0
133	20240429	185200	37812360	2940	2940	2940	2940	0
134	20240429	185100	37812360	2940	2940	2940	2940	0
135	20240429	185000	37812360	2940	2940	2940	2940	0
136	20240429	184900	37812360	2940	2940	2940	2940	0
137	20240429	184800	37812360	2940	2940	2940	2940	0
138	20240429	184700	37812360	2940	2940	2940	2940	0
139	20240429	184600	37812360	2940	2940	2940	2940	0
140	20240429	184500	37812360	2940	2940	2940	2940	0
141	20240429	184400	37812360	2940	2940	2940	2940	0
142	20240429	184300	37812360	2940	2940	2940	2940	0
143	20240429	184200	37812360	2940	2940	2940	2940	0
144	20240429	184100	37812360	2940	2940	2940	2940	0
145	20240429	184000	37812360	2940	2940	2940	2940	0
146	20240429	183900	37812360	2940	2940	2940	2940	0
147	20240429	183800	37812360	2940	2940	2940	2940	0
148	20240429	183700	37812360	2940	2940	2940	2940	0
149	20240429	183600	37812360	2940	2940	2940	2940	0
150	20240429	183500	37812360	2940	2940	2940	2940	0
151	20240429	183400	37812360	2940	2940	2940	2940	0
152	20240429	183300	37812360	2940	2940	2940	2940	682
153	20240429	183200	37812360	2940	2940	2940	2940	0
154	20240429	183100	37812360	2940	2940	2940	2940	0
155	20240429	183000	37812360	2940	2940	2940	2940	0
156	20240429	182900	37812360	2940	2940	2940	2940	0
157	20240429	182800	37812360	2940	2940	2940	2940	0
158	20240429	182700	37812360	2940	2940	2940	2940	0
159	20240429	182600	37812360	2940	2940	2940	2940	0
160	20240429	182500	37812360	2940	2940	2940	2940	0
161	20240429	182400	37812360	2940	2940	2940	2940	0
162	20240429	182300	37812360	2940	2940	2940	2940	0
163	20240429	182200	37812360	2940	2940	2940	2940	0
164	20240429	182100	37812360	2940	2940	2940	2940	0
165	20240429	182000	37812360	2940	2940	2940	2940	0
166	20240429	181900	37812360	2940	2940	2940	2940	0
167	20240429	181800	37812360	2940	2940	2940	2940	0
168	20240429	181700	37812360	2940	2940	2940	2940	0
169	20240429	181600	37812360	2940	2940	2940	2940	0
170	20240429	181500	37812360	2940	2940	2940	2940	0
171	20240429	181400	37812360	2940	2940	2940	2940	0
172	20240429	181300	37812360	2940	2940	2940	2940	0
173	20240429	181200	37812360	2940	2940	2940	2940	0
174	20240429	181100	37812360	2940	2940	2940	2940	0
175	20240429	181000	37812360	2940	2940	2940	2940	0
176	20240429	180900	37812360	2940	2940	2940	2940	0
177	20240429	180800	37812360	2940	2940	2940	2940	0
178	20240429	180700	37812360	2940	2940	2940	2940	0
179	20240429	180600	37812360	2940	2940	2940	2940	0
180	20240429	180500	37812360	2940	2940	2940	2940	0
181	20240429	180400	37812360	2940	2940	2940	2940	0
182	20240429	180300	37812360	2940	2940	2940	2940	682
183	20240429	180200	37812360	2940	2940	2940	2940	0
184	20240429	180100	37812360	2940	2940	2940	2940	0
185	20240429	180000	37812360	2940	2940	2940	2940	0
186	20240429	175900	37812360	2940	2940	2940	2940	0
187	20240429	175800	37812360	2940	2940	2940	2940	0
188	20240429	175700	37812360	2940	2940	2940	2940	0
189	20240429	175600	37812360	2940	2940	2940	2940	0
190	20240429	175500	37812360	2940	2940	2940	2940	0
191	20240429	175400	37812360	2940	2940	2940	2940	0
192	20240429	175300	37812360	2940	2940	2940	2940	0
193	20240429	175200	37812360	2940	2940	2940	2940	0
194	20240429	175100	37812360	2940	2940	2940	2940	0
195	20240429	175000	37812360	2940	2940	2940	2940	0
196	20240429	174900	37812360	2940	2940	2940	2940	0
197	20240429	174800	37812360	2940	2940	2940	2940	0
198	20240429	174700	37812360	2940	2940	2940	2940	0
199	20240429	174600	37812360	2940	2940	2940	2940	0
200	20240429	174500	37812360	2940	2940	2940	2940	0
201	20240429	174400	37812360	2940	2940	2940	2940	0
202	20240429	174300	37812360	2940	2940	2940	2940	0
203	20240429	174200	37812360	2940	2940	2940	2940	0
204	20240429	174100	37812360	2940	2940	2940	2940	0
205	20240429	174000	37812360	2940	2940	2940	2940	0
206	20240429	173900	37812360	2940	2940	2940	2940	0
207	20240429	173800	37812360	2940	2940	2940	2940	0
208	20240429	173700	37812360	2940	2940	2940	2940	0
209	20240429	173600	37812360	2940	2940	2940	2940	0
210	20240429	173500	37812360	2940	2940	2940	2940	0
211	20240429	173400	37812360	2940	2940	2940	2940	0
212	20240429	173300	37812360	2940	2940	2940	2940	682
213	20240429	173200	37812360	2940	2940	2940	2940	0
214	20240429	173100	37812360	2940	2940	2940	2940	0
215	20240429	173000	37812360	2940	2940	2940	2940	0
216	20240429	172900	37812360	2940	2940	2940	2940	0
217	20240429	172800	37812360	2940	2940	2940	2940	0
218	20240429	172700	37812360	2940	2940	2940	2940	0
219	20240429	172600	37812360	2940	2940	2940	2940	0
220	20240429	172500	37812360	2940	2940	2940	2940	0
221	20240429	172400	37812360	2940	2940	2940	2940	0
222	20240429	172300	37812360	2940	2940	2940	2940	0
223	20240429	172200	37812360	2940	2940	2940	2940	0
224	20240429	172100	37812360	2940	2940	2940	2940	0
225	20240429	172000	37812360	2940	2940	2940	2940	0
226	20240429	171900	37812360	2940	2940	2940	2940	0
227	20240429	171800	37812360	2940	2940	2940	2940	0
228	20240429	171700	37812360	2940	2940	2940	2940	0
229	20240429	171600	37812360	2940	2940	2940	2940	0
230	20240429	171500	37812360	2940	2940	2940	2940	0
231	20240429	171400	37812360	2940	2940	2940	2940	0
232	20240429	171300	37812360	2940	2940	2940	2940	0
233	20240429	171200	37812360	2940	2940	2940	2940	0
234	20240429	171100	37812360	2940	2940	2940	2940	0
235	20240429	171000	37812360	2940	2940	2940	2940	0
236	20240429	170900	37812360	2940	2940	2940	2940	0
237	20240429	170800	37812360	2940	2940	2940	2940	0
238	20240429	170700	37812360	2940	2940	2940	2940	0
239	20240429	170600	37812360	2940	2940	2940	2940	0
240	20240429	170500	37812360	2940	2940	2940	2940	0
241	20240429	170400	37812360	2940	2940	2940	2940	0
242	20240429	170300	37812360	2940	2940	2940	2940	682
243	20240429	170200	37812360	2940	2940	2940	2940	0
244	20240429	170100	37812360	2940	2940	2940	2940	0
245	20240429	170000	37812360	2940	2940	2940	2940	0
246	20240429	165900	37812360	2940	2940	2940	2940	0
247	20240429	165800	37812360	2940	2940	2940	2940	0
248	20240429	165700	37812360	2940	2940	2940	2940	0
249	20240429	165600	37812360	2940	2940	2940	2940	0
250	20240429	165500	37812360	2940	2940	2940	2940	0
251	20240429	165400	37812360	2940	2940	2940	2940	0
252	20240429	165300	37812360	2940	2940	2940	2940	0
253	20240429	165200	37812360	2940	2940	2940	2940	0
254	20240429	165100	37812360	2940	2940	2940	2940	0
255	20240429	165000	37812360	2940	2940	2940	2940	0
256	20240429	164900	37812360	2940	2940	2940	2940	0
257	20240429	164800	37812360	2940	2940	2940	2940	0
258	20240429	164700	37812360	2940	2940	2940	2940	0
259	20240429	164600	37812360	2940	2940	2940	2940	0
260	20240429	164500	37812360	2940	2940	2940	2940	0
261	20240429	164400	37812360	2940	2940	2940	2940	0
262	20240429	164300	37812360	2940	2940	2940	2940	0
263	20240429	164200	37812360	2940	2940	2940	2940	0
264	20240429	164100	37812360	2940	2940	2940	2940	0
265	20240429	164000	37812360	2940	2940	2940	2940	0
266	20240429	163900	37812360	2940	2940	2940	2940	0
267	20240429	163800	37812360	2940	2940	2940	2940	0
268	20240429	163700	37812360	2940	2940	2940	2940	0
269	20240429	163600	37812360	2940	2940	2940	2940	0
270	20240429	163500	37812360	2940	2940	2940	2940	0
271	20240429	163400	37812360	2940	2940	2940	2940	0
272	20240429	163300	37812360	2940	2940	2940	2940	682
273	20240429	163200	37812360	2940	2940	2940	2940	0
274	20240429	163100	37812360	2940	2940	2940	2940	0
275	20240429	163000	37812360	2940	2940	2940	2940	0
276	20240429	162900	37812360	2940	2940	2940	2940	0
277	20240429	162800	37812360	2940	2940	2940	2940	0
278	20240429	162700	37812360	2940	2940	2940	2940	0
279	20240429	162600	37812360	2940	2940	2940	2940	0
280	20240429	162500	37812360	2940	2940	2940	2940	0
281	20240429	162400	37812360	2940	2940	2940	2940	0
282	20240429	162300	37812360	2940	2940	2940	2940	0
283	20240429	162200	37812360	2940	2940	2940	2940	0
284	20240429	162100	37812360	2940	2940	2940	2940	0
285	20240429	162000	37812360	2940	2940	2940	2940	0
286	20240429	161900	37812360	2940	2940	2940	2940	0
287	20240429	161800	37812360	2940	2940	2940	2940	0
288	20240429	161700	37812360	2940	2940	2940	2940	0
289	20240429	161600	37812360	2940	2940	2940	2940	0
290	20240429	161500	37812360	2940	2940	2940	2940	0
291	20240429	161400	37812360	2940	2940	2940	2940	0
292	20240429	161300	37812360	2940	2940	2940	2940	0
293	20240429	161200	37812360	2940	2940	2940	2940	0
294	20240429	161100	37812360	2940	2940	2940	2940	0
295	20240429	161000	37812360	2940	2940	2940	2940	0
296	20240429	160900	37812360	2940	2940	2940	2940	0
297	20240429	160800	37812360	2940	2940	2940	2940	0
298	20240429	160700	37812360	2940	2940	2940	2940	0
299	20240429	160600	37812360	2940	2940	2940	2940	0
300	20240429	160500	37812360	2940	2940	2940	2940	0
301	20240429	160400	37812360	2940	2940	2940	2940	0
302	20240429	160300	37812360	2940	2940	2940	2940	682
303	20240429	160200	37812360	2940	2940	2940	2940	0
304	20240429	160100	37812360	2940	2940	2940	2940	0
305	20240429	160000	37812360	2940	2940	2940	2940	0
306	20240429	155900	37812360	2940	2940	2940	2940	0
307	20240429	155800	37812360	2940	2940	2940	2940	0
308	20240429	155700	37812360	2940	2940	2940	2940	0
309	20240429	155600	37812360	2940	2940	2940	2940	0
310	20240429	155500	37812360	2940	2940	2940	2940	0
311	20240429	155400	37812360	2940	2940	2940	2940	0
312	20240429	155300	37812360	2940	2940	2940	2940	0
313	20240429	155200	37812360	2940	2940	2940	2940	0
314	20240429	155100	37812360	2940	2940	2940	2940	0
315	20240429	155000	37812360	2940	2940	2940	2940	0
316	20240429	154900	37812360	2940	2940	2940	2940	0
317	20240429	154800	37812360	2940	2940	2940	2940	0
318	20240429	154700	37812360	2940	2940	2940	2940	0
319	20240429	154600	37812360	2940	2940	2940	2940	0
320	20240429	154500	37812360	2940	2940	2940	2940	0
321	20240429	154400	37812360	2940	2940	2940	2940	0
322	20240429	154300	37812360	2940	2940	2940	2940	0
323	20240429	154200	37812360	2940	2940	2940	2940	0
324	20240429	154100	37812360	2940	2940	2940	2940	0
325	20240429	154000	37812360	2940	2940	2940	2940	0
326	20240429	153900	37812360	2940	2940	2940	2940	0
327	20240429	153800	37812360	2940	2940	2940	2940	0
328	20240429	153700	37812360	2940	2940	2940	2940	0
329	20240429	153600	37812360	2940	2940	2940	2940	0
330	20240429	153500	37812360	2940	2940	2940	2940	0
331	20240429	153400	37812360	2940	2940	2940	2940	0
332	20240429	153300	37812360	2940	2940	2940	2940	682
333	20240429	153200	37812360	2940	2940	2940	2940	0
334	20240429	153100	37812360	2940	2940	2940	2940	0
335	20240429	153000	37812360	2940	2940	2940	2940	682
336	20240429	152900	35807280	2935	2935	2935	2935	0
337	20240429	152800	35807280	2935	2935	2935	2935	0
338	20240429	152700	35807280	2935	2935	2935	2935	0
339	20240429	152600	35807280	2935	2935	2935	2935	0
340	20240429	152500	35807280	2935	2935	2935	2935	0
341	20240429	152400	35807280	2935	2935	2935	2935	0
342	20240429	152300	35807280	2935	2935	2935	2935	0
343	20240429	152200	35807280	2935	2935	2935	2935	0
344	20240429	152100	35807280	2935	2935	2935	2935	0
345	20240429	152000	35807280	2935	2935	2935	2935	0
346	20240429	151900	35807280	2935	2935	2935	2935	0
347	20240429	151800	35807280	2935	2935	2935	2935	0
348	20240429	151700	35807280	2935	2935	2935	2935	3
349	20240429	151600	35798475	2935	2935	2935	2935	22
350	20240429	151500	35733905	2935	2935	2935	2935	1
351	20240429	151400	35730970	2935	2935	2935	2935	14
352	20240429	151300	35689880	2935	2935	2935	2935	0
353	20240429	151200	35689880	2935	2935	2935	2935	0
354	20240429	151100	35689880	2935	2935	2935	2935	0
355	20240429	151000	35689880	2935	2935	2935	2935	0
356	20240429	150900	35689880	2935	2935	2935	2935	0
357	20240429	150800	35689880	2935	2935	2935	2935	0
358	20240429	150700	35689880	2935	2935	2935	2935	0
359	20240429	150600	35689880	2935	2935	2935	2935	5
360	20240429	150500	35675205	2935	2935	2935	2935	0
361	20240429	150400	35675205	2935	2935	2935	2935	0
362	20240429	150300	35675205	2935	2935	2935	2935	0
363	20240429	150200	35675205	2935	2935	2935	2935	0
364	20240429	150100	35675205	2935	2935	2935	2935	0
365	20240429	150000	35675205	2935	2935	2935	2935	0
366	20240429	145900	35675205	2935	2935	2935	2935	0
367	20240429	145800	35675205	2935	2935	2935	2935	0
368	20240429	145700	35675205	2935	2935	2935	2935	6
369	20240429	145600	35657595	2935	2935	2935	2935	0
370	20240429	145500	35657595	2935	2935	2935	2935	0
371	20240429	145400	35657595	2935	2935	2935	2935	0
372	20240429	145300	35657595	2935	2935	2935	2935	0
373	20240429	145200	35657595	2935	2935	2935	2935	0
374	20240429	145100	35657595	2935	2935	2935	2935	80
375	20240429	145000	35422795	2935	2935	2935	2935	7
376	20240429	144900	35402250	2935	2935	2935	2935	35
377	20240429	144800	35299525	2935	2935	2935	2935	0
378	20240429	144700	35299525	2935	2935	2935	2935	0
379	20240429	144600	35299525	2935	2930	2935	2930	2
380	20240429	144500	35293660	2935	2935	2935	2935	0
381	20240429	144400	35293660	2935	2935	2935	2935	0
382	20240429	144300	35293660	2935	2935	2935	2935	0
383	20240429	144200	35293660	2935	2935	2935	2935	0
384	20240429	144100	35293660	2935	2935	2935	2935	0
385	20240429	144000	35293660	2935	2935	2935	2935	0
386	20240429	143900	35293660	2935	2935	2935	2935	0
387	20240429	143800	35293660	2935	2935	2935	2935	0
388	20240429	143700	35293660	2935	2935	2935	2935	0
389	20240429	143600	35293660	2935	2935	2935	2935	0
390	20240429	143500	35293660	2935	2935	2935	2935	51
391	20240429	143400	35143975	2935	2935	2935	2935	0
392	20240429	143300	35143975	2935	2935	2935	2935	0
393	20240429	143200	35143975	2935	2935	2935	2935	0
394	20240429	143100	35143975	2935	2935	2935	2935	0
395	20240429	143000	35143975	2935	2935	2935	2935	0
396	20240429	142900	35143975	2935	2935	2935	2935	1
397	20240429	142800	35141040	2935	2935	2935	2935	0
398	20240429	142700	35141040	2935	2935	2935	2935	0
399	20240429	142600	35141040	2935	2935	2935	2935	0
400	20240429	142500	35141040	2935	2935	2935	2935	0
401	20240429	142400	35141040	2935	2935	2935	2935	2
402	20240429	142300	35135170	2920	2920	2920	2920	0
403	20240429	142200	35135170	2920	2920	2920	2920	0
404	20240429	142100	35135170	2920	2920	2920	2920	0
405	20240429	142000	35135170	2920	2920	2920	2920	0
406	20240429	141900	35135170	2920	2920	2920	2920	0
407	20240429	141800	35135170	2920	2920	2920	2920	0
408	20240429	141700	35135170	2920	2925	2925	2920	3000
409	20240429	141600	26370235	2925	2925	2925	2925	0
410	20240429	141500	26370235	2925	2925	2925	2925	0
411	20240429	141400	26370235	2925	2925	2925	2925	0
412	20240429	141300	26370235	2925	2925	2925	2925	0
413	20240429	141200	26370235	2925	2925	2925	2925	0
414	20240429	141100	26370235	2925	2925	2925	2925	0
415	20240429	141000	26370235	2925	2925	2925	2925	0
416	20240429	140900	26370235	2925	2925	2925	2925	0
417	20240429	140800	26370235	2925	2925	2925	2925	0
418	20240429	140700	26370235	2925	2925	2925	2925	0
419	20240429	140600	26370235	2925	2925	2925	2925	0
420	20240429	140500	26370235	2925	2925	2925	2925	0
421	20240429	140400	26370235	2925	2925	2925	2925	0
422	20240429	140300	26370235	2925	2925	2925	2925	0
423	20240429	140200	26370235	2925	2925	2925	2925	0
424	20240429	140100	26370235	2925	2925	2925	2925	0
425	20240429	140000	26370235	2925	2925	2925	2925	0
426	20240429	135900	26370235	2925	2925	2925	2925	0
427	20240429	135800	26370235	2925	2935	2935	2925	200
428	20240429	135700	25784890	2935	2935	2935	2935	0
429	20240429	135600	25784890	2935	2935	2935	2935	0
430	20240429	135500	25784890	2935	2935	2935	2935	0
431	20240429	135400	25784890	2935	2935	2935	2935	0
432	20240429	135300	25784890	2935	2935	2935	2935	0
433	20240429	135200	25784890	2935	2935	2935	2935	0
434	20240429	135100	25784890	2935	2935	2935	2935	0
435	20240429	135000	25784890	2935	2935	2935	2935	0
436	20240429	134900	25784890	2935	2935	2935	2935	0
437	20240429	134800	25784890	2935	2935	2935	2935	0
438	20240429	134700	25784890	2935	2935	2935	2935	0
439	20240429	134600	25784890	2935	2935	2935	2935	0
440	20240429	134500	25784890	2935	2935	2935	2935	0
441	20240429	134400	25784890	2935	2935	2935	2935	0
442	20240429	134300	25784890	2935	2935	2935	2935	0
443	20240429	134200	25784890	2935	2935	2935	2935	0
444	20240429	134100	25784890	2935	2935	2935	2935	0
445	20240429	134000	25784890	2935	2935	2935	2935	0
446	20240429	133900	25784890	2935	2935	2935	2935	0
447	20240429	133800	25784890	2935	2935	2935	2935	0
448	20240429	133700	25784890	2935	2935	2935	2935	0
449	20240429	133600	25784890	2935	2935	2935	2935	0
450	20240429	133500	25784890	2935	2935	2935	2935	0
451	20240429	133400	25784890	2935	2935	2935	2935	0
452	20240429	133300	25784890	2935	2935	2935	2935	0
453	20240429	133200	25784890	2935	2935	2935	2935	0
454	20240429	133100	25784890	2935	2935	2935	2935	0
455	20240429	133000	25784890	2935	2935	2935	2935	0
456	20240429	132900	25784890	2935	2935	2935	2935	0
457	20240429	132800	25784890	2935	2935	2935	2935	0
458	20240429	132700	25784890	2935	2935	2935	2935	70
459	20240429	132600	25579440	2935	2935	2935	2935	0
460	20240429	132500	25579440	2935	2935	2935	2935	0
461	20240429	132400	25579440	2935	2935	2935	2935	0
462	20240429	132300	25579440	2935	2935	2935	2935	0
463	20240429	132200	25579440	2935	2935	2935	2935	0
464	20240429	132100	25579440	2935	2935	2935	2935	0
465	20240429	132000	25579440	2935	2935	2935	2935	5
466	20240429	131900	25564765	2935	2935	2935	2935	0
467	20240429	131800	25564765	2935	2935	2935	2935	0
468	20240429	131700	25564765	2935	2935	2935	2935	0
469	20240429	131600	25564765	2935	2935	2935	2935	0
470	20240429	131500	25564765	2935	2935	2935	2925	21
471	20240429	131400	25503285	2940	2940	2940	2940	0
472	20240429	131300	25503285	2940	2940	2940	2940	0
473	20240429	131200	25503285	2940	2940	2940	2940	0
474	20240429	131100	25503285	2940	2940	2940	2940	2
475	20240429	131000	25497405	2935	2935	2935	2935	0
476	20240429	130900	25497405	2935	2935	2935	2935	0
477	20240429	130800	25497405	2935	2935	2935	2935	35
478	20240429	130700	25394680	2925	2925	2925	2925	0
479	20240429	130600	25394680	2925	2925	2925	2925	0
480	20240429	130500	25394680	2925	2925	2925	2925	0
481	20240429	130400	25394680	2925	2925	2925	2925	0
482	20240429	130300	25394680	2925	2925	2925	2925	0
483	20240429	130200	25394680	2925	2925	2925	2925	0
484	20240429	130100	25394680	2925	2925	2925	2925	0
485	20240429	130000	25394680	2925	2925	2925	2925	0
486	20240429	125900	25394680	2925	2925	2925	2925	0
487	20240429	125800	25394680	2925	2930	2930	2925	122
488	20240429	125700	25037795	2930	2930	2930	2930	0
489	20240429	125600	25037795	2930	2930	2930	2930	0
490	20240429	125500	25037795	2930	2940	2940	2930	738
491	20240429	125400	22874290	2950	2950	2950	2950	1
492	20240429	125300	22871340	2950	2950	2950	2950	1
493	20240429	125200	22868390	2935	2935	2935	2935	0
494	20240429	125100	22868390	2935	2935	2935	2935	0
495	20240429	125000	22868390	2935	2935	2935	2935	0
496	20240429	124900	22868390	2935	2935	2935	2935	0
497	20240429	124800	22868390	2935	2935	2935	2935	0
498	20240429	124700	22868390	2935	2935	2935	2935	0
499	20240429	124600	22868390	2935	2935	2935	2935	0
500	20240429	124500	22868390	2935	2935	2935	2935	0
501	20240429	124400	22868390	2935	2955	2955	2935	1518
502	20240429	124300	18407980	2955	2955	2955	2955	0
503	20240429	124200	18407980	2955	2955	2955	2955	0
504	20240429	124100	18407980	2955	2955	2955	2955	0
505	20240429	124000	18407980	2955	2955	2955	2955	0
506	20240429	123900	18407980	2955	2955	2955	2955	440
507	20240429	123800	17107780	2955	2955	2955	2955	0
508	20240429	123700	17107780	2955	2955	2955	2955	0
509	20240429	123600	17107780	2955	2955	2955	2955	0
510	20240429	123500	17107780	2955	2955	2955	2955	0
511	20240429	123400	17107780	2955	2955	2955	2955	0
512	20240429	123300	17107780	2955	2955	2955	2955	0
513	20240429	123200	17107780	2955	2955	2955	2955	0
514	20240429	123100	17107780	2955	2955	2955	2955	0
515	20240429	123000	17107780	2955	2955	2955	2955	0
516	20240429	122900	17107780	2955	2955	2955	2955	353
517	20240429	122800	16064665	2960	2960	2960	2960	0
518	20240429	122700	16064665	2960	2960	2960	2960	100
519	20240429	122600	15768665	2960	2960	2960	2960	0
520	20240429	122500	15768665	2960	2960	2960	2960	0
521	20240429	122400	15768665	2960	2960	2960	2960	0
522	20240429	122300	15768665	2960	2960	2960	2960	2
523	20240429	122200	15762745	2960	2960	2960	2960	8
524	20240429	122100	15739065	2960	2960	2960	2960	0
525	20240429	122000	15739065	2960	2960	2960	2960	22
526	20240429	121900	15673945	2955	2955	2955	2955	1
527	20240429	121800	15670990	2945	2945	2945	2945	0
528	20240429	121700	15670990	2945	2945	2945	2945	0
529	20240429	121600	15670990	2945	2945	2945	2945	0
530	20240429	121500	15670990	2945	2945	2945	2945	0
531	20240429	121400	15670990	2945	2945	2945	2945	0
532	20240429	121300	15670990	2945	2945	2945	2945	50
533	20240429	121200	15523740	2945	2945	2945	2945	0
534	20240429	121100	15523740	2945	2945	2945	2945	0
535	20240429	121000	15523740	2945	2945	2945	2945	0
536	20240429	120900	15523740	2945	2945	2945	2945	0
537	20240429	120800	15523740	2945	2945	2945	2945	100
538	20240429	120700	15229240	2945	2945	2945	2945	0
539	20240429	120600	15229240	2945	2945	2945	2945	0
540	20240429	120500	15229240	2945	2945	2945	2945	0
541	20240429	120400	15229240	2945	2935	2945	2935	2
542	20240429	120300	15223360	2935	2935	2935	2935	41
543	20240429	120200	15103025	2940	2940	2940	2940	0
544	20240429	120100	15103025	2940	2945	2945	2940	43
545	20240429	120000	14976600	2945	2945	2945	2945	0
546	20240429	115900	14976600	2945	2945	2945	2945	0
547	20240429	115800	14976600	2945	2945	2945	2945	0
548	20240429	115700	14976600	2945	2945	2945	2945	0
549	20240429	115600	14976600	2945	2945	2945	2945	0
550	20240429	115500	14976600	2945	2945	2945	2945	0
551	20240429	115400	14976600	2945	2945	2945	2945	1
552	20240429	115300	14973655	2950	2950	2950	2950	2
553	20240429	115200	14967755	2935	2935	2935	2935	0
554	20240429	115100	14967755	2935	2935	2935	2935	0
555	20240429	115000	14967755	2935	2935	2935	2935	0
556	20240429	114900	14967755	2935	2935	2935	2935	0
557	20240429	114800	14967755	2935	2935	2935	2935	1
558	20240429	114700	14964820	2935	2930	2935	2930	139
559	20240429	114600	14557405	2935	2935	2935	2935	0
560	20240429	114500	14557405	2935	2935	2935	2935	0
561	20240429	114400	14557405	2935	2935	2935	2935	95
562	20240429	114300	14278580	2935	2935	2935	2935	1
563	20240429	114200	14275645	2940	2940	2940	2940	0
564	20240429	114100	14275645	2940	2940	2940	2940	0
565	20240429	114000	14275645	2940	2940	2940	2940	141
566	20240429	113900	13861105	2940	2940	2940	2940	0
567	20240429	113800	13861105	2940	2940	2940	2940	0
568	20240429	113700	13861105	2940	2940	2940	2940	1
569	20240429	113600	13858165	2930	2950	2950	2930	686
570	20240429	113500	11840160	2950	2950	2950	2950	0
571	20240429	113400	11840160	2950	2950	2950	2950	0
572	20240429	113300	11840160	2950	2950	2950	2950	0
573	20240429	113200	11840160	2950	2950	2950	2950	1
574	20240429	113100	11837210	2950	2950	2950	2950	0
575	20240429	113000	11837210	2950	2950	2950	2950	0
576	20240429	112900	11837210	2950	2950	2950	2950	0
577	20240429	112800	11837210	2950	2950	2950	2950	874
578	20240429	112700	9258910	2950	2950	2950	2950	0
579	20240429	112600	9258910	2950	2945	2950	2945	6
580	20240429	112500	9241215	2945	2945	2945	2945	0
581	20240429	112400	9241215	2945	2945	2945	2945	0
582	20240429	112300	9241215	2945	2945	2945	2945	0
583	20240429	112200	9241215	2945	2945	2945	2945	0
584	20240429	112100	9241215	2945	2945	2945	2945	1
585	20240429	112000	9238270	2950	2950	2950	2950	0
586	20240429	111900	9238270	2950	2950	2950	2950	0
587	20240429	111800	9238270	2950	2950	2950	2950	0
588	20240429	111700	9238270	2950	2950	2950	2950	10
589	20240429	111600	9208770	2950	2950	2950	2950	10
590	20240429	111500	9179270	2945	2945	2945	2945	1
591	20240429	111400	9176325	2950	2950	2950	2950	10
592	20240429	111300	9146825	2945	2945	2945	2945	0
593	20240429	111200	9146825	2945	2945	2945	2945	0
594	20240429	111100	9146825	2945	2945	2945	2945	0
595	20240429	111000	9146825	2945	2945	2945	2945	0
596	20240429	110900	9146825	2945	2945	2945	2945	1
597	20240429	110800	9143880	2945	2945	2945	2945	0
598	20240429	110700	9143880	2945	2945	2945	2945	0
599	20240429	110600	9143880	2945	2945	2945	2945	0
600	20240429	110500	9143880	2945	2945	2945	2945	0
601	20240429	110400	9143880	2945	2945	2945	2945	0
602	20240429	110300	9143880	2945	2945	2945	2945	1
603	20240429	110200	9140935	2945	2945	2945	2945	0
604	20240429	110100	9140935	2945	2945	2945	2945	0
605	20240429	110000	9140935	2945	2945	2945	2945	0
606	20240429	105900	9140935	2945	2945	2945	2945	0
607	20240429	105800	9140935	2945	2945	2945	2945	1
608	20240429	105700	9137990	2950	2950	2950	2950	0
609	20240429	105600	9137990	2950	2950	2950	2950	50
610	20240429	105500	8990490	2945	2945	2945	2945	0
611	20240429	105400	8990490	2945	2945	2945	2945	0
612	20240429	105300	8990490	2945	2945	2945	2945	0
613	20240429	105200	8990490	2945	2945	2945	2945	1
614	20240429	105100	8987545	2950	2950	2950	2950	0
615	20240429	105000	8987545	2950	2950	2950	2950	0
616	20240429	104900	8987545	2950	2950	2950	2950	0
617	20240429	104800	8987545	2950	2950	2950	2950	0
618	20240429	104700	8987545	2950	2950	2950	2950	0
619	20240429	104600	8987545	2950	2945	2950	2945	12
620	20240429	104500	8952165	2945	2945	2945	2945	0
621	20240429	104400	8952165	2945	2945	2945	2945	0
622	20240429	104300	8952165	2945	2945	2945	2945	0
623	20240429	104200	8952165	2945	2945	2945	2945	0
624	20240429	104100	8952165	2945	2945	2945	2945	0
625	20240429	104000	8952165	2945	2945	2945	2945	75
626	20240429	103900	8731290	2950	2950	2950	2950	0
627	20240429	103800	8731290	2950	2955	2955	2950	700
628	20240429	103700	6666195	2960	2965	2965	2960	285
629	20240429	103600	5821420	2965	2965	2965	2965	0
630	20240429	103500	5821420	2965	2965	2965	2965	1
631	20240429	103400	5818455	2965	2965	2965	2965	0
632	20240429	103300	5818455	2965	2965	2965	2965	40
633	20240429	103200	5699855	2960	2960	2960	2960	0
634	20240429	103100	5699855	2960	2960	2960	2960	0
635	20240429	103000	5699855	2960	2960	2960	2960	0
636	20240429	102900	5699855	2960	2965	2965	2960	47
637	20240429	102800	5560505	2965	2965	2965	2965	0
638	20240429	102700	5560505	2965	2965	2965	2965	100
639	20240429	102600	5264005	2965	2965	2965	2965	0
640	20240429	102500	5264005	2965	2965	2965	2965	1
641	20240429	102400	5261040	2960	2960	2960	2960	1
642	20240429	102300	5258080	2960	2960	2960	2960	0
643	20240429	102200	5258080	2960	2960	2960	2960	0
644	20240429	102100	5258080	2960	2960	2960	2960	0
645	20240429	102000	5258080	2960	2960	2960	2960	0
646	20240429	101900	5258080	2960	2960	2960	2960	0
647	20240429	101800	5258080	2960	2960	2960	2960	1
648	20240429	101700	5255120	2960	2960	2960	2960	0
649	20240429	101600	5255120	2960	2960	2960	2960	0
650	20240429	101500	5255120	2960	2960	2960	2960	0
651	20240429	101400	5255120	2960	2960	2960	2960	0
652	20240429	101300	5255120	2960	2960	2960	2960	0
653	20240429	101200	5255120	2960	2965	2965	2960	61
654	20240429	101100	5074260	2965	2965	2965	2965	3
655	20240429	101000	5065365	2970	2970	2970	2970	0
656	20240429	100900	5065365	2970	2970	2970	2970	0
657	20240429	100800	5065365	2970	2970	2970	2970	0
658	20240429	100700	5065365	2970	2960	2970	2960	2
659	20240429	100600	5059435	2970	2970	2970	2970	0
660	20240429	100500	5059435	2970	2970	2970	2970	0
661	20240429	100400	5059435	2970	2970	2970	2970	0
662	20240429	100300	5059435	2970	2970	2970	2970	2
663	20240429	100200	5053495	2960	2960	2960	2960	0
664	20240429	100100	5053495	2960	2960	2960	2960	1
665	20240429	100000	5050535	2970	2970	2970	2970	1
666	20240429	095900	5047565	2960	2960	2960	2960	0
667	20240429	095800	5047565	2960	2960	2960	2960	0
668	20240429	095700	5047565	2960	2960	2960	2960	0
669	20240429	095600	5047565	2960	2960	2960	2960	0
670	20240429	095500	5047565	2960	2960	2960	2960	1
671	20240429	095400	5044605	2960	2960	2960	2960	0
672	20240429	095300	5044605	2960	2960	2960	2960	0
673	20240429	095200	5044605	2960	2960	2960	2960	0
674	20240429	095100	5044605	2960	2960	2960	2960	0
675	20240429	095000	5044605	2960	2960	2960	2960	1
676	20240429	094900	5041645	2960	2960	2960	2960	0
677	20240429	094800	5041645	2960	2960	2960	2960	0
678	20240429	094700	5041645	2960	2960	2960	2960	0
679	20240429	094600	5041645	2960	2960	2960	2960	0
680	20240429	094500	5041645	2960	2960	2960	2960	0
681	20240429	094400	5041645	2960	2965	2965	2960	52
682	20240429	094300	4887475	2965	2965	2965	2965	0
683	20240429	094200	4887475	2965	2965	2965	2965	0
684	20240429	094100	4887475	2965	2965	2965	2965	5
685	20240429	094000	4872650	2970	2970	2970	2970	5
686	20240429	093900	4857800	2960	2960	2960	2960	0
687	20240429	093800	4857800	2960	2960	2960	2960	2
688	20240429	093700	4851880	2960	2960	2960	2960	0
689	20240429	093600	4851880	2960	2960	2960	2960	0
690	20240429	093500	4851880	2960	2960	2960	2960	460
691	20240429	093400	3490280	2960	2960	2960	2960	0
692	20240429	093300	3490280	2960	2960	2960	2960	10
693	20240429	093200	3460680	2960	2960	2960	2960	50
694	20240429	093100	3312680	2960	2960	2960	2960	2
695	20240429	093000	3306760	2960	2960	2960	2960	1
696	20240429	092900	3303800	2955	2955	2955	2955	0
697	20240429	092800	3303800	2955	2955	2955	2955	500
698	20240429	092700	1826300	2955	2955	2955	2955	2
699	20240429	092600	1820390	2970	2970	2970	2970	0
700	20240429	092500	1820390	2970	2970	2970	2970	10
701	20240429	092400	1790690	2955	2955	2955	2955	0
702	20240429	092300	1790690	2955	2955	2955	2955	0
703	20240429	092200	1790690	2955	2955	2955	2955	0
704	20240429	092100	1790690	2955	2955	2955	2955	2
705	20240429	092000	1784780	2970	2970	2970	2970	0
706	20240429	091900	1784780	2970	2970	2970	2970	1
707	20240429	091800	1781810	2970	2955	2970	2955	5
708	20240429	091700	1767005	2970	2970	2970	2970	0
709	20240429	091600	1767005	2970	2955	2970	2950	352
710	20240429	091500	721600	2960	2960	2960	2960	0
711	20240429	091400	721600	2960	2960	2960	2960	0
712	20240429	091300	721600	2960	2960	2960	2960	0
713	20240429	091200	721600	2960	2960	2960	2960	0
714	20240429	091100	721600	2960	2960	2960	2960	2
715	20240429	091000	715680	2950	2950	2950	2950	2
716	20240429	090900	709780	2945	2945	2945	2945	0
717	20240429	090800	709780	2945	2945	2945	2945	0
718	20240429	090700	709780	2945	2945	2945	2945	0
719	20240429	090600	709780	2945	2945	2945	2945	0
720	20240429	090500	709780	2945	2945	2945	2945	0
721	20240429	090400	709780	2945	2955	2955	2945	105
722	20240429	090300	399600	2955	2955	2955	2955	13
723	20240429	090200	361185	2985	2985	2985	2985	0
724	20240429	090100	361185	2985	2985	2985	2985	0
725	20240429	090000	361185	2985	2985	2985	2985	121