KissMeData/010770/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185500	10944905	3000	3000	3000	3000	52
3	20240429	185400	10944905	3000	3000	3000	3000	0
4	20240429	185300	10944905	3000	3000	3000	3000	0
5	20240429	185200	10944905	3000	3000	3000	3000	0
6	20240429	185100	10944905	3000	3000	3000	3000	0
7	20240429	185000	10944905	3000	3000	3000	3000	0
8	20240429	184900	10944905	3000	3000	3000	3000	0
9	20240429	184800	10944905	3000	3000	3000	3000	0
10	20240429	184700	10944905	3000	3000	3000	3000	0
11	20240429	184600	10944905	3000	3000	3000	3000	0
12	20240429	184500	10944905	3000	3000	3000	3000	0
13	20240429	184400	10944905	3000	3000	3000	3000	0
14	20240429	184300	10944905	3000	3000	3000	3000	0
15	20240429	184200	10944905	3000	3000	3000	3000	0
16	20240429	184100	10944905	3000	3000	3000	3000	0
17	20240429	184000	10944905	3000	3000	3000	3000	0
18	20240429	183900	10944905	3000	3000	3000	3000	0
19	20240429	183800	10944905	3000	3000	3000	3000	0
20	20240429	183700	10944905	3000	3000	3000	3000	0
21	20240429	183600	10944905	3000	3000	3000	3000	0
22	20240429	183500	10944905	3000	3000	3000	3000	0
23	20240429	183400	10944905	3000	3000	3000	3000	0
24	20240429	183300	10944905	3000	3000	3000	3000	0
25	20240429	183200	10944905	3000	3000	3000	3000	0
26	20240429	183100	10944905	3000	3000	3000	3000	0
27	20240429	183000	10944905	3000	3000	3000	3000	0
28	20240429	182900	10944905	3000	3000	3000	3000	0
29	20240429	182800	10944905	3000	3000	3000	3000	0
30	20240429	182700	10944905	3000	3000	3000	3000	0
31	20240429	182600	10944905	3000	3000	3000	3000	0
32	20240429	182500	10944905	3000	3000	3000	3000	52
33	20240429	182400	10944905	3000	3000	3000	3000	0
34	20240429	182300	10944905	3000	3000	3000	3000	0
35	20240429	182200	10944905	3000	3000	3000	3000	0
36	20240429	182100	10944905	3000	3000	3000	3000	0
37	20240429	182000	10944905	3000	3000	3000	3000	0
38	20240429	181900	10944905	3000	3000	3000	3000	0
39	20240429	181800	10944905	3000	3000	3000	3000	0
40	20240429	181700	10944905	3000	3000	3000	3000	0
41	20240429	181600	10944905	3000	3000	3000	3000	0
42	20240429	181500	10944905	3000	3000	3000	3000	0
43	20240429	181400	10944905	3000	3000	3000	3000	0
44	20240429	181300	10944905	3000	3000	3000	3000	0
45	20240429	181200	10944905	3000	3000	3000	3000	0
46	20240429	181100	10944905	3000	3000	3000	3000	0
47	20240429	181000	10944905	3000	3000	3000	3000	0
48	20240429	180900	10944905	3000	3000	3000	3000	0
49	20240429	180800	10944905	3000	3000	3000	3000	0
50	20240429	180700	10944905	3000	3000	3000	3000	0
51	20240429	180600	10944905	3000	3000	3000	3000	0
52	20240429	180500	10944905	3000	3000	3000	3000	0
53	20240429	180400	10944905	3000	3000	3000	3000	0
54	20240429	180300	10944905	3000	3000	3000	3000	0
55	20240429	180200	10944905	3000	3000	3000	3000	0
56	20240429	180100	10944905	3000	3000	3000	3000	0
57	20240429	180000	10944905	3000	3000	3000	3000	0
58	20240429	175900	10944905	3000	3000	3000	3000	0
59	20240429	175800	10944905	3000	3000	3000	3000	0
60	20240429	175700	10944905	3000	3000	3000	3000	0
61	20240429	175600	10944905	3000	3000	3000	3000	0
62	20240429	175500	10944905	3000	3000	3000	3000	52
63	20240429	175400	10944905	3000	3000	3000	3000	0
64	20240429	175300	10944905	3000	3000	3000	3000	0
65	20240429	175200	10944905	3000	3000	3000	3000	0
66	20240429	175100	10944905	3000	3000	3000	3000	0
67	20240429	175000	10944905	3000	3000	3000	3000	0
68	20240429	174900	10944905	3000	3000	3000	3000	0
69	20240429	174800	10944905	3000	3000	3000	3000	0
70	20240429	174700	10944905	3000	3000	3000	3000	0
71	20240429	174600	10944905	3000	3000	3000	3000	0
72	20240429	174500	10944905	3000	3000	3000	3000	0
73	20240429	174400	10944905	3000	3000	3000	3000	0
74	20240429	174300	10944905	3000	3000	3000	3000	0
75	20240429	174200	10944905	3000	3000	3000	3000	0
76	20240429	174100	10944905	3000	3000	3000	3000	0
77	20240429	174000	10944905	3000	3000	3000	3000	0
78	20240429	173900	10944905	3000	3000	3000	3000	0
79	20240429	173800	10944905	3000	3000	3000	3000	0
80	20240429	173700	10944905	3000	3000	3000	3000	0
81	20240429	173600	10944905	3000	3000	3000	3000	0
82	20240429	173500	10944905	3000	3000	3000	3000	0
83	20240429	173400	10944905	3000	3000	3000	3000	0
84	20240429	173300	10944905	3000	3000	3000	3000	0
85	20240429	173200	10944905	3000	3000	3000	3000	0
86	20240429	173100	10944905	3000	3000	3000	3000	0
87	20240429	173000	10944905	3000	3000	3000	3000	0
88	20240429	172900	10944905	3000	3000	3000	3000	0
89	20240429	172800	10944905	3000	3000	3000	3000	0
90	20240429	172700	10944905	3000	3000	3000	3000	0
91	20240429	172600	10944905	3000	3000	3000	3000	0
92	20240429	172500	10944905	3000	3000	3000	3000	52
93	20240429	172400	10944905	3000	3000	3000	3000	0
94	20240429	172300	10944905	3000	3000	3000	3000	0
95	20240429	172200	10944905	3000	3000	3000	3000	0
96	20240429	172100	10944905	3000	3000	3000	3000	0
97	20240429	172000	10944905	3000	3000	3000	3000	0
98	20240429	171900	10944905	3000	3000	3000	3000	0
99	20240429	171800	10944905	3000	3000	3000	3000	0
100	20240429	171700	10944905	3000	3000	3000	3000	0
101	20240429	171600	10944905	3000	3000	3000	3000	0
102	20240429	171500	10944905	3000	3000	3000	3000	0
103	20240429	171400	10944905	3000	3000	3000	3000	0
104	20240429	171300	10944905	3000	3000	3000	3000	0
105	20240429	171200	10944905	3000	3000	3000	3000	0
106	20240429	171100	10944905	3000	3000	3000	3000	0
107	20240429	171000	10944905	3000	3000	3000	3000	0
108	20240429	170900	10944905	3000	3000	3000	3000	0
109	20240429	170800	10944905	3000	3000	3000	3000	0
110	20240429	170700	10944905	3000	3000	3000	3000	0
111	20240429	170600	10944905	3000	3000	3000	3000	0
112	20240429	170500	10944905	3000	3000	3000	3000	0
113	20240429	170400	10944905	3000	3000	3000	3000	0
114	20240429	170300	10944905	3000	3000	3000	3000	0
115	20240429	170200	10944905	3000	3000	3000	3000	0
116	20240429	170100	10944905	3000	3000	3000	3000	0
117	20240429	170000	10944905	3000	3000	3000	3000	0
118	20240429	165900	10944905	3000	3000	3000	3000	0
119	20240429	165800	10944905	3000	3000	3000	3000	0
120	20240429	165700	10944905	3000	3000	3000	3000	0
121	20240429	165600	10944905	3000	3000	3000	3000	0
122	20240429	165500	10944905	3000	3000	3000	3000	52
123	20240429	165400	10944905	3000	3000	3000	3000	0
124	20240429	165300	10944905	3000	3000	3000	3000	0
125	20240429	165200	10944905	3000	3000	3000	3000	0
126	20240429	165100	10944905	3000	3000	3000	3000	0
127	20240429	165000	10944905	3000	3000	3000	3000	0
128	20240429	164900	10944905	3000	3000	3000	3000	0
129	20240429	164800	10944905	3000	3000	3000	3000	0
130	20240429	164700	10944905	3000	3000	3000	3000	0
131	20240429	164600	10944905	3000	3000	3000	3000	0
132	20240429	164500	10944905	3000	3000	3000	3000	0
133	20240429	164400	10944905	3000	3000	3000	3000	0
134	20240429	164300	10944905	3000	3000	3000	3000	0
135	20240429	164200	10944905	3000	3000	3000	3000	0
136	20240429	164100	10944905	3000	3000	3000	3000	0
137	20240429	164000	10944905	3000	3000	3000	3000	0
138	20240429	163900	10944905	3000	3000	3000	3000	0
139	20240429	163800	10944905	3000	3000	3000	3000	0
140	20240429	163700	10944905	3000	3000	3000	3000	0
141	20240429	163600	10944905	3000	3000	3000	3000	0
142	20240429	163500	10944905	3000	3000	3000	3000	0
143	20240429	163400	10944905	3000	3000	3000	3000	0
144	20240429	163300	10944905	3000	3000	3000	3000	0
145	20240429	163200	10944905	3000	3000	3000	3000	0
146	20240429	163100	10944905	3000	3000	3000	3000	0
147	20240429	163000	10944905	3000	3000	3000	3000	0
148	20240429	162900	10944905	3000	3000	3000	3000	0
149	20240429	162800	10944905	3000	3000	3000	3000	0
150	20240429	162700	10944905	3000	3000	3000	3000	0
151	20240429	162600	10944905	3000	3000	3000	3000	0
152	20240429	162500	10944905	3000	3000	3000	3000	52
153	20240429	162400	10944905	3000	3000	3000	3000	0
154	20240429	162300	10944905	3000	3000	3000	3000	0
155	20240429	162200	10944905	3000	3000	3000	3000	0
156	20240429	162100	10944905	3000	3000	3000	3000	0
157	20240429	162000	10944905	3000	3000	3000	3000	0
158	20240429	161900	10944905	3000	3000	3000	3000	0
159	20240429	161800	10944905	3000	3000	3000	3000	0
160	20240429	161700	10944905	3000	3000	3000	3000	0
161	20240429	161600	10944905	3000	3000	3000	3000	0
162	20240429	161500	10944905	3000	3000	3000	3000	0
163	20240429	161400	10944905	3000	3000	3000	3000	0
164	20240429	161300	10944905	3000	3000	3000	3000	0
165	20240429	161200	10944905	3000	3000	3000	3000	0
166	20240429	161100	10944905	3000	3000	3000	3000	0
167	20240429	161000	10944905	3000	3000	3000	3000	0
168	20240429	160900	10944905	3000	3000	3000	3000	0
169	20240429	160800	10944905	3000	3000	3000	3000	0
170	20240429	160700	10944905	3000	3000	3000	3000	0
171	20240429	160600	10944905	3000	3000	3000	3000	0
172	20240429	160500	10944905	3000	3000	3000	3000	0
173	20240429	160400	10944905	3000	3000	3000	3000	0
174	20240429	160300	10944905	3000	3000	3000	3000	0
175	20240429	160200	10944905	3000	3000	3000	3000	0
176	20240429	160100	10944905	3000	3000	3000	3000	0
177	20240429	160000	10944905	3000	3000	3000	3000	0
178	20240429	155900	10944905	3000	3000	3000	3000	0
179	20240429	155800	10944905	3000	3000	3000	3000	0
180	20240429	155700	10944905	3000	3000	3000	3000	0
181	20240429	155600	10944905	3000	3000	3000	3000	0
182	20240429	155500	10944905	3000	3000	3000	3000	52
183	20240429	155400	10944905	3000	3000	3000	3000	0
184	20240429	155300	10944905	3000	3000	3000	3000	0
185	20240429	155200	10944905	3000	3000	3000	3000	0
186	20240429	155100	10944905	3000	3000	3000	3000	0
187	20240429	155000	10944905	3000	3000	3000	3000	0
188	20240429	154900	10944905	3000	3000	3000	3000	0
189	20240429	154800	10944905	3000	3000	3000	3000	0
190	20240429	154700	10944905	3000	3000	3000	3000	0
191	20240429	154600	10944905	3000	3000	3000	3000	0
192	20240429	154500	10944905	3000	3000	3000	3000	0
193	20240429	154400	10944905	3000	3000	3000	3000	0
194	20240429	154300	10944905	3000	3000	3000	3000	0
195	20240429	154200	10944905	3000	3000	3000	3000	0
196	20240429	154100	10944905	3000	3000	3000	3000	0
197	20240429	154000	10944905	3000	3000	3000	3000	0
198	20240429	153900	10944905	3000	3000	3000	3000	0
199	20240429	153800	10944905	3000	3000	3000	3000	0
200	20240429	153700	10944905	3000	3000	3000	3000	0
201	20240429	153600	10944905	3000	3000	3000	3000	0
202	20240429	153500	10944905	3000	3000	3000	3000	0
203	20240429	153400	10944905	3000	3000	3000	3000	0
204	20240429	153300	10944905	3000	3000	3000	3000	0
205	20240429	153200	10944905	3000	3000	3000	3000	0
206	20240429	153100	10944905	3000	3000	3000	3000	0
207	20240429	153000	10944905	3000	3000	3000	3000	52
208	20240429	152900	10788905	2995	2995	2995	2995	0
209	20240429	152800	10788905	2995	2995	2995	2995	0
210	20240429	152700	10788905	2995	2995	2995	2995	0
211	20240429	152600	10788905	2995	2995	2995	2995	0
212	20240429	152500	10788905	2995	2995	2995	2995	0
213	20240429	152400	10788905	2995	2995	2995	2995	0
214	20240429	152300	10788905	2995	2995	2995	2995	0
215	20240429	152200	10788905	2995	2995	2995	2995	0
216	20240429	152100	10788905	2995	2995	2995	2995	0
217	20240429	152000	10788905	2995	2995	2995	2995	0
218	20240429	151900	10788905	2995	2995	2995	2995	0
219	20240429	151800	10788905	2995	2995	2995	2995	0
220	20240429	151700	10788905	2995	2995	2995	2995	0
221	20240429	151600	10788905	2995	2995	2995	2995	8
222	20240429	151500	10764945	2995	2995	2995	2995	1
223	20240429	151400	10761950	2990	2990	2990	2990	0
224	20240429	151300	10761950	2990	2990	2990	2990	0
225	20240429	151200	10761950	2990	2990	2990	2990	0
226	20240429	151100	10761950	2990	2990	2990	2990	224
227	20240429	151000	10092190	2995	2995	2995	2995	5
228	20240429	150900	10077215	2995	2995	2995	2995	0
229	20240429	150800	10077215	2995	2995	2995	2995	0
230	20240429	150700	10077215	2995	2995	2995	2995	0
231	20240429	150600	10077215	2995	2995	2995	2995	1
232	20240429	150500	10074220	2990	2995	2995	2990	34
233	20240429	150400	9972540	2995	2995	2995	2995	0
234	20240429	150300	9972540	2995	2995	2995	2995	2
235	20240429	150200	9966550	2990	2995	2995	2990	572
236	20240429	150100	8253665	2995	2995	2995	2995	0
237	20240429	150000	8253665	2995	2995	2995	2995	2
238	20240429	145900	8247675	2995	2995	2995	2995	0
239	20240429	145800	8247675	2995	2995	2995	2995	0
240	20240429	145700	8247675	2995	2995	2995	2995	0
241	20240429	145600	8247675	2995	2995	2995	2995	3
242	20240429	145500	8238690	2995	2995	2995	2995	2
243	20240429	145400	8232700	2995	2995	2995	2995	0
244	20240429	145300	8232700	2995	2995	2995	2995	1
245	20240429	145200	8229705	2990	2990	2990	2990	9
246	20240429	145100	8202795	2990	2990	2990	2990	4
247	20240429	145000	8190835	2995	2995	2995	2995	1
248	20240429	144900	8187840	2990	2990	2990	2990	9
249	20240429	144800	8160930	2990	2990	2990	2990	0
250	20240429	144700	8160930	2990	2990	2990	2990	6
251	20240429	144600	8142990	2990	2995	2995	2990	6
252	20240429	144500	8125045	2995	2995	2995	2995	5
253	20240429	144400	8110070	2995	2995	2995	2995	0
254	20240429	144300	8110070	2995	2990	2995	2990	5
255	20240429	144200	8095105	2995	2995	2995	2995	0
256	20240429	144100	8095105	2995	2995	2995	2995	0
257	20240429	144000	8095105	2995	2995	2995	2995	1
258	20240429	143900	8092110	2990	2990	2990	2990	0
259	20240429	143800	8092110	2990	2990	2990	2990	8
260	20240429	143700	8068190	2995	2995	2995	2995	0
261	20240429	143600	8068190	2995	2995	2995	2995	0
262	20240429	143500	8068190	2995	2995	2995	2995	3
263	20240429	143400	8059205	2995	2995	2995	2995	0
264	20240429	143300	8059205	2995	2995	2995	2995	1
265	20240429	143200	8056210	2995	2995	2995	2995	0
266	20240429	143100	8056210	2995	2995	2995	2995	0
267	20240429	143000	8056210	2995	2995	2995	2995	5
268	20240429	142900	8041235	2995	2995	2995	2995	0
269	20240429	142800	8041235	2995	2995	2995	2995	0
270	20240429	142700	8041235	2995	2995	2995	2995	0
271	20240429	142600	8041235	2995	2995	2995	2995	3
272	20240429	142500	8032250	2995	2995	2995	2995	4
273	20240429	142400	8020270	2995	2995	2995	2995	0
274	20240429	142300	8020270	2995	2995	2995	2995	1
275	20240429	142200	8017275	2990	2990	2990	2990	0
276	20240429	142100	8017275	2990	2990	2990	2990	0
277	20240429	142000	8017275	2990	2990	2990	2990	0
278	20240429	141900	8017275	2990	2990	2990	2990	0
279	20240429	141800	8017275	2990	2990	2990	2990	0
280	20240429	141700	8017275	2990	2990	2990	2990	6
281	20240429	141600	7999335	2995	2995	2995	2995	1
282	20240429	141500	7996340	2995	2995	2995	2995	3
283	20240429	141400	7987355	2995	2995	2995	2995	20
284	20240429	141300	7927455	2995	2995	2995	2995	2
285	20240429	141200	7921465	2995	2995	2995	2995	0
286	20240429	141100	7921465	2995	2995	2995	2995	0
287	20240429	141000	7921465	2995	2995	2995	2995	4
288	20240429	140900	7909485	2995	2995	2995	2995	0
289	20240429	140800	7909485	2995	2995	2995	2995	0
290	20240429	140700	7909485	2995	2995	2995	2995	0
291	20240429	140600	7909485	2995	2995	2995	2995	1
292	20240429	140500	7906490	2995	2995	2995	2995	3
293	20240429	140400	7897505	2995	2995	2995	2995	1
294	20240429	140300	7894510	2995	2995	2995	2995	2
295	20240429	140200	7888520	2995	2995	2995	2995	0
296	20240429	140100	7888520	2995	2995	2995	2995	0
297	20240429	140000	7888520	2995	2995	2995	2995	2
298	20240429	135900	7882530	2995	2995	2995	2995	0
299	20240429	135800	7882530	2995	2995	2995	2995	0
300	20240429	135700	7882530	2995	2995	2995	2995	0
301	20240429	135600	7882530	2995	2995	2995	2995	3
302	20240429	135500	7873545	2995	2995	2995	2995	4
303	20240429	135400	7861565	2995	2995	2995	2995	0
304	20240429	135300	7861565	2995	2995	2995	2995	2
305	20240429	135200	7855575	2995	2995	2995	2995	0
306	20240429	135100	7855575	2995	2995	2995	2995	0
307	20240429	135000	7855575	2995	2995	2995	2995	6
308	20240429	134900	7837605	2995	2995	2995	2995	1
309	20240429	134800	7834610	2995	2995	2995	2995	0
310	20240429	134700	7834610	2995	2995	2995	2995	0
311	20240429	134600	7834610	2995	2995	2995	2995	1
312	20240429	134500	7831615	2995	2995	2995	2995	3
313	20240429	134400	7822630	2995	2995	2995	2995	0
314	20240429	134300	7822630	2995	2995	2995	2995	0
315	20240429	134200	7822630	2995	2995	2995	2995	0
316	20240429	134100	7822630	2995	2995	2995	2995	0
317	20240429	134000	7822630	2995	2995	2995	2995	1
318	20240429	133900	7819635	2990	2990	2990	2990	432
319	20240429	133800	6527955	2995	2995	2995	2995	0
320	20240429	133700	6527955	2995	2995	2995	2995	0
321	20240429	133600	6527955	2995	2995	2995	2995	2
322	20240429	133500	6521965	2995	2995	2995	2995	4
323	20240429	133400	6509985	2995	2995	2995	2995	0
324	20240429	133300	6509985	2995	2995	2995	2995	1
325	20240429	133200	6506990	2995	2995	2995	2995	0
326	20240429	133100	6506990	2995	2995	2995	2995	0
327	20240429	133000	6506990	2995	2995	2995	2995	4
328	20240429	132900	6495010	2995	2995	2995	2995	0
329	20240429	132800	6495010	2995	2995	2995	2995	0
330	20240429	132700	6495010	2995	2995	2995	2995	0
331	20240429	132600	6495010	2995	2995	2995	2995	2
332	20240429	132500	6489020	2995	2995	2995	2995	2
333	20240429	132400	6483030	2995	2995	2995	2995	0
334	20240429	132300	6483030	2995	2995	2995	2995	119
335	20240429	132200	6126625	2995	2995	2995	2995	0
336	20240429	132100	6126625	2995	2995	2995	2995	200
337	20240429	132000	5527625	2995	2995	2995	2995	5
338	20240429	131900	5512650	2995	2995	2995	2995	0
339	20240429	131800	5512650	2995	2995	2995	2995	11
340	20240429	131700	5479705	2995	2995	2995	2995	0
341	20240429	131600	5479705	2995	2995	2995	2995	1
342	20240429	131500	5476710	2995	2995	2995	2995	5
343	20240429	131400	5461735	2995	2995	2995	2995	0
344	20240429	131300	5461735	2995	2995	2995	2995	1
345	20240429	131200	5458740	2995	2995	2995	2995	0
346	20240429	131100	5458740	2995	2995	2995	2995	0
347	20240429	131000	5458740	2995	2995	2995	2995	4
348	20240429	130900	5446760	2995	2995	2995	2995	0
349	20240429	130800	5446760	2995	2995	2995	2995	0
350	20240429	130700	5446760	2995	2995	2995	2995	0
351	20240429	130600	5446760	2995	2995	2995	2995	1
352	20240429	130500	5443765	2995	2995	2995	2995	3
353	20240429	130400	5434780	2995	2995	2995	2995	0
354	20240429	130300	5434780	2995	2995	2995	2995	1
355	20240429	130200	5431785	2995	2995	2995	2995	0
356	20240429	130100	5431785	2995	2995	2995	2995	0
357	20240429	130000	5431785	2995	2995	2995	2995	2
358	20240429	125900	5425795	2995	2995	2995	2995	0
359	20240429	125800	5425795	2995	2995	2995	2995	0
360	20240429	125700	5425795	2995	2995	2995	2995	0
361	20240429	125600	5425795	2995	2995	2995	2995	1
362	20240429	125500	5422800	2995	2995	2995	2995	4
363	20240429	125400	5410820	2995	2995	2995	2995	0
364	20240429	125300	5410820	2995	2995	2995	2995	3
365	20240429	125200	5401835	2995	2995	2995	2995	0
366	20240429	125100	5401835	2995	2995	2995	2995	0
367	20240429	125000	5401835	2995	2995	2995	2995	4
368	20240429	124900	5389855	2995	2995	2995	2995	0
369	20240429	124800	5389855	2995	2995	2995	2995	0
370	20240429	124700	5389855	2995	2995	2995	2995	0
371	20240429	124600	5389855	2995	2995	2995	2995	1
372	20240429	124500	5386860	2995	2995	2995	2995	3
373	20240429	124400	5377875	2995	2995	2995	2995	0
374	20240429	124300	5377875	2995	2995	2995	2995	1
375	20240429	124200	5374880	2995	2995	2995	2995	0
376	20240429	124100	5374880	2995	2995	2995	2995	0
377	20240429	124000	5374880	2995	2995	2995	2995	3
378	20240429	123900	5365895	2990	2990	2990	2990	0
379	20240429	123800	5365895	2990	2990	2990	2990	0
380	20240429	123700	5365895	2990	2990	2990	2990	209
381	20240429	123600	4740985	2995	2995	2995	2995	2
382	20240429	123500	4734995	2995	2995	2995	2995	2
383	20240429	123400	4729005	2995	2995	2995	2995	0
384	20240429	123300	4729005	2995	2995	2995	2995	1
385	20240429	123200	4726010	2990	2990	2990	2990	0
386	20240429	123100	4726010	2990	2990	2990	2990	300
387	20240429	123000	3829010	2995	2995	2995	2995	4
388	20240429	122900	3817030	2995	2995	2995	2995	0
389	20240429	122800	3817030	2995	2995	2995	2995	0
390	20240429	122700	3817030	2995	2995	2995	2995	0
391	20240429	122600	3817030	2995	2995	2995	2995	2
392	20240429	122500	3811040	2995	2995	2995	2995	3
393	20240429	122400	3802055	2995	2995	2995	2995	0
394	20240429	122300	3802055	2995	2995	2995	2995	3
395	20240429	122200	3793070	2995	2995	2995	2995	2
396	20240429	122100	3787080	2995	2995	2995	2995	0
397	20240429	122000	3787080	2995	2995	2995	2995	1
398	20240429	121900	3784085	2990	2990	2990	2990	0
399	20240429	121800	3784085	2990	2990	2990	2990	0
400	20240429	121700	3784085	2990	2990	2990	2990	0
401	20240429	121600	3784085	2990	2995	2995	2990	1057
402	20240429	121500	623645	2995	2995	2995	2995	13
403	20240429	121400	584710	2995	2995	2995	2995	0
404	20240429	121300	584710	2995	2995	2995	2995	0
405	20240429	121200	584710	2995	2995	2995	2995	0
406	20240429	121100	584710	2995	2995	2995	2995	0
407	20240429	121000	584710	2995	2995	2995	2995	4
408	20240429	120900	572730	2995	2995	2995	2995	0
409	20240429	120800	572730	2995	2995	2995	2995	0
410	20240429	120700	572730	2995	2995	2995	2995	0
411	20240429	120600	572730	2995	2995	2995	2995	1
412	20240429	120500	569735	2995	2995	2995	2995	5
413	20240429	120400	554760	2990	2990	2990	2990	0
414	20240429	120300	554760	2990	3000	3000	2990	25
415	20240429	120200	479780	3000	3000	3000	3000	0
416	20240429	120100	479780	3000	3000	3000	3000	0
417	20240429	120000	479780	3000	3000	3000	3000	5
418	20240429	115900	464780	3000	3000	3000	3000	0
419	20240429	115800	464780	3000	3000	3000	3000	0
420	20240429	115700	464780	3000	3000	3000	3000	0
421	20240429	115600	464780	3000	3000	3000	3000	0
422	20240429	115500	464780	3000	3000	3000	3000	4
423	20240429	115400	452780	3000	3000	3000	3000	0
424	20240429	115300	452780	3000	3000	3000	3000	2
425	20240429	115200	446780	3000	3000	3000	3000	0
426	20240429	115100	446780	3000	3000	3000	3000	0
427	20240429	115000	446780	3000	3000	3000	3000	4
428	20240429	114900	434780	3000	3000	3000	3000	0
429	20240429	114800	434780	3000	3000	3000	3000	0
430	20240429	114700	434780	3000	3000	3000	3000	0
431	20240429	114600	434780	3000	3000	3000	3000	32
432	20240429	114500	338780	3000	3000	3000	3000	2
433	20240429	114400	332780	3000	3000	3000	3000	0
434	20240429	114300	332780	3000	2995	3000	2995	11
435	20240429	114200	299830	2995	2995	2995	2995	0
436	20240429	114100	299830	2995	2995	2995	2995	0
437	20240429	114000	299830	2995	2995	2995	2995	4
438	20240429	113900	287850	2995	2995	2995	2995	0
439	20240429	113800	287850	2995	2995	2995	2995	19
440	20240429	113700	230945	2995	2995	2995	2995	7
441	20240429	113600	209980	3000	3000	3000	3000	2
442	20240429	113500	203980	3000	3000	3000	3000	4
443	20240429	113400	191980	3000	3000	3000	3000	0
444	20240429	113300	191980	3000	3000	3000	3000	2
445	20240429	113200	185980	3000	3000	3000	3000	0
446	20240429	113100	185980	3000	3000	3000	3000	0
447	20240429	113000	185980	3000	3000	3000	3000	3
448	20240429	112900	176980	3000	3000	3000	3000	0
449	20240429	112800	176980	3000	3000	3000	3000	0
450	20240429	112700	176980	3000	3000	3000	3000	0
451	20240429	112600	176980	3000	3000	3000	3000	2
452	20240429	112500	170980	3000	2995	3000	2995	2
453	20240429	112400	164985	3000	3000	3000	3000	0
454	20240429	112300	164985	3000	3000	3000	3000	1
455	20240429	112200	161985	3000	3000	3000	3000	0
456	20240429	112100	161985	3000	3000	3000	3000	0
457	20240429	112000	161985	3000	3000	3000	3000	3
458	20240429	111900	152985	3000	3000	3000	3000	0
459	20240429	111800	152985	3000	3000	3000	3000	0
460	20240429	111700	152985	3000	3000	3000	3000	0
461	20240429	111600	152985	3000	3000	3000	3000	1
462	20240429	111500	149985	3000	3000	3000	3000	4
463	20240429	111400	137985	3000	3000	3000	3000	0
464	20240429	111300	137985	3000	3000	3000	3000	1
465	20240429	111200	134985	3000	3000	3000	3000	0
466	20240429	111100	134985	3000	3000	3000	3000	0
467	20240429	111000	134985	3000	3000	3000	3000	3
468	20240429	110900	125985	3000	3000	3000	3000	0
469	20240429	110800	125985	3000	3000	3000	3000	0
470	20240429	110700	125985	3000	3000	3000	3000	0
471	20240429	110600	125985	3000	3000	3000	3000	0
472	20240429	110500	125985	3000	3000	3000	3000	0
473	20240429	110400	125985	3000	3000	3000	3000	0
474	20240429	110300	125985	3000	3000	3000	3000	0
475	20240429	110200	125985	3000	3000	3000	3000	0
476	20240429	110100	125985	3000	3000	3000	3000	0
477	20240429	110000	125985	3000	3000	3000	3000	0
478	20240429	105900	125985	3000	3000	3000	3000	0
479	20240429	105800	125985	3000	3000	3000	3000	0
480	20240429	105700	125985	3000	3000	3000	3000	0
481	20240429	105600	125985	3000	3000	3000	3000	0
482	20240429	105500	125985	3000	3000	3000	3000	0
483	20240429	105400	125985	3000	3000	3000	3000	0
484	20240429	105300	125985	3000	3000	3000	3000	0
485	20240429	105200	125985	3000	3000	3000	3000	0
486	20240429	105100	125985	3000	3000	3000	3000	0
487	20240429	105000	125985	3000	3000	3000	3000	0
488	20240429	104900	125985	3000	3000	3000	3000	0
489	20240429	104800	125985	3000	3000	3000	3000	0
490	20240429	104700	125985	3000	3000	3000	3000	0
491	20240429	104600	125985	3000	3000	3000	3000	0
492	20240429	104500	125985	3000	3000	3000	3000	0
493	20240429	104400	125985	3000	3000	3000	3000	0
494	20240429	104300	125985	3000	3000	3000	3000	0
495	20240429	104200	125985	3000	3000	3000	3000	0
496	20240429	104100	125985	3000	3000	3000	3000	0
497	20240429	104000	125985	3000	3000	3000	3000	0
498	20240429	103900	125985	3000	3000	3000	3000	0
499	20240429	103800	125985	3000	3000	3000	3000	0
500	20240429	103700	125985	3000	3000	3000	3000	0
501	20240429	103600	125985	3000	3000	3000	3000	0
502	20240429	103500	125985	3000	3000	3000	3000	0
503	20240429	103400	125985	3000	3000	3000	3000	0
504	20240429	103300	125985	3000	3000	3000	3000	0
505	20240429	103200	125985	3000	3000	3000	3000	0
506	20240429	103100	125985	3000	3000	3000	3000	0
507	20240429	103000	125985	3000	3000	3000	3000	0
508	20240429	102900	125985	3000	3000	3000	3000	0
509	20240429	102800	125985	3000	3000	3000	3000	0
510	20240429	102700	125985	3000	3000	3000	3000	0
511	20240429	102600	125985	3000	3000	3000	3000	0
512	20240429	102500	125985	3000	3000	3000	3000	0
513	20240429	102400	125985	3000	3000	3000	3000	0
514	20240429	102300	125985	3000	3000	3000	3000	0
515	20240429	102200	125985	3000	3000	3000	3000	0
516	20240429	102100	125985	3000	3000	3000	3000	0
517	20240429	102000	125985	3000	3000	3000	3000	0
518	20240429	101900	125985	3000	3000	3000	3000	0
519	20240429	101800	125985	3000	3000	3000	3000	0
520	20240429	101700	125985	3000	3000	3000	3000	3
521	20240429	101600	116985	3000	3000	3000	3000	0
522	20240429	101500	116985	3000	3000	3000	3000	0
523	20240429	101400	116985	3000	3000	3000	3000	0
524	20240429	101300	116985	3000	3000	3000	3000	0
525	20240429	101200	116985	3000	3000	3000	3000	0
526	20240429	101100	116985	3000	3000	3000	3000	0
527	20240429	101000	116985	3000	3000	3000	3000	0
528	20240429	100900	116985	3000	3000	3000	3000	0
529	20240429	100800	116985	3000	3000	3000	3000	0
530	20240429	100700	116985	3000	3000	3000	3000	0
531	20240429	100600	116985	3000	3000	3000	3000	0
532	20240429	100500	116985	3000	3000	3000	3000	0
533	20240429	100400	116985	3000	3000	3000	3000	0
534	20240429	100300	116985	3000	3000	3000	3000	0
535	20240429	100200	116985	3000	3000	3000	3000	0
536	20240429	100100	116985	3000	3000	3000	3000	0
537	20240429	100000	116985	3000	3000	3000	3000	0
538	20240429	095900	116985	3000	3000	3000	3000	0
539	20240429	095800	116985	3000	3000	3000	3000	2
540	20240429	095700	110985	3000	3000	3000	3000	0
541	20240429	095600	110985	3000	3000	3000	3000	3
542	20240429	095500	101985	3000	3000	3000	3000	0
543	20240429	095400	101985	3000	3000	3000	3000	0
544	20240429	095300	101985	3000	3000	3000	3000	0
545	20240429	095200	101985	3000	3000	3000	3000	0
546	20240429	095100	101985	3000	3000	3000	3000	0
547	20240429	095000	101985	3000	3000	3000	3000	1
548	20240429	094900	98985	3000	3000	3000	3000	0
549	20240429	094800	98985	3000	3000	3000	3000	0
550	20240429	094700	98985	3000	3000	3000	3000	5
551	20240429	094600	83985	3000	3000	3000	3000	0
552	20240429	094500	83985	3000	3000	3000	3000	0
553	20240429	094400	83985	3000	3000	3000	3000	0
554	20240429	094300	83985	3000	3000	3000	3000	0
555	20240429	094200	83985	3000	3000	3000	3000	0
556	20240429	094100	83985	3000	3000	3000	3000	0
557	20240429	094000	83985	3000	3000	3000	3000	17
558	20240429	093900	32985	3000	3000	3000	3000	0
559	20240429	093800	32985	3000	3000	3000	3000	0
560	20240429	093700	32985	3000	3000	3000	3000	5
561	20240429	093600	17985	3000	3000	3000	3000	0
562	20240429	093500	17985	3000	3000	3000	3000	0
563	20240429	093400	17985	3000	3000	3000	3000	0
564	20240429	093300	17985	3000	3000	3000	3000	0
565	20240429	093200	17985	3000	3000	3000	3000	0
566	20240429	093100	17985	3000	3000	3000	3000	0
567	20240429	093000	17985	3000	3000	3000	3000	0
568	20240429	092900	17985	3000	3000	3000	3000	0
569	20240429	092800	17985	3000	3000	3000	3000	0
570	20240429	092700	17985	3000	3000	3000	3000	0
571	20240429	092600	17985	3000	3000	3000	3000	0
572	20240429	092500	17985	3000	3000	3000	3000	0
573	20240429	092400	17985	3000	3000	3000	3000	0
574	20240429	092300	17985	3000	3000	3000	3000	0
575	20240429	092200	17985	3000	3000	3000	3000	1
576	20240429	092100	14985	3000	3000	3000	3000	0
577	20240429	092000	14985	3000	3000	3000	3000	0
578	20240429	091900	14985	3000	3000	3000	3000	0
579	20240429	091800	14985	3000	3000	3000	3000	0
580	20240429	091700	14985	3000	3000	3000	3000	0
581	20240429	091600	14985	3000	3000	3000	3000	0
582	20240429	091500	14985	3000	3000	3000	3000	1
583	20240429	091400	11985	2985	2985	2985	2985	0
584	20240429	091300	11985	2985	2985	2985	2985	0
585	20240429	091200	11985	2985	2985	2985	2985	1
586	20240429	091100	9000	3000	3000	3000	3000	0
587	20240429	091000	9000	3000	3000	3000	3000	0
588	20240429	090900	9000	3000	3000	3000	3000	0
589	20240429	090800	9000	3000	3000	3000	3000	0
590	20240429	090700	9000	3000	3000	3000	3000	0
591	20240429	090600	9000	3000	3000	3000	3000	0
592	20240429	090500	9000	3000	3000	3000	3000	0
593	20240429	090400	9000	3000	3000	3000	3000	0
594	20240429	090300	9000	3000	3000	3000	3000	0
595	20240429	090200	9000	3000	3000	3000	3000	0
596	20240429	090100	9000	3000	3000	3000	3000	0
597	20240429	090000	9000	3000	3000	3000	3000	3