KissMeData/036800/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	190400	74028790	18710	18710	18710	18710	210
3	20250429	190300	74028790	18710	18710	18710	18710	0
4	20250429	190200	74028790	18710	18710	18710	18710	0
5	20250429	190100	74028790	18710	18710	18710	18710	0
6	20250429	190000	74028790	18710	18710	18710	18710	0
7	20250429	185900	74028790	18710	18710	18710	18710	0
8	20250429	185800	74028790	18710	18710	18710	18710	0
9	20250429	185700	74028790	18710	18710	18710	18710	0
10	20250429	185600	74028790	18710	18710	18710	18710	0
11	20250429	185500	74028790	18710	18710	18710	18710	0
12	20250429	185400	74028790	18710	18710	18710	18710	0
13	20250429	185300	74028790	18710	18710	18710	18710	0
14	20250429	185200	74028790	18710	18710	18710	18710	0
15	20250429	185100	74028790	18710	18710	18710	18710	0
16	20250429	185000	74028790	18710	18710	18710	18710	0
17	20250429	184900	74028790	18710	18710	18710	18710	0
18	20250429	184800	74028790	18710	18710	18710	18710	0
19	20250429	184700	74028790	18710	18710	18710	18710	0
20	20250429	184600	74028790	18710	18710	18710	18710	0
21	20250429	184500	74028790	18710	18710	18710	18710	0
22	20250429	184400	74028790	18710	18710	18710	18710	0
23	20250429	184300	74028790	18710	18710	18710	18710	0
24	20250429	184200	74028790	18710	18710	18710	18710	0
25	20250429	184100	74028790	18710	18710	18710	18710	0
26	20250429	184000	74028790	18710	18710	18710	18710	0
27	20250429	183900	74028790	18710	18710	18710	18710	0
28	20250429	183800	74028790	18710	18710	18710	18710	0
29	20250429	183700	74028790	18710	18710	18710	18710	0
30	20250429	183600	74028790	18710	18710	18710	18710	0
31	20250429	183500	74028790	18710	18710	18710	18710	0
32	20250429	183400	74028790	18710	18710	18710	18710	210
33	20250429	183300	74028790	18710	18710	18710	18710	0
34	20250429	183200	74028790	18710	18710	18710	18710	0
35	20250429	183100	74028790	18710	18710	18710	18710	0
36	20250429	183000	74028790	18710	18710	18710	18710	0
37	20250429	182900	74028790	18710	18710	18710	18710	0
38	20250429	182800	74028790	18710	18710	18710	18710	0
39	20250429	182700	74028790	18710	18710	18710	18710	0
40	20250429	182600	74028790	18710	18710	18710	18710	0
41	20250429	182500	74028790	18710	18710	18710	18710	0
42	20250429	182400	74028790	18710	18710	18710	18710	0
43	20250429	182300	74028790	18710	18710	18710	18710	0
44	20250429	182200	74028790	18710	18710	18710	18710	0
45	20250429	182100	74028790	18710	18710	18710	18710	0
46	20250429	182000	74028790	18710	18710	18710	18710	0
47	20250429	181900	74028790	18710	18710	18710	18710	0
48	20250429	181800	74028790	18710	18710	18710	18710	0
49	20250429	181700	74028790	18710	18710	18710	18710	0
50	20250429	181600	74028790	18710	18710	18710	18710	0
51	20250429	181500	74028790	18710	18710	18710	18710	0
52	20250429	181400	74028790	18710	18710	18710	18710	0
53	20250429	181300	74028790	18710	18710	18710	18710	0
54	20250429	181200	74028790	18710	18710	18710	18710	0
55	20250429	181100	74028790	18710	18710	18710	18710	0
56	20250429	181000	74028790	18710	18710	18710	18710	0
57	20250429	180900	74028790	18710	18710	18710	18710	0
58	20250429	180800	74028790	18710	18710	18710	18710	0
59	20250429	180700	74028790	18710	18710	18710	18710	0
60	20250429	180600	74028790	18710	18710	18710	18710	0
61	20250429	180500	74028790	18710	18710	18710	18710	0
62	20250429	180400	74028790	18710	18710	18710	18710	210
63	20250429	180300	74028790	18710	18710	18710	18710	0
64	20250429	180200	74028790	18710	18710	18710	18710	0
65	20250429	180100	74028790	18710	18710	18710	18710	0
66	20250429	180000	74028790	18710	18710	18710	18710	0
67	20250429	175900	74028790	18710	18710	18710	18710	0
68	20250429	175800	74028790	18710	18710	18710	18710	0
69	20250429	175700	74028790	18710	18710	18710	18710	0
70	20250429	175600	74028790	18710	18710	18710	18710	0
71	20250429	175500	74028790	18710	18710	18710	18710	0
72	20250429	175400	74028790	18710	18710	18710	18710	0
73	20250429	175300	74028790	18710	18710	18710	18710	0
74	20250429	175200	74028790	18710	18710	18710	18710	0
75	20250429	175100	74028790	18710	18710	18710	18710	0
76	20250429	175000	74028790	18710	18710	18710	18710	0
77	20250429	174900	74028790	18710	18710	18710	18710	0
78	20250429	174800	74028790	18710	18710	18710	18710	0
79	20250429	174700	74028790	18710	18710	18710	18710	0
80	20250429	174600	74028790	18710	18710	18710	18710	0
81	20250429	174500	74028790	18710	18710	18710	18710	0
82	20250429	174400	74028790	18710	18710	18710	18710	0
83	20250429	174300	74028790	18710	18710	18710	18710	0
84	20250429	174200	74028790	18710	18710	18710	18710	0
85	20250429	174100	74028790	18710	18710	18710	18710	0
86	20250429	174000	74028790	18710	18710	18710	18710	0
87	20250429	173900	74028790	18710	18710	18710	18710	0
88	20250429	173800	74028790	18710	18710	18710	18710	0
89	20250429	173700	74028790	18710	18710	18710	18710	0
90	20250429	173600	74028790	18710	18710	18710	18710	0
91	20250429	173500	74028790	18710	18710	18710	18710	0
92	20250429	173400	74028790	18710	18710	18710	18710	210
93	20250429	173300	74028790	18710	18710	18710	18710	0
94	20250429	173200	74028790	18710	18710	18710	18710	0
95	20250429	173100	74028790	18710	18710	18710	18710	0
96	20250429	173000	74028790	18710	18710	18710	18710	0
97	20250429	172900	74028790	18710	18710	18710	18710	0
98	20250429	172800	74028790	18710	18710	18710	18710	0
99	20250429	172700	74028790	18710	18710	18710	18710	0
100	20250429	172600	74028790	18710	18710	18710	18710	0
101	20250429	172500	74028790	18710	18710	18710	18710	0
102	20250429	172400	74028790	18710	18710	18710	18710	0
103	20250429	172300	74028790	18710	18710	18710	18710	0
104	20250429	172200	74028790	18710	18710	18710	18710	0
105	20250429	172100	74028790	18710	18710	18710	18710	0
106	20250429	172000	74028790	18710	18710	18710	18710	0
107	20250429	171900	74028790	18710	18710	18710	18710	0
108	20250429	171800	74028790	18710	18710	18710	18710	0
109	20250429	171700	74028790	18710	18710	18710	18710	0
110	20250429	171600	74028790	18710	18710	18710	18710	0
111	20250429	171500	74028790	18710	18710	18710	18710	0
112	20250429	171400	74028790	18710	18710	18710	18710	0
113	20250429	171300	74028790	18710	18710	18710	18710	0
114	20250429	171200	74028790	18710	18710	18710	18710	0
115	20250429	171100	74028790	18710	18710	18710	18710	0
116	20250429	171000	74028790	18710	18710	18710	18710	0
117	20250429	170900	74028790	18710	18710	18710	18710	0
118	20250429	170800	74028790	18710	18710	18710	18710	0
119	20250429	170700	74028790	18710	18710	18710	18710	0
120	20250429	170600	74028790	18710	18710	18710	18710	0
121	20250429	170500	74028790	18710	18710	18710	18710	0
122	20250429	170400	74028790	18710	18710	18710	18710	210
123	20250429	170300	74028790	18710	18710	18710	18710	0
124	20250429	170200	74028790	18710	18710	18710	18710	0
125	20250429	170100	74028790	18710	18710	18710	18710	0
126	20250429	170000	74028790	18710	18710	18710	18710	0
127	20250429	165900	74028790	18710	18710	18710	18710	0
128	20250429	165800	74028790	18710	18710	18710	18710	0
129	20250429	165700	74028790	18710	18710	18710	18710	0
130	20250429	165600	74028790	18710	18710	18710	18710	0
131	20250429	165500	74028790	18710	18710	18710	18710	0
132	20250429	165400	74028790	18710	18710	18710	18710	0
133	20250429	165300	74028790	18710	18710	18710	18710	0
134	20250429	165200	74028790	18710	18710	18710	18710	0
135	20250429	165100	74028790	18710	18710	18710	18710	0
136	20250429	165000	74028790	18710	18710	18710	18710	0
137	20250429	164900	74028790	18710	18710	18710	18710	0
138	20250429	164800	74028790	18710	18710	18710	18710	0
139	20250429	164700	74028790	18710	18710	18710	18710	0
140	20250429	164600	74028790	18710	18710	18710	18710	0
141	20250429	164500	74028790	18710	18710	18710	18710	0
142	20250429	164400	74028790	18710	18710	18710	18710	0
143	20250429	164300	74028790	18710	18710	18710	18710	0
144	20250429	164200	74028790	18710	18710	18710	18710	0
145	20250429	164100	74028790	18710	18710	18710	18710	0
146	20250429	164000	74028790	18710	18710	18710	18710	0
147	20250429	163900	74028790	18710	18710	18710	18710	0
148	20250429	163800	74028790	18710	18710	18710	18710	0
149	20250429	163700	74028790	18710	18710	18710	18710	0
150	20250429	163600	74028790	18710	18710	18710	18710	0
151	20250429	163500	74028790	18710	18710	18710	18710	0
152	20250429	163400	74028790	18710	18710	18710	18710	210
153	20250429	163300	74028790	18710	18710	18710	18710	0
154	20250429	163200	74028790	18710	18710	18710	18710	0
155	20250429	163100	74028790	18710	18710	18710	18710	0
156	20250429	163000	74028790	18710	18710	18710	18710	0
157	20250429	162900	74028790	18710	18710	18710	18710	0
158	20250429	162800	74028790	18710	18710	18710	18710	0
159	20250429	162700	74028790	18710	18710	18710	18710	0
160	20250429	162600	74028790	18710	18710	18710	18710	0
161	20250429	162500	74028790	18710	18710	18710	18710	0
162	20250429	162400	74028790	18710	18710	18710	18710	0
163	20250429	162300	74028790	18710	18710	18710	18710	0
164	20250429	162200	74028790	18710	18710	18710	18710	0
165	20250429	162100	74028790	18710	18710	18710	18710	0
166	20250429	162000	74028790	18710	18710	18710	18710	0
167	20250429	161900	74028790	18710	18710	18710	18710	0
168	20250429	161800	74028790	18710	18710	18710	18710	0
169	20250429	161700	74028790	18710	18710	18710	18710	0
170	20250429	161600	74028790	18710	18710	18710	18710	0
171	20250429	161500	74028790	18710	18710	18710	18710	0
172	20250429	161400	74028790	18710	18710	18710	18710	0
173	20250429	161300	74028790	18710	18710	18710	18710	0
174	20250429	161200	74028790	18710	18710	18710	18710	0
175	20250429	161100	74028790	18710	18710	18710	18710	0
176	20250429	161000	74028790	18710	18710	18710	18710	0
177	20250429	160900	74028790	18710	18710	18710	18710	0
178	20250429	160800	74028790	18710	18710	18710	18710	0
179	20250429	160700	74028790	18710	18710	18710	18710	0
180	20250429	160600	74028790	18710	18710	18710	18710	0
181	20250429	160500	74028790	18710	18710	18710	18710	0
182	20250429	160400	74028790	18710	18710	18710	18710	210
183	20250429	160300	74028790	18710	18710	18710	18710	0
184	20250429	160200	74028790	18710	18710	18710	18710	0
185	20250429	160100	74028790	18710	18710	18710	18710	0
186	20250429	160000	74028790	18710	18710	18710	18710	0
187	20250429	155900	74028790	18710	18710	18710	18710	0
188	20250429	155800	74028790	18710	18710	18710	18710	0
189	20250429	155700	74028790	18710	18710	18710	18710	0
190	20250429	155600	74028790	18710	18710	18710	18710	0
191	20250429	155500	74028790	18710	18710	18710	18710	0
192	20250429	155400	74028790	18710	18710	18710	18710	0
193	20250429	155300	74028790	18710	18710	18710	18710	0
194	20250429	155200	74028790	18710	18710	18710	18710	0
195	20250429	155100	74028790	18710	18710	18710	18710	0
196	20250429	155000	74028790	18710	18710	18710	18710	0
197	20250429	154900	74028790	18710	18710	18710	18710	0
198	20250429	154800	74028790	18710	18710	18710	18710	0
199	20250429	154700	74028790	18710	18710	18710	18710	0
200	20250429	154600	74028790	18710	18710	18710	18710	0
201	20250429	154500	74028790	18710	18710	18710	18710	0
202	20250429	154400	74028790	18710	18710	18710	18710	0
203	20250429	154300	74028790	18710	18710	18710	18710	0
204	20250429	154200	74028790	18710	18710	18710	18710	0
205	20250429	154100	74028790	18710	18710	18710	18710	0
206	20250429	154000	74028790	18710	18710	18710	18710	0
207	20250429	153900	74028790	18710	18710	18710	18710	0
208	20250429	153800	74028790	18710	18710	18710	18710	0
209	20250429	153700	74028790	18710	18710	18710	18710	0
210	20250429	153600	74028790	18710	18710	18710	18710	0
211	20250429	153500	74028790	18710	18710	18710	18710	0
212	20250429	153400	74028790	18710	18710	18710	18710	210
213	20250429	153300	74028790	18710	18710	18710	18710	0
214	20250429	153200	74028790	18710	18710	18710	18710	0
215	20250429	153100	74028790	18710	18710	18710	18710	0
216	20250429	153000	74028790	18710	18710	18710	18710	210
217	20250429	152900	70099690	18610	18610	18610	18610	0
218	20250429	152800	70099690	18610	18610	18610	18610	0
219	20250429	152700	70099690	18610	18610	18610	18610	0
220	20250429	152600	70099690	18610	18610	18610	18610	0
221	20250429	152500	70099690	18610	18610	18610	18610	0
222	20250429	152400	70099690	18610	18610	18610	18610	0
223	20250429	152300	70099690	18610	18610	18610	18610	0
224	20250429	152200	70099690	18610	18610	18610	18610	0
225	20250429	152100	70099690	18610	18610	18610	18610	0
226	20250429	152000	70099690	18610	18610	18610	18610	0
227	20250429	151900	70099690	18610	18600	18610	18600	6
228	20250429	151800	69988080	18610	18610	18610	18610	0
229	20250429	151700	69988080	18610	18610	18610	18610	1
230	20250429	151600	69969470	18540	18540	18540	18540	184
231	20250429	151500	66558110	18520	18530	18530	18520	7
232	20250429	151400	66428420	18540	18540	18540	18540	0
233	20250429	151300	66428420	18540	18540	18540	18540	0
234	20250429	151200	66428420	18540	18540	18540	18540	0
235	20250429	151100	66428420	18540	18540	18540	18540	0
236	20250429	151000	66428420	18540	18510	18540	18510	2
237	20250429	150900	66391370	18540	18540	18540	18540	0
238	20250429	150800	66391370	18540	18540	18540	18540	0
239	20250429	150700	66391370	18540	18540	18540	18540	0
240	20250429	150600	66391370	18540	18540	18540	18540	6
241	20250429	150500	66280130	18540	18540	18540	18540	0
242	20250429	150400	66280130	18540	18540	18540	18540	0
243	20250429	150300	66280130	18540	18540	18540	18540	0
244	20250429	150200	66280130	18540	18540	18540	18540	14
245	20250429	150100	66020570	18540	18540	18540	18540	1
246	20250429	150000	66002030	18510	18510	18510	18510	0
247	20250429	145900	66002030	18510	18570	18570	18510	126
248	20250429	145800	63668000	18590	18590	18590	18590	0
249	20250429	145700	63668000	18590	18590	18590	18590	0
250	20250429	145600	63668000	18590	18590	18590	18590	0
251	20250429	145500	63668000	18590	18600	18600	18590	13
252	20250429	145400	63426270	18610	18610	18610	18610	0
253	20250429	145300	63426270	18610	18610	18610	18610	0
254	20250429	145200	63426270	18610	18610	18610	18610	0
255	20250429	145100	63426270	18610	18610	18610	18610	0
256	20250429	145000	63426270	18610	18610	18610	18610	0
257	20250429	144900	63426270	18610	18610	18610	18610	0
258	20250429	144800	63426270	18610	18610	18610	18610	1
259	20250429	144700	63407660	18610	18610	18610	18610	0
260	20250429	144600	63407660	18610	18610	18610	18610	0
261	20250429	144500	63407660	18610	18610	18610	18610	0
262	20250429	144400	63407660	18610	18610	18610	18610	0
263	20250429	144300	63407660	18610	18610	18610	18610	0
264	20250429	144200	63407660	18610	18610	18610	18610	0
265	20250429	144100	63407660	18610	18610	18610	18610	0
266	20250429	144000	63407660	18610	18610	18610	18610	0
267	20250429	143900	63407660	18610	18610	18610	18610	0
268	20250429	143800	63407660	18610	18610	18610	18610	0
269	20250429	143700	63407660	18610	18610	18610	18610	0
270	20250429	143600	63407660	18610	18610	18610	18610	0
271	20250429	143500	63407660	18610	18610	18610	18610	0
272	20250429	143400	63407660	18610	18610	18610	18610	3
273	20250429	143300	63351830	18610	18610	18610	18610	0
274	20250429	143200	63351830	18610	18610	18610	18610	0
275	20250429	143100	63351830	18610	18610	18610	18610	6
276	20250429	143000	63240170	18620	18620	18620	18620	0
277	20250429	142900	63240170	18620	18620	18620	18620	0
278	20250429	142800	63240170	18620	18620	18620	18620	1
279	20250429	142700	63221550	18620	18620	18620	18620	10
280	20250429	142600	63035350	18620	18620	18620	18620	0
281	20250429	142500	63035350	18620	18620	18620	18620	0
282	20250429	142400	63035350	18620	18620	18620	18620	0
283	20250429	142300	63035350	18620	18620	18620	18620	0
284	20250429	142200	63035350	18620	18620	18620	18620	0
285	20250429	142100	63035350	18620	18620	18620	18620	0
286	20250429	142000	63035350	18620	18620	18620	18620	0
287	20250429	141900	63035350	18620	18620	18620	18620	0
288	20250429	141800	63035350	18620	18620	18620	18620	0
289	20250429	141700	63035350	18620	18620	18620	18620	4
290	20250429	141600	62960870	18620	18620	18620	18620	0
291	20250429	141500	62960870	18620	18620	18620	18620	0
292	20250429	141400	62960870	18620	18620	18620	18620	0
293	20250429	141300	62960870	18620	18620	18620	18620	0
294	20250429	141200	62960870	18620	18620	18620	18620	0
295	20250429	141100	62960870	18620	18620	18620	18620	0
296	20250429	141000	62960870	18620	18620	18620	18620	0
297	20250429	140900	62960870	18620	18620	18620	18620	0
298	20250429	140800	62960870	18620	18620	18620	18620	0
299	20250429	140700	62960870	18620	18620	18620	18620	0
300	20250429	140600	62960870	18620	18620	18620	18620	0
301	20250429	140500	62960870	18620	18620	18620	18620	0
302	20250429	140400	62960870	18620	18620	18620	18620	0
303	20250429	140300	62960870	18620	18620	18620	18620	1
304	20250429	140200	62942250	18620	18620	18620	18620	0
305	20250429	140100	62942250	18620	18620	18620	18620	0
306	20250429	140000	62942250	18620	18620	18620	18620	0
307	20250429	135900	62942250	18620	18620	18620	18620	3
308	20250429	135800	62886390	18620	18620	18620	18620	0
309	20250429	135700	62886390	18620	18620	18620	18620	0
310	20250429	135600	62886390	18620	18620	18620	18620	0
311	20250429	135500	62886390	18620	18620	18620	18620	1
312	20250429	135400	62867770	18620	18620	18620	18620	0
313	20250429	135300	62867770	18620	18620	18620	18620	0
314	20250429	135200	62867770	18620	18620	18620	18620	0
315	20250429	135100	62867770	18620	18620	18620	18620	1
316	20250429	135000	62849150	18600	18600	18600	18600	0
317	20250429	134900	62849150	18600	18600	18600	18600	0
318	20250429	134800	62849150	18600	18600	18600	18600	0
319	20250429	134700	62849150	18600	18600	18600	18600	0
320	20250429	134600	62849150	18600	18600	18600	18600	0
321	20250429	134500	62849150	18600	18600	18600	18600	0
322	20250429	134400	62849150	18600	18600	18600	18600	0
323	20250429	134300	62849150	18600	18600	18600	18600	15
324	20250429	134200	62570150	18600	18600	18600	18600	0
325	20250429	134100	62570150	18600	18600	18600	18600	0
326	20250429	134000	62570150	18600	18600	18600	18600	0
327	20250429	133900	62570150	18600	18600	18600	18600	0
328	20250429	133800	62570150	18600	18600	18600	18600	0
329	20250429	133700	62570150	18600	18600	18600	18600	0
330	20250429	133600	62570150	18600	18600	18600	18600	0
331	20250429	133500	62570150	18600	18600	18600	18600	0
332	20250429	133400	62570150	18600	18600	18600	18600	0
333	20250429	133300	62570150	18600	18600	18600	18600	0
334	20250429	133200	62570150	18600	18600	18600	18600	0
335	20250429	133100	62570150	18600	18600	18600	18600	0
336	20250429	133000	62570150	18600	18600	18600	18600	5
337	20250429	132900	62477150	18590	18590	18590	18590	0
338	20250429	132800	62477150	18590	18590	18590	18590	1
339	20250429	132700	62458560	18600	18600	18600	18600	0
340	20250429	132600	62458560	18600	18600	18600	18600	0
341	20250429	132500	62458560	18600	18600	18600	18600	0
342	20250429	132400	62458560	18600	18600	18600	18590	29
343	20250429	132300	61919180	18600	18600	18600	18600	0
344	20250429	132200	61919180	18600	18600	18600	18600	0
345	20250429	132100	61919180	18600	18600	18600	18600	0
346	20250429	132000	61919180	18600	18600	18600	18600	0
347	20250429	131900	61919180	18600	18600	18600	18600	0
348	20250429	131800	61919180	18600	18600	18600	18600	0
349	20250429	131700	61919180	18600	18600	18600	18600	0
350	20250429	131600	61919180	18600	18600	18600	18600	0
351	20250429	131500	61919180	18600	18600	18600	18600	0
352	20250429	131400	61919180	18600	18600	18600	18600	1
353	20250429	131300	61900580	18610	18610	18610	18610	0
354	20250429	131200	61900580	18610	18610	18610	18610	0
355	20250429	131100	61900580	18610	18610	18610	18610	1
356	20250429	131000	61881970	18590	18590	18590	18590	22
357	20250429	130900	61472990	18620	18620	18620	18620	0
358	20250429	130800	61472990	18620	18620	18620	18620	1
359	20250429	130700	61454370	18620	18620	18620	18620	0
360	20250429	130600	61454370	18620	18620	18620	18620	0
361	20250429	130500	61454370	18620	18620	18620	18620	0
362	20250429	130400	61454370	18620	18620	18620	18620	1
363	20250429	130300	61435750	18620	18620	18620	18620	0
364	20250429	130200	61435750	18620	18620	18620	18620	0
365	20250429	130100	61435750	18620	18620	18620	18620	0
366	20250429	130000	61435750	18620	18620	18620	18620	1
367	20250429	125900	61417130	18620	18620	18620	18620	0
368	20250429	125800	61417130	18620	18620	18620	18620	0
369	20250429	125700	61417130	18620	18620	18620	18620	0
370	20250429	125600	61417130	18620	18620	18620	18620	0
371	20250429	125500	61417130	18620	18620	18620	18620	0
372	20250429	125400	61417130	18620	18620	18620	18620	0
373	20250429	125300	61417130	18620	18620	18620	18620	0
374	20250429	125200	61417130	18620	18620	18620	18620	0
375	20250429	125100	61417130	18620	18620	18620	18620	1
376	20250429	125000	61398510	18620	18620	18620	18620	0
377	20250429	124900	61398510	18620	18620	18620	18620	0
378	20250429	124800	61398510	18620	18620	18620	18620	0
379	20250429	124700	61398510	18620	18620	18620	18620	0
380	20250429	124600	61398510	18620	18620	18620	18620	0
381	20250429	124500	61398510	18620	18620	18620	18620	0
382	20250429	124400	61398510	18620	18620	18620	18620	0
383	20250429	124300	61398510	18620	18620	18620	18620	0
384	20250429	124200	61398510	18620	18620	18620	18620	0
385	20250429	124100	61398510	18620	18620	18620	18620	0
386	20250429	124000	61398510	18620	18620	18620	18620	1
387	20250429	123900	61379890	18630	18630	18630	18630	0
388	20250429	123800	61379890	18630	18630	18630	18630	0
389	20250429	123700	61379890	18630	18630	18630	18630	0
390	20250429	123600	61379890	18630	18630	18630	18630	0
391	20250429	123500	61379890	18630	18630	18630	18630	0
392	20250429	123400	61379890	18630	18630	18630	18630	3
393	20250429	123300	61324000	18680	18680	18680	18680	0
394	20250429	123200	61324000	18680	18680	18680	18680	0
395	20250429	123100	61324000	18680	18680	18680	18680	0
396	20250429	123000	61324000	18680	18680	18680	18680	0
397	20250429	122900	61324000	18680	18680	18680	18680	0
398	20250429	122800	61324000	18680	18680	18680	18680	0
399	20250429	122700	61324000	18680	18680	18680	18680	0
400	20250429	122600	61324000	18680	18680	18680	18680	0
401	20250429	122500	61324000	18680	18680	18680	18680	0
402	20250429	122400	61324000	18680	18680	18680	18680	0
403	20250429	122300	61324000	18680	18680	18680	18680	0
404	20250429	122200	61324000	18680	18680	18680	18680	0
405	20250429	122100	61324000	18680	18680	18680	18680	0
406	20250429	122000	61324000	18680	18680	18680	18680	0
407	20250429	121900	61324000	18680	18680	18680	18680	0
408	20250429	121800	61324000	18680	18680	18680	18680	0
409	20250429	121700	61324000	18680	18680	18680	18680	0
410	20250429	121600	61324000	18680	18680	18680	18680	0
411	20250429	121500	61324000	18680	18680	18680	18680	0
412	20250429	121400	61324000	18680	18680	18680	18680	0
413	20250429	121300	61324000	18680	18680	18680	18680	0
414	20250429	121200	61324000	18680	18670	18680	18670	3
415	20250429	121100	61267980	18710	18710	18710	18710	0
416	20250429	121000	61267980	18710	18710	18710	18710	0
417	20250429	120900	61267980	18710	18710	18710	18710	0
418	20250429	120800	61267980	18710	18710	18710	18710	0
419	20250429	120700	61267980	18710	18710	18710	18710	0
420	20250429	120600	61267980	18710	18710	18710	18710	0
421	20250429	120500	61267980	18710	18710	18710	18710	0
422	20250429	120400	61267980	18710	18710	18710	18710	0
423	20250429	120300	61267980	18710	18710	18710	18710	0
424	20250429	120200	61267980	18710	18710	18710	18710	0
425	20250429	120100	61267980	18710	18710	18710	18710	0
426	20250429	120000	61267980	18710	18710	18710	18710	0
427	20250429	115900	61267980	18710	18710	18710	18710	0
428	20250429	115800	61267980	18710	18710	18710	18710	0
429	20250429	115700	61267980	18710	18710	18710	18710	0
430	20250429	115600	61267980	18710	18710	18710	18710	0
431	20250429	115500	61267980	18710	18710	18710	18710	0
432	20250429	115400	61267980	18710	18710	18710	18710	0
433	20250429	115300	61267980	18710	18710	18710	18710	0
434	20250429	115200	61267980	18710	18710	18710	18710	0
435	20250429	115100	61267980	18710	18710	18710	18710	0
436	20250429	115000	61267980	18710	18710	18710	18710	0
437	20250429	114900	61267980	18710	18710	18710	18710	0
438	20250429	114800	61267980	18710	18710	18710	18710	0
439	20250429	114700	61267980	18710	18710	18710	18710	0
440	20250429	114600	61267980	18710	18710	18710	18710	0
441	20250429	114500	61267980	18710	18710	18710	18710	0
442	20250429	114400	61267980	18710	18710	18710	18710	0
443	20250429	114300	61267980	18710	18710	18710	18710	0
444	20250429	114200	61267980	18710	18710	18710	18710	0
445	20250429	114100	61267980	18710	18710	18710	18710	0
446	20250429	114000	61267980	18710	18710	18710	18710	0
447	20250429	113900	61267980	18710	18710	18710	18710	0
448	20250429	113800	61267980	18710	18710	18710	18710	2
449	20250429	113700	61230560	18560	18560	18560	18560	0
450	20250429	113600	61230560	18560	18560	18560	18560	11
451	20250429	113500	61026400	18550	18590	18590	18550	75
452	20250429	113400	59633840	18750	18750	18750	18580	103
453	20250429	113300	57703460	18720	18640	18720	18500	2086
454	20250429	113200	18763080	18650	18650	18650	18650	0
455	20250429	113100	18763080	18650	18650	18650	18650	0
456	20250429	113000	18763080	18650	18650	18650	18650	0
457	20250429	112900	18763080	18650	18650	18650	18650	0
458	20250429	112800	18763080	18650	18650	18650	18650	1
459	20250429	112700	18744430	18640	18640	18640	18640	0
460	20250429	112600	18744430	18640	18640	18640	18640	0
461	20250429	112500	18744430	18640	18640	18640	18640	0
462	20250429	112400	18744430	18640	18640	18640	18640	173
463	20250429	112300	15519710	18640	18640	18640	18640	0
464	20250429	112200	15519710	18640	18640	18640	18640	0
465	20250429	112100	15519710	18640	18640	18640	18640	0
466	20250429	112000	15519710	18640	18640	18640	18640	0
467	20250429	111900	15519710	18640	18640	18640	18640	0
468	20250429	111800	15519710	18640	18640	18640	18640	0
469	20250429	111700	15519710	18640	18650	18650	18640	110
470	20250429	111600	13469210	18650	18650	18650	18650	1
471	20250429	111500	13450560	18650	18650	18650	18650	0
472	20250429	111400	13450560	18650	18650	18650	18650	0
473	20250429	111300	13450560	18650	18650	18650	18650	0
474	20250429	111200	13450560	18650	18650	18650	18650	0
475	20250429	111100	13450560	18650	18650	18650	18650	0
476	20250429	111000	13450560	18650	18640	18650	18640	34
477	20250429	110900	12816480	18650	18650	18650	18650	1
478	20250429	110800	12797830	18640	18640	18640	18640	0
479	20250429	110700	12797830	18640	18640	18640	18640	0
480	20250429	110600	12797830	18640	18640	18640	18640	0
481	20250429	110500	12797830	18640	18640	18640	18640	0
482	20250429	110400	12797830	18640	18640	18640	18640	0
483	20250429	110300	12797830	18640	18640	18640	18640	0
484	20250429	110200	12797830	18640	18640	18640	18640	0
485	20250429	110100	12797830	18640	18630	18640	18630	198
486	20250429	110000	9107160	18630	18630	18630	18630	0
487	20250429	105900	9107160	18630	18620	18630	18620	117
488	20250429	105800	6928540	18620	18620	18620	18620	0
489	20250429	105700	6928540	18620	18620	18620	18620	0
490	20250429	105600	6928540	18620	18620	18620	18620	0
491	20250429	105500	6928540	18620	18620	18620	18620	0
492	20250429	105400	6928540	18620	18620	18620	18620	0
493	20250429	105300	6928540	18620	18620	18620	18620	0
494	20250429	105200	6928540	18620	18620	18620	18620	0
495	20250429	105100	6928540	18620	18620	18620	18620	0
496	20250429	105000	6928540	18620	18620	18620	18620	0
497	20250429	104900	6928540	18620	18620	18620	18620	0
498	20250429	104800	6928540	18620	18620	18620	18620	0
499	20250429	104700	6928540	18620	18620	18620	18620	0
500	20250429	104600	6928540	18620	18620	18620	18620	0
501	20250429	104500	6928540	18620	18620	18620	18620	0
502	20250429	104400	6928540	18620	18620	18620	18620	0
503	20250429	104300	6928540	18620	18620	18620	18620	0
504	20250429	104200	6928540	18620	18620	18620	18620	10
505	20250429	104100	6742340	18620	18620	18620	18620	0
506	20250429	104000	6742340	18620	18620	18620	18620	0
507	20250429	103900	6742340	18620	18620	18620	18620	0
508	20250429	103800	6742340	18620	18620	18620	18620	0
509	20250429	103700	6742340	18620	18620	18620	18620	0
510	20250429	103600	6742340	18620	18620	18620	18620	0
511	20250429	103500	6742340	18620	18620	18620	18620	0
512	20250429	103400	6742340	18620	18620	18620	18620	0
513	20250429	103300	6742340	18620	18620	18620	18620	1
514	20250429	103200	6723720	18620	18620	18620	18620	0
515	20250429	103100	6723720	18620	18620	18620	18620	1
516	20250429	103000	6705100	18640	18640	18640	18640	0
517	20250429	102900	6705100	18640	18640	18640	18640	0
518	20250429	102800	6705100	18640	18640	18640	18640	0
519	20250429	102700	6705100	18640	18640	18640	18640	0
520	20250429	102600	6705100	18640	18640	18640	18640	0
521	20250429	102500	6705100	18640	18640	18640	18640	0
522	20250429	102400	6705100	18640	18640	18640	18640	0
523	20250429	102300	6705100	18640	18640	18640	18640	0
524	20250429	102200	6705100	18640	18640	18640	18640	0
525	20250429	102100	6705100	18640	18640	18640	18640	0
526	20250429	102000	6705100	18640	18640	18640	18640	0
527	20250429	101900	6705100	18640	18640	18640	18640	0
528	20250429	101800	6705100	18640	18640	18640	18640	0
529	20250429	101700	6705100	18640	18640	18640	18640	0
530	20250429	101600	6705100	18640	18640	18640	18640	0
531	20250429	101500	6705100	18640	18640	18640	18640	0
532	20250429	101400	6705100	18640	18640	18640	18640	0
533	20250429	101300	6705100	18640	18640	18640	18640	0
534	20250429	101200	6705100	18640	18640	18640	18640	0
535	20250429	101100	6705100	18640	18640	18640	18640	0
536	20250429	101000	6705100	18640	18640	18640	18640	0
537	20250429	100900	6705100	18640	18640	18640	18640	0
538	20250429	100800	6705100	18640	18640	18640	18640	0
539	20250429	100700	6705100	18640	18640	18640	18640	0
540	20250429	100600	6705100	18640	18640	18640	18640	0
541	20250429	100500	6705100	18640	18630	18640	18630	2
542	20250429	100400	6667830	18520	18520	18520	18520	0
543	20250429	100300	6667830	18520	18520	18520	18520	0
544	20250429	100200	6667830	18520	18630	18630	18520	30
545	20250429	100100	6111350	18650	18650	18650	18650	1
546	20250429	100000	6092700	18630	18630	18630	18630	0
547	20250429	095900	6092700	18630	18630	18630	18630	0
548	20250429	095800	6092700	18630	18630	18630	18630	1
549	20250429	095700	6074070	18650	18650	18650	18650	0
550	20250429	095600	6074070	18650	18650	18650	18650	0
551	20250429	095500	6074070	18650	18630	18650	18630	9
552	20250429	095400	5906310	18500	18500	18500	18500	0
553	20250429	095300	5906310	18500	18510	18510	18500	8
554	20250429	095200	5758260	18640	18640	18640	18640	7
555	20250429	095100	5627780	18650	18650	18650	18650	19
556	20250429	095000	5273430	18690	18690	18690	18690	0
557	20250429	094900	5273430	18690	18690	18690	18690	10
558	20250429	094800	5086530	18690	18690	18690	18690	0
559	20250429	094700	5086530	18690	18690	18690	18690	1
560	20250429	094600	5067840	18650	18650	18650	18650	0
561	20250429	094500	5067840	18650	18650	18650	18650	0
562	20250429	094400	5067840	18650	18650	18650	18650	0
563	20250429	094300	5067840	18650	18690	18690	18650	43
564	20250429	094200	4264490	18640	18640	18640	18640	0
565	20250429	094100	4264490	18640	18620	18640	18620	8
566	20250429	094000	4115470	18530	18530	18530	18530	106
567	20250429	093900	2151290	18530	18530	18530	18530	0
568	20250429	093800	2151290	18530	18530	18530	18530	2
569	20250429	093700	2114230	18530	18530	18530	18530	0
570	20250429	093600	2114230	18530	18530	18530	18530	7
571	20250429	093500	1984520	18530	18530	18530	18530	0
572	20250429	093400	1984520	18530	18530	18530	18530	0
573	20250429	093300	1984520	18530	18530	18530	18530	0
574	20250429	093200	1984520	18530	18530	18530	18530	0
575	20250429	093100	1984520	18530	18530	18530	18530	0
576	20250429	093000	1984520	18530	18530	18530	18530	0
577	20250429	092900	1984520	18530	18530	18530	18530	0
578	20250429	092800	1984520	18530	18530	18530	18530	0
579	20250429	092700	1984520	18530	18530	18530	18530	1
580	20250429	092600	1965990	18530	18530	18530	18530	0
581	20250429	092500	1965990	18530	18530	18530	18530	0
582	20250429	092400	1965990	18530	18530	18530	18530	0
583	20250429	092300	1965990	18530	18530	18530	18530	0
584	20250429	092200	1965990	18530	18530	18530	18530	0
585	20250429	092100	1965990	18530	18530	18530	18530	45
586	20250429	092000	1132140	18540	18540	18540	18540	0
587	20250429	091900	1132140	18540	18540	18540	18540	0
588	20250429	091800	1132140	18540	18540	18540	18540	5
589	20250429	091700	1039440	18540	18540	18540	18540	0
590	20250429	091600	1039440	18540	18540	18540	18540	26
591	20250429	091500	557400	18630	18630	18630	18630	0
592	20250429	091400	557400	18630	18630	18630	18630	0
593	20250429	091300	557400	18630	18630	18630	18630	0
594	20250429	091200	557400	18630	18630	18630	18630	0
595	20250429	091100	557400	18630	18630	18630	18630	0
596	20250429	091000	557400	18630	18630	18630	18630	0
597	20250429	090900	557400	18630	18630	18630	18630	1
598	20250429	090800	538770	18630	18630	18630	18630	6
599	20250429	090700	426990	18630	18630	18630	18630	5
600	20250429	090600	333840	18630	18630	18630	18630	0
601	20250429	090500	333840	18630	18630	18630	18530	4
602	20250429	090400	259520	18630	18630	18630	18630	1
603	20250429	090300	240890	18530	18530	18530	18530	0
604	20250429	090200	240890	18530	18530	18530	18530	0
605	20250429	090100	240890	18530	18530	18530	18530	0
606	20250429	090000	240890	18530	18530	18530	18530	13