KissMeData/046940/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	191300	1061358619	2930	2930	2930	2930	6545
3	20250429	191200	1061358619	2930	2930	2930	2930	0
4	20250429	191100	1061358619	2930	2930	2930	2930	0
5	20250429	191000	1061358619	2930	2930	2930	2930	0
6	20250429	190900	1061358619	2930	2930	2930	2930	0
7	20250429	190800	1061358619	2930	2930	2930	2930	0
8	20250429	190700	1061358619	2930	2930	2930	2930	0
9	20250429	190600	1061358619	2930	2930	2930	2930	0
10	20250429	190500	1061358619	2930	2930	2930	2930	0
11	20250429	190400	1061358619	2930	2930	2930	2930	0
12	20250429	190300	1061358619	2930	2930	2930	2930	0
13	20250429	190200	1061358619	2930	2930	2930	2930	0
14	20250429	190100	1061358619	2930	2930	2930	2930	0
15	20250429	190000	1061358619	2930	2930	2930	2930	0
16	20250429	185900	1061358619	2930	2930	2930	2930	0
17	20250429	185800	1061358619	2930	2930	2930	2930	0
18	20250429	185700	1061358619	2930	2930	2930	2930	0
19	20250429	185600	1061358619	2930	2930	2930	2930	0
20	20250429	185500	1061358619	2930	2930	2930	2930	0
21	20250429	185400	1061358619	2930	2930	2930	2930	0
22	20250429	185300	1061358619	2930	2930	2930	2930	0
23	20250429	185200	1061358619	2930	2930	2930	2930	0
24	20250429	185100	1061358619	2930	2930	2930	2930	0
25	20250429	185000	1061358619	2930	2930	2930	2930	0
26	20250429	184900	1061358619	2930	2930	2930	2930	0
27	20250429	184800	1061358619	2930	2930	2930	2930	0
28	20250429	184700	1061358619	2930	2930	2930	2930	0
29	20250429	184600	1061358619	2930	2930	2930	2930	0
30	20250429	184500	1061358619	2930	2930	2930	2930	0
31	20250429	184400	1061358619	2930	2930	2930	2930	0
32	20250429	184300	1061358619	2930	2930	2930	2930	6545
33	20250429	184200	1061358619	2930	2930	2930	2930	0
34	20250429	184100	1061358619	2930	2930	2930	2930	0
35	20250429	184000	1061358619	2930	2930	2930	2930	0
36	20250429	183900	1061358619	2930	2930	2930	2930	0
37	20250429	183800	1061358619	2930	2930	2930	2930	0
38	20250429	183700	1061358619	2930	2930	2930	2930	0
39	20250429	183600	1061358619	2930	2930	2930	2930	0
40	20250429	183500	1061358619	2930	2930	2930	2930	0
41	20250429	183400	1061358619	2930	2930	2930	2930	0
42	20250429	183300	1061358619	2930	2930	2930	2930	0
43	20250429	183200	1061358619	2930	2930	2930	2930	0
44	20250429	183100	1061358619	2930	2930	2930	2930	0
45	20250429	183000	1061358619	2930	2930	2930	2930	0
46	20250429	182900	1061358619	2930	2930	2930	2930	0
47	20250429	182800	1061358619	2930	2930	2930	2930	0
48	20250429	182700	1061358619	2930	2930	2930	2930	0
49	20250429	182600	1061358619	2930	2930	2930	2930	0
50	20250429	182500	1061358619	2930	2930	2930	2930	0
51	20250429	182400	1061358619	2930	2930	2930	2930	0
52	20250429	182300	1061358619	2930	2930	2930	2930	0
53	20250429	182200	1061358619	2930	2930	2930	2930	0
54	20250429	182100	1061358619	2930	2930	2930	2930	0
55	20250429	182000	1061358619	2930	2930	2930	2930	0
56	20250429	181900	1061358619	2930	2930	2930	2930	0
57	20250429	181800	1061358619	2930	2930	2930	2930	0
58	20250429	181700	1061358619	2930	2930	2930	2930	0
59	20250429	181600	1061358619	2930	2930	2930	2930	0
60	20250429	181500	1061358619	2930	2930	2930	2930	0
61	20250429	181400	1061358619	2930	2930	2930	2930	0
62	20250429	181300	1061358619	2930	2930	2930	2930	6545
63	20250429	181200	1061358619	2930	2930	2930	2930	0
64	20250429	181100	1061358619	2930	2930	2930	2930	0
65	20250429	181000	1061358619	2930	2930	2930	2930	0
66	20250429	180900	1061358619	2930	2930	2930	2930	0
67	20250429	180800	1061358619	2930	2930	2930	2930	0
68	20250429	180700	1061358619	2930	2930	2930	2930	0
69	20250429	180600	1061358619	2930	2930	2930	2930	0
70	20250429	180500	1061358619	2930	2930	2930	2930	0
71	20250429	180400	1061358619	2930	2930	2930	2930	0
72	20250429	180300	1061358619	2930	2930	2930	2930	0
73	20250429	180200	1061358619	2930	2930	2930	2930	0
74	20250429	180100	1061358619	2930	2930	2930	2930	0
75	20250429	180000	1061358619	2930	2930	2930	2930	0
76	20250429	175900	1061358619	2930	2930	2930	2930	0
77	20250429	175800	1061358619	2930	2930	2930	2930	0
78	20250429	175700	1061358619	2930	2930	2930	2930	0
79	20250429	175600	1061358619	2930	2930	2930	2930	0
80	20250429	175500	1061358619	2930	2930	2930	2930	0
81	20250429	175400	1061358619	2930	2930	2930	2930	0
82	20250429	175300	1061358619	2930	2930	2930	2930	0
83	20250429	175200	1061358619	2930	2930	2930	2930	0
84	20250429	175100	1061358619	2930	2930	2930	2930	0
85	20250429	175000	1061358619	2930	2930	2930	2930	0
86	20250429	174900	1061358619	2930	2930	2930	2930	0
87	20250429	174800	1061358619	2930	2930	2930	2930	0
88	20250429	174700	1061358619	2930	2930	2930	2930	0
89	20250429	174600	1061358619	2930	2930	2930	2930	0
90	20250429	174500	1061358619	2930	2930	2930	2930	0
91	20250429	174400	1061358619	2930	2930	2930	2930	0
92	20250429	174300	1061358619	2930	2930	2930	2930	6545
93	20250429	174200	1061358619	2930	2930	2930	2930	0
94	20250429	174100	1061358619	2930	2930	2930	2930	0
95	20250429	174000	1061358619	2930	2930	2930	2930	0
96	20250429	173900	1061358619	2930	2930	2930	2930	0
97	20250429	173800	1061358619	2930	2930	2930	2930	0
98	20250429	173700	1061358619	2930	2930	2930	2930	0
99	20250429	173600	1061358619	2930	2930	2930	2930	0
100	20250429	173500	1061358619	2930	2930	2930	2930	0
101	20250429	173400	1061358619	2930	2930	2930	2930	0
102	20250429	173300	1061358619	2930	2930	2930	2930	0
103	20250429	173200	1061358619	2930	2930	2930	2930	0
104	20250429	173100	1061358619	2930	2930	2930	2930	0
105	20250429	173000	1061358619	2930	2930	2930	2930	0
106	20250429	172900	1061358619	2930	2930	2930	2930	0
107	20250429	172800	1061358619	2930	2930	2930	2930	0
108	20250429	172700	1061358619	2930	2930	2930	2930	0
109	20250429	172600	1061358619	2930	2930	2930	2930	0
110	20250429	172500	1061358619	2930	2930	2930	2930	0
111	20250429	172400	1061358619	2930	2930	2930	2930	0
112	20250429	172300	1061358619	2930	2930	2930	2930	0
113	20250429	172200	1061358619	2930	2930	2930	2930	0
114	20250429	172100	1061358619	2930	2930	2930	2930	0
115	20250429	172000	1061358619	2930	2930	2930	2930	0
116	20250429	171900	1061358619	2930	2930	2930	2930	0
117	20250429	171800	1061358619	2930	2930	2930	2930	0
118	20250429	171700	1061358619	2930	2930	2930	2930	0
119	20250429	171600	1061358619	2930	2930	2930	2930	0
120	20250429	171500	1061358619	2930	2930	2930	2930	0
121	20250429	171400	1061358619	2930	2930	2930	2930	0
122	20250429	171300	1061358619	2930	2930	2930	2930	6545
123	20250429	171200	1061358619	2930	2930	2930	2930	0
124	20250429	171100	1061358619	2930	2930	2930	2930	0
125	20250429	171000	1061358619	2930	2930	2930	2930	0
126	20250429	170900	1061358619	2930	2930	2930	2930	0
127	20250429	170800	1061358619	2930	2930	2930	2930	0
128	20250429	170700	1061358619	2930	2930	2930	2930	0
129	20250429	170600	1061358619	2930	2930	2930	2930	0
130	20250429	170500	1061358619	2930	2930	2930	2930	0
131	20250429	170400	1061358619	2930	2930	2930	2930	0
132	20250429	170300	1061358619	2930	2930	2930	2930	0
133	20250429	170200	1061358619	2930	2930	2930	2930	0
134	20250429	170100	1061358619	2930	2930	2930	2930	0
135	20250429	170000	1061358619	2930	2930	2930	2930	0
136	20250429	165900	1061358619	2930	2930	2930	2930	0
137	20250429	165800	1061358619	2930	2930	2930	2930	0
138	20250429	165700	1061358619	2930	2930	2930	2930	0
139	20250429	165600	1061358619	2930	2930	2930	2930	0
140	20250429	165500	1061358619	2930	2930	2930	2930	0
141	20250429	165400	1061358619	2930	2930	2930	2930	0
142	20250429	165300	1061358619	2930	2930	2930	2930	0
143	20250429	165200	1061358619	2930	2930	2930	2930	0
144	20250429	165100	1061358619	2930	2930	2930	2930	0
145	20250429	165000	1061358619	2930	2930	2930	2930	0
146	20250429	164900	1061358619	2930	2930	2930	2930	0
147	20250429	164800	1061358619	2930	2930	2930	2930	0
148	20250429	164700	1061358619	2930	2930	2930	2930	0
149	20250429	164600	1061358619	2930	2930	2930	2930	0
150	20250429	164500	1061358619	2930	2930	2930	2930	0
151	20250429	164400	1061358619	2930	2930	2930	2930	0
152	20250429	164300	1061358619	2930	2930	2930	2930	6545
153	20250429	164200	1061358619	2930	2930	2930	2930	0
154	20250429	164100	1061358619	2930	2930	2930	2930	0
155	20250429	164000	1061358619	2930	2930	2930	2930	0
156	20250429	163900	1061358619	2930	2930	2930	2930	0
157	20250429	163800	1061358619	2930	2930	2930	2930	0
158	20250429	163700	1061358619	2930	2930	2930	2930	0
159	20250429	163600	1061358619	2930	2930	2930	2930	0
160	20250429	163500	1061358619	2930	2930	2930	2930	0
161	20250429	163400	1061358619	2930	2930	2930	2930	0
162	20250429	163300	1061358619	2930	2930	2930	2930	0
163	20250429	163200	1061358619	2930	2930	2930	2930	0
164	20250429	163100	1061358619	2930	2930	2930	2930	0
165	20250429	163000	1061358619	2930	2930	2930	2930	0
166	20250429	162900	1061358619	2930	2930	2930	2930	0
167	20250429	162800	1061358619	2930	2930	2930	2930	0
168	20250429	162700	1061358619	2930	2930	2930	2930	0
169	20250429	162600	1061358619	2930	2930	2930	2930	0
170	20250429	162500	1061358619	2930	2930	2930	2930	0
171	20250429	162400	1061358619	2930	2930	2930	2930	0
172	20250429	162300	1061358619	2930	2930	2930	2930	0
173	20250429	162200	1061358619	2930	2930	2930	2930	0
174	20250429	162100	1061358619	2930	2930	2930	2930	0
175	20250429	162000	1061358619	2930	2930	2930	2930	0
176	20250429	161900	1061358619	2930	2930	2930	2930	0
177	20250429	161800	1061358619	2930	2930	2930	2930	0
178	20250429	161700	1061358619	2930	2930	2930	2930	0
179	20250429	161600	1061358619	2930	2930	2930	2930	0
180	20250429	161500	1061358619	2930	2930	2930	2930	0
181	20250429	161400	1061358619	2930	2930	2930	2930	0
182	20250429	161300	1061358619	2930	2930	2930	2930	6545
183	20250429	161200	1061358619	2930	2930	2930	2930	0
184	20250429	161100	1061358619	2930	2930	2930	2930	0
185	20250429	161000	1061358619	2930	2930	2930	2930	0
186	20250429	160900	1061358619	2930	2930	2930	2930	0
187	20250429	160800	1061358619	2930	2930	2930	2930	0
188	20250429	160700	1061358619	2930	2930	2930	2930	0
189	20250429	160600	1061358619	2930	2930	2930	2930	0
190	20250429	160500	1061358619	2930	2930	2930	2930	0
191	20250429	160400	1061358619	2930	2930	2930	2930	0
192	20250429	160300	1061358619	2930	2930	2930	2930	0
193	20250429	160200	1061358619	2930	2930	2930	2930	0
194	20250429	160100	1061358619	2930	2930	2930	2930	0
195	20250429	160000	1061358619	2930	2930	2930	2930	0
196	20250429	155900	1061358619	2930	2930	2930	2930	0
197	20250429	155800	1061358619	2930	2930	2930	2930	0
198	20250429	155700	1061358619	2930	2930	2930	2930	0
199	20250429	155600	1061358619	2930	2930	2930	2930	0
200	20250429	155500	1061358619	2930	2930	2930	2930	0
201	20250429	155400	1061358619	2930	2930	2930	2930	0
202	20250429	155300	1061358619	2930	2930	2930	2930	0
203	20250429	155200	1061358619	2930	2930	2930	2930	0
204	20250429	155100	1061358619	2930	2930	2930	2930	0
205	20250429	155000	1061358619	2930	2930	2930	2930	0
206	20250429	154900	1061358619	2930	2930	2930	2930	0
207	20250429	154800	1061358619	2930	2930	2930	2930	0
208	20250429	154700	1061358619	2930	2930	2930	2930	0
209	20250429	154600	1061358619	2930	2930	2930	2930	0
210	20250429	154500	1061358619	2930	2930	2930	2930	0
211	20250429	154400	1061358619	2930	2930	2930	2930	0
212	20250429	154300	1061358619	2930	2930	2930	2930	6545
213	20250429	154200	1061358619	2930	2930	2930	2930	0
214	20250429	154100	1061358619	2930	2930	2930	2930	0
215	20250429	154000	1061358619	2930	2930	2930	2930	0
216	20250429	153900	1061358619	2930	2930	2930	2930	0
217	20250429	153800	1061358619	2930	2930	2930	2930	0
218	20250429	153700	1061358619	2930	2930	2930	2930	0
219	20250429	153600	1061358619	2930	2930	2930	2930	0
220	20250429	153500	1061358619	2930	2930	2930	2930	0
221	20250429	153400	1061358619	2930	2930	2930	2930	0
222	20250429	153300	1061358619	2930	2930	2930	2930	0
223	20250429	153200	1061358619	2930	2930	2930	2930	0
224	20250429	153100	1061358619	2930	2930	2930	2930	0
225	20250429	153000	1061358619	2930	2930	2930	2930	6545
226	20250429	152900	1042181769	2945	2945	2945	2945	0
227	20250429	152800	1042181769	2945	2945	2945	2945	0
228	20250429	152700	1042181769	2945	2945	2945	2945	0
229	20250429	152600	1042181769	2945	2945	2945	2945	0
230	20250429	152500	1042181769	2945	2945	2945	2945	0
231	20250429	152400	1042181769	2945	2945	2945	2945	0
232	20250429	152300	1042181769	2945	2945	2945	2945	0
233	20250429	152200	1042181769	2945	2945	2945	2945	0
234	20250429	152100	1042181769	2945	2945	2945	2945	0
235	20250429	152000	1042181769	2945	2945	2945	2945	0
236	20250429	151900	1042181769	2945	2970	2970	2945	492
237	20250429	151800	1040732804	2940	2950	2950	2940	5121
238	20250429	151700	1025641364	2955	2960	2960	2955	527
239	20250429	151600	1024084074	2955	2970	2970	2955	561
240	20250429	151500	1022422404	2975	2950	2975	2950	801
241	20250429	151400	1020053289	2930	2950	2950	2930	538
242	20250429	151300	1018467603	2930	2950	2960	2930	5790
243	20250429	151200	1001452183	2930	2930	2930	2930	30
244	20250429	151100	1001364283	2930	2935	2935	2930	384
245	20250429	151000	1000237913	2935	2950	2950	2935	910
246	20250429	150900	997557898	2955	2955	2955	2955	1
247	20250429	150800	997554943	2955	2945	2955	2945	723
248	20250429	150700	995423793	2945	2930	2945	2925	1925
249	20250429	150600	989792423	2920	2945	2950	2910	5746
250	20250429	150500	972983373	2955	2945	2955	2920	3967
251	20250429	150400	961350528	2935	2960	2960	2935	1256
252	20250429	150300	957650758	2960	2940	2960	2940	215
253	20250429	150200	957015563	2935	2965	2980	2935	2070
254	20250429	150100	950907898	2965	2970	2975	2935	2442
255	20250429	150000	943695650	2977	2980	2980	2970	27
256	20250429	145900	943615443	2985	2980	2985	2980	382
257	20250429	145800	942477078	2980	2985	2985	2980	3054
258	20250429	145700	933375283	2990	2985	2990	2970	3417
259	20250429	145600	923186018	2985	2985	2985	2980	764
260	20250429	145500	920906663	2990	2975	2990	2975	874
261	20250429	145400	918299423	2975	2975	2975	2975	99
262	20250429	145300	918004898	2975	2985	2985	2970	222
263	20250429	145200	917343303	2985	2985	2985	2980	821
264	20250429	145100	914892643	2985	2980	2985	2970	552
265	20250429	145000	913250303	2980	2985	2985	2980	1062
266	20250429	144900	910081103	2985	2995	3000	2985	337
267	20250429	144800	909070733	3000	2980	3000	2950	2350
268	20250429	144700	902106068	2980	2990	2990	2905	3960
269	20250429	144600	890362233	2990	2955	2990	2955	1008
270	20250429	144500	887363408	2955	3020	3020	2900	7882
271	20250429	144400	864024663	3015	3015	3015	3010	2607
272	20250429	144300	856166668	3015	3015	3025	3015	914
273	20250429	144200	853408998	3015	3025	3025	3015	259
274	20250429	144100	852627763	3015	3025	3025	2990	2592
275	20250429	144000	844853243	3010	3040	3040	2995	3938
276	20250429	143900	832973013	3040	3030	3040	3030	447
277	20250429	143800	831618593	3040	3040	3040	3030	897
278	20250429	143700	828896628	3040	3040	3045	3040	346
279	20250429	143600	827843513	3040	3040	3040	3040	222
280	20250429	143500	827168633	3035	3045	3045	3035	1229
281	20250429	143400	823436618	3045	3040	3045	3035	3524
282	20250429	143300	812726153	3045	3050	3055	3045	590
283	20250429	143200	810924243	3040	3050	3050	3040	2943
284	20250429	143100	801968093	3055	3045	3055	3045	592
285	20250429	143000	800164933	3045	3055	3055	3045	1881
286	20250429	142900	794423668	3055	3055	3055	3055	1426
287	20250429	142800	790067238	3055	3045	3055	3045	1338
288	20250429	142700	785987263	3050	3045	3050	3040	377
289	20250429	142600	784841118	3050	3050	3050	3050	490
290	20250429	142500	783346618	3050	3050	3050	3050	430
291	20250429	142400	782035118	3045	3045	3045	3045	377
292	20250429	142300	780887153	3045	3040	3045	3035	899
293	20250429	142200	778152953	3040	3035	3040	3035	427
294	20250429	142100	776856683	3030	3030	3030	3030	0
295	20250429	142000	776856683	3030	3025	3030	3025	1106
296	20250429	141900	773507003	3030	3030	3030	3030	502
297	20250429	141800	771985943	3030	3020	3030	3015	376
298	20250429	141700	770851598	3025	3030	3030	3025	544
299	20250429	141600	769204553	3030	3040	3040	3030	954
300	20250429	141500	766312863	3030	3030	3030	3030	0
301	20250429	141400	766312863	3030	3035	3035	3030	251
302	20250429	141300	765551883	3040	3040	3040	3040	177
303	20250429	141200	765013803	3050	3037	3050	3035	733
304	20250429	141100	762785903	3040	3045	3045	3035	1796
305	20250429	141000	757327383	3045	3045	3045	3045	114
306	20250429	140900	756980253	3050	3045	3055	3045	1751
307	20250429	140800	751640723	3040	3040	3045	3035	1808
308	20250429	140700	746143253	3040	3045	3045	3040	636
309	20250429	140600	744209268	3040	3040	3040	3040	146
310	20250429	140500	743765428	3040	3040	3040	3040	1573
311	20250429	140400	738983508	3045	3040	3045	3040	101
312	20250429	140300	738676463	3040	3045	3050	3040	2169
313	20250429	140200	732080693	3050	3045	3050	3045	1121
314	20250429	140100	728665698	3050	3045	3050	3045	18
315	20250429	140000	728610883	3045	3040	3045	3040	703
316	20250429	135900	726473753	3035	3040	3045	3035	1732
317	20250429	135800	721208513	3040	3045	3045	3035	1981
318	20250429	135700	715191023	3045	3035	3045	3035	682
319	20250429	135600	713117553	3035	3040	3040	3035	6
320	20250429	135500	713099318	3035	3045	3045	3035	1101
321	20250429	135400	709748278	3040	3050	3050	3030	2780
322	20250429	135300	701309808	3050	3045	3050	3045	862
323	20250429	135200	698684218	3045	3050	3050	3045	2058
324	20250429	135100	692416993	3050	3050	3060	3035	5393
325	20250429	135000	675991178	3050	3030	3060	3030	12075
326	20250429	134900	639252783	3030	3020	3035	3020	5011
327	20250429	134800	624090758	3020	3015	3020	3000	4192
328	20250429	134700	611501323	3000	3010	3015	3000	2951
329	20250429	134600	602633943	3020	2990	3020	2990	3941
330	20250429	134500	590806093	3000	2990	3000	2990	1022
331	20250429	134400	587745533	2995	2995	2995	2995	3
332	20250429	134300	587736548	2995	2990	2995	2990	252
333	20250429	134200	586983043	2990	2990	2995	2990	4295
334	20250429	134100	574139363	2990	2990	2990	2990	3
335	20250429	134000	574130393	2990	2990	2990	2990	1
336	20250429	133900	574127403	2970	2970	2970	2970	482
337	20250429	133800	572695863	2965	2965	2965	2965	0
338	20250429	133700	572695863	2965	2980	2980	2965	730
339	20250429	133600	570523888	2990	2990	2990	2990	0
340	20250429	133500	570523888	2990	2990	2990	2990	350
341	20250429	133400	569477388	2990	2980	2990	2980	129
342	20250429	133300	569092843	2980	2980	2980	2970	109
343	20250429	133200	568768933	2980	2980	2980	2980	42
344	20250429	133100	568643773	2970	2970	2970	2970	1
345	20250429	133000	568640803	2975	2960	2975	2960	187
346	20250429	132900	568087193	2975	2975	2975	2960	626
347	20250429	132800	566232673	2980	2980	2980	2980	411
348	20250429	132700	565007893	2980	2980	2980	2980	0
349	20250429	132600	565007893	2980	2980	2980	2980	0
350	20250429	132500	565007893	2980	2980	2980	2980	1
351	20250429	132400	565004913	2980	2980	2980	2980	0
352	20250429	132300	565004913	2980	2980	2980	2980	0
353	20250429	132200	565004913	2980	2980	2980	2980	0
354	20250429	132100	565004913	2980	2980	2980	2980	0
355	20250429	132000	565004913	2980	2980	2980	2980	159
356	20250429	131900	564531093	2970	2960	2970	2960	137
357	20250429	131800	564125523	2970	2970	2970	2970	100
358	20250429	131700	563828523	2970	2970	2970	2970	31
359	20250429	131600	563736453	2980	2980	2980	2980	0
360	20250429	131500	563736453	2980	2980	2980	2980	528
361	20250429	131400	562163013	2980	2980	2980	2980	0
362	20250429	131300	562163013	2980	2985	2990	2980	2391
363	20250429	131200	555037758	2985	2980	2985	2980	536
364	20250429	131100	553440428	2980	2980	2980	2980	822
365	20250429	131000	550990868	2985	2980	2985	2980	536
366	20250429	130900	549392028	2980	2980	2980	2980	0
367	20250429	130800	549392028	2980	2980	2980	2980	34
368	20250429	130700	549290708	2980	2975	2980	2975	7
369	20250429	130600	549269878	2960	2960	2960	2960	0
370	20250429	130500	549269878	2960	2960	2960	2960	0
371	20250429	130400	549269878	2960	2960	2960	2960	110
372	20250429	130300	548944278	2950	2960	2960	2950	1000
373	20250429	130200	545985838	2965	2965	2965	2940	6195
374	20250429	130100	527705568	2985	2975	2985	2965	2029
375	20250429	130000	521677113	2980	2980	2980	2980	339
376	20250429	125900	520666893	2980	2970	2980	2970	1129
377	20250429	125800	517310473	2970	2970	2970	2970	465
378	20250429	125700	515929423	2980	2980	2980	2980	0
379	20250429	125600	515929423	2980	2980	2980	2980	11
380	20250429	125500	515896643	2980	2980	2980	2980	10
381	20250429	125400	515866843	2960	2960	2960	2960	0
382	20250429	125300	515866843	2960	2960	2960	2960	0
383	20250429	125200	515866843	2960	2960	2960	2960	0
384	20250429	125100	515866843	2960	2960	2960	2960	0
385	20250429	125000	515866843	2960	2975	2975	2960	771
386	20250429	124900	513577228	2980	2985	2985	2980	500
387	20250429	124800	512086698	2985	2985	2985	2985	505
388	20250429	124700	510579273	2985	2985	2985	2985	0
389	20250429	124600	510579273	2985	2985	2985	2985	0
390	20250429	124500	510579273	2985	2985	2985	2985	0
391	20250429	124400	510579273	2985	2985	2985	2985	100
392	20250429	124300	510280773	2980	2980	2980	2980	232
393	20250429	124200	509589413	2985	2985	2985	2985	70
394	20250429	124100	509380463	2980	2980	2980	2980	0
395	20250429	124000	509380463	2980	2980	2980	2980	0
396	20250429	123900	509380463	2980	2980	2980	2980	0
397	20250429	123800	509380463	2980	2980	2980	2980	0
398	20250429	123700	509380463	2980	2980	2980	2980	444
399	20250429	123600	508057343	2965	2965	2965	2965	0
400	20250429	123500	508057343	2965	2980	2980	2965	112
401	20250429	123400	507723673	2985	2985	2985	2985	0
402	20250429	123300	507723673	2985	2985	2985	2985	0
403	20250429	123200	507723673	2985	2980	2985	2980	34
404	20250429	123100	507622348	2980	2985	2985	2980	2
405	20250429	123000	507616383	2980	2980	2980	2980	0
406	20250429	122900	507616383	2980	2975	2985	2975	6083
407	20250429	122800	489488973	2970	2970	2970	2970	0
408	20250429	122700	489488973	2970	2960	2970	2960	49
409	20250429	122600	489343753	2960	2970	2970	2955	2498
410	20250429	122500	481945368	2970	2970	2970	2970	601
411	20250429	122400	480160398	2985	2985	2985	2985	0
412	20250429	122300	480160398	2985	2970	2985	2970	6
413	20250429	122200	480142563	2975	2975	2975	2975	164
414	20250429	122100	479654663	2975	2975	2975	2975	0
415	20250429	122000	479654663	2975	2975	2975	2975	40
416	20250429	121900	479535663	2975	2975	2975	2975	3
417	20250429	121800	479526738	2960	2985	2985	2960	1237
418	20250429	121700	475853558	2990	2990	2990	2990	0
419	20250429	121600	475853558	2990	2990	2990	2990	370
420	20250429	121500	474747258	2990	2990	2990	2990	0
421	20250429	121400	474747258	2990	2990	2990	2990	167
422	20250429	121300	474247928	2995	2995	2995	2995	20
423	20250429	121200	474188028	2990	2990	2990	2990	843
424	20250429	121100	471667458	2980	2990	2990	2980	135
425	20250429	121000	471264588	2990	2990	2990	2990	16
426	20250429	120900	471216748	2990	3000	3000	2990	1605
427	20250429	120800	466408308	3000	3000	3000	2997	2799
428	20250429	120700	458011542	3005	3000	3005	3000	210
429	20250429	120600	457380577	3005	2995	3005	2995	3277
430	20250429	120500	447550402	2995	2995	2995	2995	451
431	20250429	120400	446199657	2995	2995	2995	2995	10
432	20250429	120300	446169707	3000	2990	3000	2990	140
433	20250429	120200	445750532	2990	2980	2990	2970	3252
434	20250429	120100	436084352	2995	2990	2995	2970	1001
435	20250429	120000	433103692	3000	2990	3000	2990	2291
436	20250429	115900	426240762	2975	2975	2975	2975	0
437	20250429	115800	426240762	2975	2995	2995	2975	2007
438	20250429	115700	420255052	2995	2990	2995	2990	647
439	20250429	115600	418320517	2990	2990	2990	2990	33
440	20250429	115500	418221847	2990	2985	2990	2985	9
441	20250429	115400	418194957	2985	2990	2990	2980	1462
442	20250429	115300	413825027	2990	2990	2990	2990	456
443	20250429	115200	412461587	2985	2990	2990	2985	54
444	20250429	115100	412300377	2995	2995	2995	2995	299
445	20250429	115000	411404872	2995	2990	2995	2990	386
446	20250429	114900	410249712	2990	2990	2990	2990	2
447	20250429	114800	410243732	2995	2985	2995	2985	4496
448	20250429	114700	396788182	2985	2980	2985	2980	107
449	20250429	114600	396469287	2975	2980	2980	2975	1002
450	20250429	114500	393483337	2975	2975	2975	2975	5
451	20250429	114400	393468462	2975	2975	2975	2975	53
452	20250429	114300	393310787	2980	2975	2980	2970	186
453	20250429	114200	392757582	2980	2980	2980	2980	0
454	20250429	114100	392757582	2980	2980	2980	2980	0
455	20250429	114000	392757582	2980	2980	2980	2975	284
456	20250429	113900	391911712	2980	2975	2980	2975	2669
457	20250429	113800	383970592	2970	2970	2970	2970	150
458	20250429	113700	383525092	2975	2965	2975	2965	732
459	20250429	113600	381351087	2965	2970	2970	2965	691
460	20250429	113500	379299772	2970	2960	2970	2960	3140
461	20250429	113400	369992137	2955	2940	2955	2940	1423
462	20250429	113300	365788872	2940	2950	2950	2940	2725
463	20250429	113200	357773217	2952	2952	2952	2952	300
464	20250429	113100	356887617	2945	2945	2945	2945	0
465	20250429	113000	356887617	2945	2955	2955	2945	48
466	20250429	112900	356746217	2955	2955	2955	2955	0
467	20250429	112800	356746217	2955	2955	2955	2955	0
468	20250429	112700	356746217	2955	2955	2955	2955	162
469	20250429	112600	356267507	2955	2950	2955	2930	984
470	20250429	112500	353375462	2960	2960	2960	2960	0
471	20250429	112400	353375462	2960	2960	2960	2960	0
472	20250429	112300	353375462	2960	2960	2965	2960	881
473	20250429	112200	350763847	2960	2960	2960	2960	217
474	20250429	112100	350121527	2955	2955	2955	2955	0
475	20250429	112000	350121527	2955	2955	2955	2955	50
476	20250429	111900	349973777	2960	2960	2960	2960	137
477	20250429	111800	349568257	2960	2960	2960	2960	10
478	20250429	111700	349538657	2960	2960	2960	2960	5
479	20250429	111600	349523857	2950	2950	2960	2950	1300
480	20250429	111500	345686162	2950	2950	2950	2950	0
481	20250429	111400	345686162	2950	2950	2950	2950	0
482	20250429	111300	345686162	2950	2950	2950	2950	0
483	20250429	111200	345686162	2950	2950	2950	2950	0
484	20250429	111100	345686162	2950	2945	2950	2945	640
485	20250429	111000	343801027	2940	2940	2940	2940	0
486	20250429	110900	343801027	2940	2940	2940	2940	15
487	20250429	110800	343756927	2930	2930	2930	2930	1405
488	20250429	110700	339640277	2930	2930	2930	2930	50
489	20250429	110600	339493777	2930	2945	2945	2930	774
490	20250429	110500	337223032	2950	2950	2950	2950	5
491	20250429	110400	337208282	2950	2950	2950	2950	5
492	20250429	110300	337193532	2950	2955	2955	2950	255
493	20250429	110200	336440942	2955	2947	2955	2947	352
494	20250429	110100	335402309	2942	2942	2942	2942	50
495	20250429	110000	335255209	2942	2942	2942	2942	329
496	20250429	105900	334287291	2942	2945	2945	2942	406
497	20250429	105800	333092095	2950	2950	2950	2950	4
498	20250429	105700	333080295	2955	2955	2955	2955	0
499	20250429	105600	333080295	2955	2955	2955	2955	0
500	20250429	105500	333080295	2955	2955	2955	2955	1
501	20250429	105400	333077340	2935	2965	2965	2935	5188
502	20250429	105300	317781515	2965	2965	2965	2965	350
503	20250429	105200	316743765	2965	2970	2970	2965	843
504	20250429	105100	314242290	2975	2975	2975	2975	587
505	20250429	105000	312495965	2975	2970	2975	2970	2597
506	20250429	104900	304782775	2970	2960	2970	2960	1739
507	20250429	104800	299629065	2950	2950	2950	2950	176
508	20250429	104700	299109865	2960	2960	2960	2960	1270
509	20250429	104600	295350665	2950	2960	2960	2950	229
510	20250429	104500	294673255	2960	2960	2960	2960	160
511	20250429	104400	294199655	2960	2960	2960	2960	76
512	20250429	104300	293974695	2955	2955	2955	2955	0
513	20250429	104200	293974695	2955	2960	2960	2955	268
514	20250429	104100	293182675	2965	2965	2965	2965	114
515	20250429	104000	292844665	2955	2965	2965	2955	247
516	20250429	103900	292112810	2965	2965	2970	2965	210
517	20250429	103800	291489140	2970	2970	2970	2970	110
518	20250429	103700	291162440	2970	2950	2970	2950	3874
519	20250429	103600	279700520	2945	2945	2945	2945	20
520	20250429	103500	279641620	2950	2955	2955	2950	37
521	20250429	103400	279532295	2960	2950	2960	2950	1003
522	20250429	103300	276573425	2950	2950	2950	2950	48
523	20250429	103200	276431825	2940	2950	2950	2940	1092
524	20250429	103100	273217855	2950	2960	2960	2950	195
525	20250429	103000	272642585	2950	2945	2950	2945	7342
526	20250429	102900	250992375	2940	2940	2940	2940	439
527	20250429	102800	249701715	2945	2945	2945	2945	200
528	20250429	102700	249112715	2935	2935	2935	2935	0
529	20250429	102600	249112715	2935	2935	2935	2935	0
530	20250429	102500	249112715	2935	2945	2945	2935	725
531	20250429	102400	246984640	2950	2950	2950	2950	588
532	20250429	102300	245250040	2950	2950	2950	2950	100
533	20250429	102200	244955040	2945	2945	2945	2945	510
534	20250429	102100	243453090	2940	2940	2940	2940	731
535	20250429	102000	241303950	2940	2940	2940	2940	142
536	20250429	101900	240886470	2940	2945	2945	2940	136
537	20250429	101800	240486450	2945	2945	2945	2945	277
538	20250429	101700	239670685	2945	2940	2945	2940	400
539	20250429	101600	238492920	2945	2940	2945	2940	198
540	20250429	101500	237909900	2945	2930	2945	2930	4101
541	20250429	101400	225859085	2935	2935	2935	2935	578
542	20250429	101300	224162655	2940	2930	2940	2930	1005
543	20250429	101200	221215725	2930	2940	2940	2930	300
544	20250429	101100	220335955	2930	2940	2940	2930	2852
545	20250429	101000	211953855	2940	2930	2940	2930	3495
546	20250429	100900	201685565	2920	2920	2920	2920	110
547	20250429	100800	201364365	2925	2920	2925	2920	313
548	20250429	100700	200449230	2920	2915	2920	2915	317
549	20250429	100600	199525120	2910	2910	2910	2910	246
550	20250429	100500	198809260	2895	2905	2905	2840	7049
551	20250429	100400	178557855	2915	2900	2915	2900	167
552	20250429	100300	178073525	2910	2905	2910	2895	217
553	20250429	100200	177444055	2890	2890	2890	2890	275
554	20250429	100100	176649305	2890	2895	2895	2890	1142
555	20250429	100000	173343425	2895	2910	2910	2895	3247
556	20250429	095900	163926555	2910	2910	2910	2910	341
557	20250429	095800	162934245	2920	2920	2920	2920	100
558	20250429	095700	162642245	2920	2915	2920	2915	2000
559	20250429	095600	156803245	2915	2915	2915	2915	100
560	20250429	095500	156511745	2920	2920	2920	2920	10
561	20250429	095400	156482545	2915	2925	2930	2915	3604
562	20250429	095300	145960910	2925	2920	2925	2920	2766
563	20250429	095200	137882635	2920	2920	2920	2920	0
564	20250429	095100	137882635	2920	2920	2920	2920	0
565	20250429	095000	137882635	2920	2915	2920	2915	114
566	20250429	094900	137549805	2920	2920	2920	2920	10
567	20250429	094800	137520605	2920	2900	2920	2900	1785
568	20250429	094700	132327285	2885	2895	2895	2885	43
569	20250429	094600	132203150	2895	2895	2895	2895	13
570	20250429	094500	132165515	2895	2895	2895	2895	6
571	20250429	094400	132148145	2900	2900	2900	2900	0
572	20250429	094300	132148145	2900	2900	2900	2900	698
573	20250429	094200	130123945	2900	2900	2900	2900	0
574	20250429	094100	130123945	2900	2900	2900	2900	300
575	20250429	094000	129253945	2895	2890	2895	2880	1327
576	20250429	093900	125425080	2895	2900	2900	2895	23
577	20250429	093800	125358430	2900	2900	2900	2900	297
578	20250429	093700	124497130	2900	2895	2900	2895	128
579	20250429	093600	124126430	2880	2880	2880	2880	6
580	20250429	093500	124109150	2895	2895	2895	2895	0
581	20250429	093400	124109150	2895	2895	2895	2895	0
582	20250429	093300	124109150	2895	2890	2895	2880	93
583	20250429	093200	123840410	2900	2895	2900	2895	1272
584	20250429	093100	120156210	2895	2890	2895	2890	2449
585	20250429	093000	113078500	2890	2890	2890	2890	60
586	20250429	092900	112905100	2890	2885	2890	2885	71
587	20250429	092800	112700260	2890	2865	2890	2865	1321
588	20250429	092700	108905145	2870	2870	2870	2870	0
589	20250429	092600	108905145	2870	2870	2870	2870	0
590	20250429	092500	108905145	2870	2870	2870	2870	150
591	20250429	092400	108474645	2870	2865	2870	2860	1706
592	20250429	092300	103585995	2865	2865	2865	2860	102
593	20250429	092200	103294265	2855	2855	2855	2855	150
594	20250429	092100	102866015	2865	2865	2865	2865	198
595	20250429	092000	102298745	2870	2870	2870	2855	70
596	20250429	091900	102098535	2865	2860	2870	2860	585
597	20250429	091800	100420230	2865	2845	2875	2845	317
598	20250429	091700	99516790	2845	2840	2845	2825	7601
599	20250429	091600	78001380	2840	2855	2855	2840	1392
600	20250429	091500	74044140	2860	2870	2870	2850	2176
601	20250429	091400	67821005	2870	2875	2875	2870	692
602	20250429	091300	65834100	2875	2875	2875	2870	47
603	20250429	091200	65699030	2865	2865	2865	2865	0
604	20250429	091100	65699030	2865	2880	2880	2865	2891
605	20250429	091000	57416065	2890	2890	2890	2890	3
606	20250429	090900	57407395	2890	2890	2890	2865	5120
607	20250429	090800	42634600	2890	2890	2900	2890	1528
608	20250429	090700	38215530	2875	2885	2905	2875	4075
609	20250429	090600	26485215	2885	2890	2890	2865	3163
610	20250429	090500	17387300	2900	2900	2900	2900	2
611	20250429	090400	17381500	2900	2900	2900	2900	20
612	20250429	090300	17323500	2907	2905	2915	2885	1675
613	20250429	090200	12474250	2930	2935	2935	2910	715
614	20250429	090100	10380890	2930	2920	2945	2920	2525
615	20250429	090000	2990460	2920	2880	2920	2880	687