KissMeData/063080/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	192400	213614270	20150	20150	20150	20150	149
3	20250429	192300	213614270	20150	20150	20150	20150	0
4	20250429	192200	213614270	20150	20150	20150	20150	0
5	20250429	192100	213614270	20150	20150	20150	20150	0
6	20250429	192000	213614270	20150	20150	20150	20150	0
7	20250429	191900	213614270	20150	20150	20150	20150	0
8	20250429	191800	213614270	20150	20150	20150	20150	0
9	20250429	191700	213614270	20150	20150	20150	20150	0
10	20250429	191600	213614270	20150	20150	20150	20150	0
11	20250429	191500	213614270	20150	20150	20150	20150	0
12	20250429	191400	213614270	20150	20150	20150	20150	0
13	20250429	191300	213614270	20150	20150	20150	20150	0
14	20250429	191200	213614270	20150	20150	20150	20150	0
15	20250429	191100	213614270	20150	20150	20150	20150	0
16	20250429	191000	213614270	20150	20150	20150	20150	0
17	20250429	190900	213614270	20150	20150	20150	20150	0
18	20250429	190800	213614270	20150	20150	20150	20150	0
19	20250429	190700	213614270	20150	20150	20150	20150	0
20	20250429	190600	213614270	20150	20150	20150	20150	0
21	20250429	190500	213614270	20150	20150	20150	20150	0
22	20250429	190400	213614270	20150	20150	20150	20150	0
23	20250429	190300	213614270	20150	20150	20150	20150	0
24	20250429	190200	213614270	20150	20150	20150	20150	0
25	20250429	190100	213614270	20150	20150	20150	20150	0
26	20250429	190000	213614270	20150	20150	20150	20150	0
27	20250429	185900	213614270	20150	20150	20150	20150	0
28	20250429	185800	213614270	20150	20150	20150	20150	0
29	20250429	185700	213614270	20150	20150	20150	20150	0
30	20250429	185600	213614270	20150	20150	20150	20150	0
31	20250429	185500	213614270	20150	20150	20150	20150	0
32	20250429	185400	213614270	20150	20150	20150	20150	149
33	20250429	185300	213614270	20150	20150	20150	20150	0
34	20250429	185200	213614270	20150	20150	20150	20150	0
35	20250429	185100	213614270	20150	20150	20150	20150	0
36	20250429	185000	213614270	20150	20150	20150	20150	0
37	20250429	184900	213614270	20150	20150	20150	20150	0
38	20250429	184800	213614270	20150	20150	20150	20150	0
39	20250429	184700	213614270	20150	20150	20150	20150	0
40	20250429	184600	213614270	20150	20150	20150	20150	0
41	20250429	184500	213614270	20150	20150	20150	20150	0
42	20250429	184400	213614270	20150	20150	20150	20150	0
43	20250429	184300	213614270	20150	20150	20150	20150	0
44	20250429	184200	213614270	20150	20150	20150	20150	0
45	20250429	184100	213614270	20150	20150	20150	20150	0
46	20250429	184000	213614270	20150	20150	20150	20150	0
47	20250429	183900	213614270	20150	20150	20150	20150	0
48	20250429	183800	213614270	20150	20150	20150	20150	0
49	20250429	183700	213614270	20150	20150	20150	20150	0
50	20250429	183600	213614270	20150	20150	20150	20150	0
51	20250429	183500	213614270	20150	20150	20150	20150	0
52	20250429	183400	213614270	20150	20150	20150	20150	0
53	20250429	183300	213614270	20150	20150	20150	20150	0
54	20250429	183200	213614270	20150	20150	20150	20150	0
55	20250429	183100	213614270	20150	20150	20150	20150	0
56	20250429	183000	213614270	20150	20150	20150	20150	0
57	20250429	182900	213614270	20150	20150	20150	20150	0
58	20250429	182800	213614270	20150	20150	20150	20150	0
59	20250429	182700	213614270	20150	20150	20150	20150	0
60	20250429	182600	213614270	20150	20150	20150	20150	0
61	20250429	182500	213614270	20150	20150	20150	20150	0
62	20250429	182400	213614270	20150	20150	20150	20150	149
63	20250429	182300	213614270	20150	20150	20150	20150	0
64	20250429	182200	213614270	20150	20150	20150	20150	0
65	20250429	182100	213614270	20150	20150	20150	20150	0
66	20250429	182000	213614270	20150	20150	20150	20150	0
67	20250429	181900	213614270	20150	20150	20150	20150	0
68	20250429	181800	213614270	20150	20150	20150	20150	0
69	20250429	181700	213614270	20150	20150	20150	20150	0
70	20250429	181600	213614270	20150	20150	20150	20150	0
71	20250429	181500	213614270	20150	20150	20150	20150	0
72	20250429	181400	213614270	20150	20150	20150	20150	0
73	20250429	181300	213614270	20150	20150	20150	20150	0
74	20250429	181200	213614270	20150	20150	20150	20150	0
75	20250429	181100	213614270	20150	20150	20150	20150	0
76	20250429	181000	213614270	20150	20150	20150	20150	0
77	20250429	180900	213614270	20150	20150	20150	20150	0
78	20250429	180800	213614270	20150	20150	20150	20150	0
79	20250429	180700	213614270	20150	20150	20150	20150	0
80	20250429	180600	213614270	20150	20150	20150	20150	0
81	20250429	180500	213614270	20150	20150	20150	20150	0
82	20250429	180400	213614270	20150	20150	20150	20150	0
83	20250429	180300	213614270	20150	20150	20150	20150	0
84	20250429	180200	213614270	20150	20150	20150	20150	0
85	20250429	180100	213614270	20150	20150	20150	20150	0
86	20250429	180000	213614270	20150	20150	20150	20150	0
87	20250429	175900	213614270	20150	20150	20150	20150	0
88	20250429	175800	213614270	20150	20150	20150	20150	0
89	20250429	175700	213614270	20150	20150	20150	20150	0
90	20250429	175600	213614270	20150	20150	20150	20150	0
91	20250429	175500	213614270	20150	20150	20150	20150	0
92	20250429	175400	213614270	20150	20150	20150	20150	149
93	20250429	175300	213614270	20150	20150	20150	20150	0
94	20250429	175200	213614270	20150	20150	20150	20150	0
95	20250429	175100	213614270	20150	20150	20150	20150	0
96	20250429	175000	213614270	20150	20150	20150	20150	0
97	20250429	174900	213614270	20150	20150	20150	20150	0
98	20250429	174800	213614270	20150	20150	20150	20150	0
99	20250429	174700	213614270	20150	20150	20150	20150	0
100	20250429	174600	213614270	20150	20150	20150	20150	0
101	20250429	174500	213614270	20150	20150	20150	20150	0
102	20250429	174400	213614270	20150	20150	20150	20150	0
103	20250429	174300	213614270	20150	20150	20150	20150	0
104	20250429	174200	213614270	20150	20150	20150	20150	0
105	20250429	174100	213614270	20150	20150	20150	20150	0
106	20250429	174000	213614270	20150	20150	20150	20150	0
107	20250429	173900	213614270	20150	20150	20150	20150	0
108	20250429	173800	213614270	20150	20150	20150	20150	0
109	20250429	173700	213614270	20150	20150	20150	20150	0
110	20250429	173600	213614270	20150	20150	20150	20150	0
111	20250429	173500	213614270	20150	20150	20150	20150	0
112	20250429	173400	213614270	20150	20150	20150	20150	0
113	20250429	173300	213614270	20150	20150	20150	20150	0
114	20250429	173200	213614270	20150	20150	20150	20150	0
115	20250429	173100	213614270	20150	20150	20150	20150	0
116	20250429	173000	213614270	20150	20150	20150	20150	0
117	20250429	172900	213614270	20150	20150	20150	20150	0
118	20250429	172800	213614270	20150	20150	20150	20150	0
119	20250429	172700	213614270	20150	20150	20150	20150	0
120	20250429	172600	213614270	20150	20150	20150	20150	0
121	20250429	172500	213614270	20150	20150	20150	20150	0
122	20250429	172400	213614270	20150	20150	20150	20150	149
123	20250429	172300	213614270	20150	20150	20150	20150	0
124	20250429	172200	213614270	20150	20150	20150	20150	0
125	20250429	172100	213614270	20150	20150	20150	20150	0
126	20250429	172000	213614270	20150	20150	20150	20150	0
127	20250429	171900	213614270	20150	20150	20150	20150	0
128	20250429	171800	213614270	20150	20150	20150	20150	0
129	20250429	171700	213614270	20150	20150	20150	20150	0
130	20250429	171600	213614270	20150	20150	20150	20150	0
131	20250429	171500	213614270	20150	20150	20150	20150	0
132	20250429	171400	213614270	20150	20150	20150	20150	0
133	20250429	171300	213614270	20150	20150	20150	20150	0
134	20250429	171200	213614270	20150	20150	20150	20150	0
135	20250429	171100	213614270	20150	20150	20150	20150	0
136	20250429	171000	213614270	20150	20150	20150	20150	0
137	20250429	170900	213614270	20150	20150	20150	20150	0
138	20250429	170800	213614270	20150	20150	20150	20150	0
139	20250429	170700	213614270	20150	20150	20150	20150	0
140	20250429	170600	213614270	20150	20150	20150	20150	0
141	20250429	170500	213614270	20150	20150	20150	20150	0
142	20250429	170400	213614270	20150	20150	20150	20150	0
143	20250429	170300	213614270	20150	20150	20150	20150	0
144	20250429	170200	213614270	20150	20150	20150	20150	0
145	20250429	170100	213614270	20150	20150	20150	20150	0
146	20250429	170000	213614270	20150	20150	20150	20150	0
147	20250429	165900	213614270	20150	20150	20150	20150	0
148	20250429	165800	213614270	20150	20150	20150	20150	0
149	20250429	165700	213614270	20150	20150	20150	20150	0
150	20250429	165600	213614270	20150	20150	20150	20150	0
151	20250429	165500	213614270	20150	20150	20150	20150	0
152	20250429	165400	213614270	20150	20150	20150	20150	149
153	20250429	165300	213614270	20150	20150	20150	20150	0
154	20250429	165200	213614270	20150	20150	20150	20150	0
155	20250429	165100	213614270	20150	20150	20150	20150	0
156	20250429	165000	213614270	20150	20150	20150	20150	0
157	20250429	164900	213614270	20150	20150	20150	20150	0
158	20250429	164800	213614270	20150	20150	20150	20150	0
159	20250429	164700	213614270	20150	20150	20150	20150	0
160	20250429	164600	213614270	20150	20150	20150	20150	0
161	20250429	164500	213614270	20150	20150	20150	20150	0
162	20250429	164400	213614270	20150	20150	20150	20150	0
163	20250429	164300	213614270	20150	20150	20150	20150	0
164	20250429	164200	213614270	20150	20150	20150	20150	0
165	20250429	164100	213614270	20150	20150	20150	20150	0
166	20250429	164000	213614270	20150	20150	20150	20150	0
167	20250429	163900	213614270	20150	20150	20150	20150	0
168	20250429	163800	213614270	20150	20150	20150	20150	0
169	20250429	163700	213614270	20150	20150	20150	20150	0
170	20250429	163600	213614270	20150	20150	20150	20150	0
171	20250429	163500	213614270	20150	20150	20150	20150	0
172	20250429	163400	213614270	20150	20150	20150	20150	0
173	20250429	163300	213614270	20150	20150	20150	20150	0
174	20250429	163200	213614270	20150	20150	20150	20150	0
175	20250429	163100	213614270	20150	20150	20150	20150	0
176	20250429	163000	213614270	20150	20150	20150	20150	0
177	20250429	162900	213614270	20150	20150	20150	20150	0
178	20250429	162800	213614270	20150	20150	20150	20150	0
179	20250429	162700	213614270	20150	20150	20150	20150	0
180	20250429	162600	213614270	20150	20150	20150	20150	0
181	20250429	162500	213614270	20150	20150	20150	20150	0
182	20250429	162400	213614270	20150	20150	20150	20150	149
183	20250429	162300	213614270	20150	20150	20150	20150	0
184	20250429	162200	213614270	20150	20150	20150	20150	0
185	20250429	162100	213614270	20150	20150	20150	20150	0
186	20250429	162000	213614270	20150	20150	20150	20150	0
187	20250429	161900	213614270	20150	20150	20150	20150	0
188	20250429	161800	213614270	20150	20150	20150	20150	0
189	20250429	161700	213614270	20150	20150	20150	20150	0
190	20250429	161600	213614270	20150	20150	20150	20150	0
191	20250429	161500	213614270	20150	20150	20150	20150	0
192	20250429	161400	213614270	20150	20150	20150	20150	0
193	20250429	161300	213614270	20150	20150	20150	20150	0
194	20250429	161200	213614270	20150	20150	20150	20150	0
195	20250429	161100	213614270	20150	20150	20150	20150	0
196	20250429	161000	213614270	20150	20150	20150	20150	0
197	20250429	160900	213614270	20150	20150	20150	20150	0
198	20250429	160800	213614270	20150	20150	20150	20150	0
199	20250429	160700	213614270	20150	20150	20150	20150	0
200	20250429	160600	213614270	20150	20150	20150	20150	0
201	20250429	160500	213614270	20150	20150	20150	20150	0
202	20250429	160400	213614270	20150	20150	20150	20150	0
203	20250429	160300	213614270	20150	20150	20150	20150	0
204	20250429	160200	213614270	20150	20150	20150	20150	0
205	20250429	160100	213614270	20150	20150	20150	20150	0
206	20250429	160000	213614270	20150	20150	20150	20150	0
207	20250429	155900	213614270	20150	20150	20150	20150	0
208	20250429	155800	213614270	20150	20150	20150	20150	0
209	20250429	155700	213614270	20150	20150	20150	20150	0
210	20250429	155600	213614270	20150	20150	20150	20150	0
211	20250429	155500	213614270	20150	20150	20150	20150	0
212	20250429	155400	213614270	20150	20150	20150	20150	149
213	20250429	155300	213614270	20150	20150	20150	20150	0
214	20250429	155200	213614270	20150	20150	20150	20150	0
215	20250429	155100	213614270	20150	20150	20150	20150	0
216	20250429	155000	213614270	20150	20150	20150	20150	0
217	20250429	154900	213614270	20150	20150	20150	20150	0
218	20250429	154800	213614270	20150	20150	20150	20150	0
219	20250429	154700	213614270	20150	20150	20150	20150	0
220	20250429	154600	213614270	20150	20150	20150	20150	0
221	20250429	154500	213614270	20150	20150	20150	20150	0
222	20250429	154400	213614270	20150	20150	20150	20150	0
223	20250429	154300	213614270	20150	20150	20150	20150	0
224	20250429	154200	213614270	20150	20150	20150	20150	0
225	20250429	154100	213614270	20150	20150	20150	20150	0
226	20250429	154000	213614270	20150	20150	20150	20150	0
227	20250429	153900	213614270	20150	20150	20150	20150	0
228	20250429	153800	213614270	20150	20150	20150	20150	0
229	20250429	153700	213614270	20150	20150	20150	20150	0
230	20250429	153600	213614270	20150	20150	20150	20150	0
231	20250429	153500	213614270	20150	20150	20150	20150	0
232	20250429	153400	213614270	20150	20150	20150	20150	0
233	20250429	153300	213614270	20150	20150	20150	20150	0
234	20250429	153200	213614270	20150	20150	20150	20150	0
235	20250429	153100	213614270	20150	20150	20150	20150	0
236	20250429	153000	213614270	20150	20150	20150	20150	149
237	20250429	152900	210611920	20150	20150	20150	20150	0
238	20250429	152800	210611920	20150	20150	20150	20150	0
239	20250429	152700	210611920	20150	20150	20150	20150	0
240	20250429	152600	210611920	20150	20150	20150	20150	0
241	20250429	152500	210611920	20150	20150	20150	20150	0
242	20250429	152400	210611920	20150	20150	20150	20150	0
243	20250429	152300	210611920	20150	20150	20150	20150	0
244	20250429	152200	210611920	20150	20150	20150	20150	0
245	20250429	152100	210611920	20150	20150	20150	20150	0
246	20250429	152000	210611920	20150	20150	20150	20150	0
247	20250429	151900	210611920	20150	19980	20150	19980	72
248	20250429	151800	209171320	20100	20100	20100	20100	0
249	20250429	151700	209171320	20100	20100	20100	20100	0
250	20250429	151600	209171320	20100	20100	20100	20100	0
251	20250429	151500	209171320	20100	20100	20100	20100	0
252	20250429	151400	209171320	20100	20100	20100	20100	6
253	20250429	151300	209050720	20050	20050	20050	20050	4
254	20250429	151200	208970520	20050	20050	20050	20050	0
255	20250429	151100	208970520	20050	20050	20050	20050	0
256	20250429	151000	208970520	20050	19970	20050	19970	8
257	20250429	150900	208810360	19970	19970	19970	19970	39
258	20250429	150800	208031530	20050	20050	20050	20050	4
259	20250429	150700	207951330	20100	20100	20100	19980	2088
260	20250429	150600	166173190	20150	20150	20150	20150	0
261	20250429	150500	166173190	20150	20150	20150	20150	0
262	20250429	150400	166173190	20150	20150	20150	20150	0
263	20250429	150300	166173190	20150	20150	20150	20150	0
264	20250429	150200	166173190	20150	20150	20150	20150	0
265	20250429	150100	166173190	20150	20150	20150	20150	0
266	20250429	150000	166173190	20150	20150	20150	20150	0
267	20250429	145900	166173190	20150	20150	20150	20150	0
268	20250429	145800	166173190	20150	20150	20150	20150	0
269	20250429	145700	166173190	20150	20150	20150	20150	24
270	20250429	145600	165689590	20150	20150	20150	20150	3
271	20250429	145500	165629140	20100	20100	20100	20100	0
272	20250429	145400	165629140	20100	20100	20100	20100	55
273	20250429	145300	164523640	20100	20100	20100	20100	40
274	20250429	145200	163719640	20200	20200	20200	20200	0
275	20250429	145100	163719640	20200	20200	20200	20200	0
276	20250429	145000	163719640	20200	20200	20200	20200	9
277	20250429	144900	163537840	20150	20150	20150	20150	0
278	20250429	144800	163537840	20150	20150	20150	20150	7
279	20250429	144700	163396790	20150	20150	20150	20150	0
280	20250429	144600	163396790	20150	20150	20150	20150	8
281	20250429	144500	163235590	20100	20100	20100	20100	7
282	20250429	144400	163094890	20100	20100	20100	20100	0
283	20250429	144300	163094890	20100	20100	20100	20100	0
284	20250429	144200	163094890	20100	20100	20100	20100	38
285	20250429	144100	162331090	20100	20100	20100	20100	1
286	20250429	144000	162310990	20100	20100	20100	20100	80
287	20250429	143900	160702990	20100	20100	20100	20100	34
288	20250429	143800	160019590	20100	20100	20100	20100	0
289	20250429	143700	160019590	20100	20100	20100	20100	0
290	20250429	143600	160019590	20100	20100	20100	20100	20
291	20250429	143500	159617590	20050	20050	20050	20050	0
292	20250429	143400	159617590	20050	20050	20050	20050	4
293	20250429	143300	159537390	20050	20050	20050	20050	0
294	20250429	143200	159537390	20050	20050	20050	20050	30
295	20250429	143100	158935890	20100	20100	20100	20100	0
296	20250429	143000	158935890	20100	20100	20100	20100	0
297	20250429	142900	158935890	20100	20100	20100	20100	39
298	20250429	142800	158151990	20100	20100	20100	20100	0
299	20250429	142700	158151990	20100	20100	20100	20100	41
300	20250429	142600	157327890	20100	20100	20100	20100	0
301	20250429	142500	157327890	20100	20100	20100	20100	0
302	20250429	142400	157327890	20100	20100	20100	20100	0
303	20250429	142300	157327890	20100	20100	20100	20100	0
304	20250429	142200	157327890	20100	20100	20100	20100	0
305	20250429	142100	157327890	20100	20100	20100	20100	0
306	20250429	142000	157327890	20100	20100	20100	20100	0
307	20250429	141900	157327890	20100	20100	20100	20100	0
308	20250429	141800	157327890	20100	20100	20100	20100	20
309	20250429	141700	156925890	20100	20100	20100	20100	34
310	20250429	141600	156242490	20150	20150	20150	20150	0
311	20250429	141500	156242490	20150	20150	20150	20150	0
312	20250429	141400	156242490	20150	20150	20150	20150	0
313	20250429	141300	156242490	20150	20150	20150	20150	20
314	20250429	141200	155839490	20150	20150	20150	20150	0
315	20250429	141100	155839490	20150	20150	20150	20150	0
316	20250429	141000	155839490	20150	20150	20150	20150	5
317	20250429	140900	155738740	20150	20150	20150	20150	0
318	20250429	140800	155738740	20150	20150	20150	20150	0
319	20250429	140700	155738740	20150	20150	20150	20150	0
320	20250429	140600	155738740	20150	20150	20150	20150	0
321	20250429	140500	155738740	20150	20150	20150	20150	5
322	20250429	140400	155637990	20150	20150	20150	20150	0
323	20250429	140300	155637990	20150	20150	20150	20150	2
324	20250429	140200	155597690	20150	20150	20150	20150	0
325	20250429	140100	155597690	20150	20150	20150	20150	5
326	20250429	140000	155496940	20100	20100	20100	20100	0
327	20250429	135900	155496940	20100	20100	20100	20100	5
328	20250429	135800	155396440	20100	20100	20100	20100	38
329	20250429	135700	154632640	20150	20150	20150	20150	0
330	20250429	135600	154632640	20150	20150	20150	20150	0
331	20250429	135500	154632640	20150	20100	20150	20100	2
332	20250429	135400	154592390	20100	20100	20100	20100	0
333	20250429	135300	154592390	20100	20100	20100	20100	4
334	20250429	135200	154511990	20100	20100	20100	20100	0
335	20250429	135100	154511990	20100	20100	20100	20100	0
336	20250429	135000	154511990	20100	20100	20100	20100	5
337	20250429	134900	154411490	20100	20100	20100	20100	0
338	20250429	134800	154411490	20100	20100	20100	20100	0
339	20250429	134700	154411490	20100	20100	20100	20100	0
340	20250429	134600	154411490	20100	20100	20100	20100	0
341	20250429	134500	154411490	20100	20100	20100	20100	4
342	20250429	134400	154331090	20100	20100	20100	20100	0
343	20250429	134300	154331090	20100	20100	20100	20100	0
344	20250429	134200	154331090	20100	20100	20100	20100	0
345	20250429	134100	154331090	20100	20100	20100	20100	18
346	20250429	134000	153969290	20100	20100	20100	20100	0
347	20250429	133900	153969290	20100	20100	20100	20100	0
348	20250429	133800	153969290	20100	20100	20100	20100	0
349	20250429	133700	153969290	20100	20100	20100	20100	0
350	20250429	133600	153969290	20100	20100	20100	20100	45
351	20250429	133500	153064790	20100	20100	20100	20100	0
352	20250429	133400	153064790	20100	20100	20100	20100	0
353	20250429	133300	153064790	20100	20100	20100	20100	0
354	20250429	133200	153064790	20100	20100	20100	20100	0
355	20250429	133100	153064790	20100	20100	20100	20100	0
356	20250429	133000	153064790	20100	20100	20100	20100	0
357	20250429	132900	153064790	20100	20100	20100	20100	0
358	20250429	132800	153064790	20100	20100	20100	20100	1
359	20250429	132700	153044690	20100	20100	20100	20100	0
360	20250429	132600	153044690	20100	20100	20100	20100	0
361	20250429	132500	153044690	20100	20100	20100	20100	0
362	20250429	132400	153044690	20100	20100	20100	20100	0
363	20250429	132300	153044690	20100	20100	20100	20100	0
364	20250429	132200	153044690	20100	20100	20100	20100	0
365	20250429	132100	153044690	20100	20100	20100	20100	0
366	20250429	132000	153044690	20100	20100	20100	20100	0
367	20250429	131900	153044690	20100	20150	20150	20100	46
368	20250429	131800	152119340	20100	20100	20100	20100	0
369	20250429	131700	152119340	20100	20100	20100	20100	0
370	20250429	131600	152119340	20100	20100	20100	20100	3
371	20250429	131500	152059040	20100	20100	20100	20100	10
372	20250429	131400	151858040	20050	20150	20150	20050	112
373	20250429	131300	149607390	20150	20150	20150	20150	0
374	20250429	131200	149607390	20150	20150	20150	20150	0
375	20250429	131100	149607390	20150	20150	20150	20150	0
376	20250429	131000	149607390	20150	20150	20150	20150	3
377	20250429	130900	149546940	20150	20150	20150	20150	0
378	20250429	130800	149546940	20150	20150	20150	20150	0
379	20250429	130700	149546940	20150	20150	20150	20150	0
380	20250429	130600	149546940	20150	20150	20150	20150	0
381	20250429	130500	149546940	20150	20150	20150	20150	0
382	20250429	130400	149546940	20150	20150	20150	20150	0
383	20250429	130300	149546940	20150	20150	20150	20150	15
384	20250429	130200	149244690	20150	20150	20150	20150	0
385	20250429	130100	149244690	20150	20150	20150	20150	0
386	20250429	130000	149244690	20150	20150	20150	20150	1
387	20250429	125900	149224540	20100	20100	20100	20100	151
388	20250429	125800	146189440	20150	20150	20150	20150	0
389	20250429	125700	146189440	20150	20150	20150	20150	0
390	20250429	125600	146189440	20150	20150	20150	20150	7
391	20250429	125500	146048390	20100	20100	20100	20100	0
392	20250429	125400	146048390	20100	20100	20100	20100	0
393	20250429	125300	146048390	20100	20100	20100	20100	0
394	20250429	125200	146048390	20100	20100	20100	20100	0
395	20250429	125100	146048390	20100	20100	20100	20100	0
396	20250429	125000	146048390	20100	20100	20100	20100	0
397	20250429	124900	146048390	20100	20100	20100	20100	0
398	20250429	124800	146048390	20100	20100	20100	20100	0
399	20250429	124700	146048390	20100	20100	20100	20100	0
400	20250429	124600	146048390	20100	20100	20100	20100	0
401	20250429	124500	146048390	20100	20100	20100	20100	1
402	20250429	124400	146028290	20150	20150	20150	20150	17
403	20250429	124300	145685740	20150	20150	20150	20150	0
404	20250429	124200	145685740	20150	20150	20150	20150	0
405	20250429	124100	145685740	20150	20150	20150	20150	12
406	20250429	124000	145443940	20200	20200	20200	20200	0
407	20250429	123900	145443940	20200	20200	20200	20200	0
408	20250429	123800	145443940	20200	20200	20200	20200	0
409	20250429	123700	145443940	20200	20200	20200	20200	1
410	20250429	123600	145423740	20200	20200	20200	20200	0
411	20250429	123500	145423740	20200	20200	20200	20200	0
412	20250429	123400	145423740	20200	20200	20200	20200	0
413	20250429	123300	145423740	20200	20200	20200	20200	0
414	20250429	123200	145423740	20200	20200	20200	20200	13
415	20250429	123100	145161140	20150	20150	20150	20150	0
416	20250429	123000	145161140	20150	20150	20150	20150	0
417	20250429	122900	145161140	20150	20150	20150	20150	0
418	20250429	122800	145161140	20150	20150	20150	20150	0
419	20250429	122700	145161140	20150	20150	20150	20150	0
420	20250429	122600	145161140	20150	20150	20150	20150	2
421	20250429	122500	145120840	20150	20150	20150	20150	0
422	20250429	122400	145120840	20150	20150	20150	20150	98
423	20250429	122300	143146140	20150	20150	20150	20150	0
424	20250429	122200	143146140	20150	20150	20150	20150	0
425	20250429	122100	143146140	20150	20150	20150	20150	6
426	20250429	122000	143025240	20150	20150	20150	20150	0
427	20250429	121900	143025240	20150	20150	20150	20150	0
428	20250429	121800	143025240	20150	20150	20150	20150	25
429	20250429	121700	142521490	20150	20150	20150	20150	124
430	20250429	121600	140022890	20150	20150	20150	20150	2
431	20250429	121500	139982590	20200	20200	20200	20200	0
432	20250429	121400	139982590	20200	20200	20200	20200	0
433	20250429	121300	139982590	20200	20200	20200	20200	0
434	20250429	121200	139982590	20200	20200	20200	20200	2
435	20250429	121100	139942190	20250	20250	20250	20250	0
436	20250429	121000	139942190	20250	20250	20250	20200	580
437	20250429	120900	128197340	20250	20250	20250	20250	0
438	20250429	120800	128197340	20250	20250	20250	20250	2
439	20250429	120700	128156840	20250	20250	20250	20250	0
440	20250429	120600	128156840	20250	20250	20250	20250	0
441	20250429	120500	128156840	20250	20250	20250	20250	11
442	20250429	120400	127934090	20250	20250	20250	20250	0
443	20250429	120300	127934090	20250	20250	20250	20250	0
444	20250429	120200	127934090	20250	20250	20250	20250	0
445	20250429	120100	127934090	20250	20250	20250	20250	1
446	20250429	120000	127913840	20150	20150	20150	20150	0
447	20250429	115900	127913840	20150	20150	20150	20150	0
448	20250429	115800	127913840	20150	20150	20150	20150	0
449	20250429	115700	127913840	20150	20150	20150	20150	0
450	20250429	115600	127913840	20150	20150	20150	20150	0
451	20250429	115500	127913840	20150	20150	20150	20150	1
452	20250429	115400	127893690	20250	20250	20250	20250	79
453	20250429	115300	126293940	20150	20150	20150	20150	0
454	20250429	115200	126293940	20150	20150	20150	20150	0
455	20250429	115100	126293940	20150	20150	20150	20150	0
456	20250429	115000	126293940	20150	20150	20150	20150	1
457	20250429	114900	126273790	20150	20150	20150	20150	0
458	20250429	114800	126273790	20150	20150	20150	20150	5
459	20250429	114700	126173040	20200	20200	20200	20200	0
460	20250429	114600	126173040	20200	20200	20200	20200	56
461	20250429	114500	125041840	20200	20200	20200	20200	0
462	20250429	114400	125041840	20200	20150	20200	20150	316
463	20250429	114300	118661990	20100	20100	20100	20100	498
464	20250429	114200	108652190	20150	20150	20150	20150	0
465	20250429	114100	108652190	20150	20150	20150	20150	0
466	20250429	114000	108652190	20150	20150	20150	20150	0
467	20250429	113900	108652190	20150	20150	20150	20150	0
468	20250429	113800	108652190	20150	20150	20150	20150	0
469	20250429	113700	108652190	20150	20150	20150	20150	0
470	20250429	113600	108652190	20150	20150	20150	20150	0
471	20250429	113500	108652190	20150	20150	20150	20150	0
472	20250429	113400	108652190	20150	20150	20150	20150	0
473	20250429	113300	108652190	20150	20150	20150	20150	4
474	20250429	113200	108571590	20150	20150	20150	20150	36
475	20250429	113100	107846190	20150	20150	20150	20150	0
476	20250429	113000	107846190	20150	20150	20150	20150	0
477	20250429	112900	107846190	20150	20150	20150	20150	0
478	20250429	112800	107846190	20150	20150	20150	20150	0
479	20250429	112700	107846190	20150	20150	20150	20150	69
480	20250429	112600	106455840	20100	20100	20100	20100	0
481	20250429	112500	106455840	20100	20100	20100	20100	0
482	20250429	112400	106455840	20100	20100	20100	20100	0
483	20250429	112300	106455840	20100	20100	20100	20100	0
484	20250429	112200	106455840	20100	20100	20100	20100	57
485	20250429	112100	105310140	20100	20100	20100	20100	1
486	20250429	112000	105290040	20050	20050	20050	20050	17
487	20250429	111900	104949190	19990	19990	19990	19990	1
488	20250429	111800	104929200	20050	20050	20050	20050	0
489	20250429	111700	104929200	20050	20050	20050	20050	0
490	20250429	111600	104929200	20050	20050	20050	20050	0
491	20250429	111500	104929200	20050	20050	20050	20050	0
492	20250429	111400	104929200	20050	20050	20050	20050	0
493	20250429	111300	104929200	20050	20050	20050	20050	44
494	20250429	111200	104047000	20000	20000	20000	20000	465
495	20250429	111100	94747000	20100	20100	20100	20100	0
496	20250429	111000	94747000	20100	20100	20100	20100	0
497	20250429	110900	94747000	20100	20050	20100	20050	327
498	20250429	110800	88176450	20000	20000	20000	20000	0
499	20250429	110700	88176450	20000	19990	20000	19990	8
500	20250429	110600	88016470	19990	20000	20000	19990	330
501	20250429	110500	81416890	20000	20000	20000	20000	0
502	20250429	110400	81416890	20000	20000	20000	20000	0
503	20250429	110300	81416890	20000	20050	20050	20000	3
504	20250429	110200	81356790	20050	20050	20050	20050	10
505	20250429	110100	81156290	20050	20050	20050	20050	0
506	20250429	110000	81156290	20050	20050	20050	20050	5
507	20250429	105900	81056040	20100	20050	20100	20050	4
508	20250429	105800	80975790	20100	20100	20100	20100	1
509	20250429	105700	80955690	20050	20050	20050	20050	0
510	20250429	105600	80955690	20050	20050	20050	20050	4
511	20250429	105500	80875490	20100	20100	20100	20100	0
512	20250429	105400	80875490	20100	20100	20100	20100	0
513	20250429	105300	80875490	20100	20100	20100	20100	0
514	20250429	105200	80875490	20100	20100	20100	20100	1
515	20250429	105100	80855390	20100	20100	20100	20100	103
516	20250429	105000	78785090	20100	20100	20100	20100	1
517	20250429	104900	78764990	20050	20050	20050	20050	0
518	20250429	104800	78764990	20050	20050	20050	20050	146
519	20250429	104700	75837690	20000	20000	20000	20000	0
520	20250429	104600	75837690	20000	20000	20000	20000	0
521	20250429	104500	75837690	20000	20000	20000	20000	4
522	20250429	104400	75757690	20000	20000	20000	20000	0
523	20250429	104300	75757690	20000	20000	20000	20000	0
524	20250429	104200	75757690	20000	20000	20000	20000	0
525	20250429	104100	75757690	20000	20000	20000	20000	9
526	20250429	104000	75577690	20000	19980	20000	19980	2
527	20250429	103900	75537710	19980	19980	19980	19980	0
528	20250429	103800	75537710	19980	19980	19980	19980	4
529	20250429	103700	75457790	20000	20000	20000	20000	0
530	20250429	103600	75457790	20000	20000	20000	20000	0
531	20250429	103500	75457790	20000	20000	20000	20000	0
532	20250429	103400	75457790	20000	20000	20000	20000	7
533	20250429	103300	75317790	20050	20050	20050	20050	0
534	20250429	103200	75317790	20050	20050	20050	20050	0
535	20250429	103100	75317790	20050	20050	20050	20050	0
536	20250429	103000	75317790	20050	20050	20050	20050	9
537	20250429	102900	75137340	20000	20000	20000	20000	1
538	20250429	102800	75117340	19990	19990	19990	19990	77
539	20250429	102700	73578110	20000	20000	20000	20000	1
540	20250429	102600	73558110	20050	20050	20050	20050	0
541	20250429	102500	73558110	20050	20000	20050	20000	33
542	20250429	102400	72896660	20000	20000	20000	20000	0
543	20250429	102300	72896660	20000	20000	20000	20000	0
544	20250429	102200	72896660	20000	20000	20000	20000	0
545	20250429	102100	72896660	20000	20000	20000	20000	4
546	20250429	102000	72816660	20000	20000	20000	20000	0
547	20250429	101900	72816660	20000	19980	20000	19980	41
548	20250429	101800	71996720	19980	19980	19980	19980	0
549	20250429	101700	71996720	19980	19980	19980	19980	0
550	20250429	101600	71996720	19980	19970	19980	19970	11
551	20250429	101500	71776970	20000	20000	20000	20000	14
552	20250429	101400	71496970	20100	20100	20100	20100	2
553	20250429	101300	71456770	20050	20050	20050	20050	0
554	20250429	101200	71456770	20050	20050	20050	20050	55
555	20250429	101100	70354020	20050	20050	20050	20050	25
556	20250429	101000	69852770	20050	20100	20100	20050	121
557	20250429	100900	67424320	20050	20050	20050	20050	0
558	20250429	100800	67424320	20050	20050	20050	20050	3
559	20250429	100700	67364170	20050	20050	20050	20050	2
560	20250429	100600	67324070	20050	20050	20050	20050	1
561	20250429	100500	67304020	20100	20100	20100	20100	1
562	20250429	100400	67283920	20050	20050	20050	20050	2
563	20250429	100300	67243820	20050	20050	20050	20050	0
564	20250429	100200	67243820	20050	20050	20050	20050	2
565	20250429	100100	67203720	20050	20050	20050	20050	3
566	20250429	100000	67143570	20050	20050	20050	20050	0
567	20250429	095900	67143570	20050	20050	20050	20050	2
568	20250429	095800	67103470	20050	20050	20050	20050	2
569	20250429	095700	67063370	20050	20050	20050	20050	0
570	20250429	095600	67063370	20050	20150	20150	20050	103
571	20250429	095500	64994520	20100	20100	20100	20100	0
572	20250429	095400	64994520	20100	20100	20100	20100	0
573	20250429	095300	64994520	20100	20100	20100	20100	0
574	20250429	095200	64994520	20100	20100	20100	20100	0
575	20250429	095100	64994520	20100	20150	20300	20100	58
576	20250429	095000	63824320	20150	20250	20500	20100	588
577	20250429	094900	51896670	20250	20250	20250	20250	1
578	20250429	094800	51876420	20100	20050	20100	20050	206
579	20250429	094700	47736020	19970	20050	20050	19970	6
580	20250429	094600	47615800	20050	20050	20050	20050	0
581	20250429	094500	47615800	20050	20050	20050	20050	0
582	20250429	094400	47615800	20050	20050	20050	20050	0
583	20250429	094300	47615800	20050	19980	20050	19980	111
584	20250429	094200	45397510	19960	19960	19960	19960	2
585	20250429	094100	45357590	19970	19980	19990	19970	74
586	20250429	094000	43879310	19970	19970	19970	19970	38
587	20250429	093900	43120450	19980	19980	19990	19970	187
588	20250429	093800	39384330	19990	19990	19990	19990	19
589	20250429	093700	39004520	20000	19990	20000	19980	146
590	20250429	093600	36085360	19990	19990	19990	19990	0
591	20250429	093500	36085360	19990	20000	20000	19990	10
592	20250429	093400	35885410	19990	19990	19990	19990	0
593	20250429	093300	35885410	19990	19990	19990	19990	0
594	20250429	093200	35885410	19990	19990	19990	19990	0
595	20250429	093100	35885410	19990	19990	19990	19990	0
596	20250429	093000	35885410	19990	19990	19990	19990	0
597	20250429	092900	35885410	19990	19990	19990	19990	2
598	20250429	092800	35845430	19990	20100	20100	19990	117
599	20250429	092700	33496700	19980	19980	19980	19980	1
600	20250429	092600	33476720	20050	20050	20050	20050	39
601	20250429	092500	32694770	20100	20100	20100	20100	0
602	20250429	092400	32694770	20100	20100	20100	20100	0
603	20250429	092300	32694770	20100	20100	20100	20100	2
604	20250429	092200	32654570	19970	19970	19970	19970	31
605	20250429	092100	32035500	19970	20150	20150	19850	587
606	20250429	092000	20285200	20150	20150	20150	20150	0
607	20250429	091900	20285200	20150	20150	20150	20150	0
608	20250429	091800	20285200	20150	20150	20150	20150	0
609	20250429	091700	20285200	20150	20200	20200	20150	213
610	20250429	091600	15993100	20200	20200	20200	20200	1
611	20250429	091500	15972900	20150	20150	20150	20150	3
612	20250429	091400	15912450	20200	20200	20200	20200	26
613	20250429	091300	15387250	20200	20250	20250	20200	3
614	20250429	091200	15326600	20200	20200	20200	20200	12
615	20250429	091100	15084200	20350	20350	20350	20350	0
616	20250429	091000	15084200	20350	20350	20350	20350	0
617	20250429	090900	15084200	20350	20350	20350	20350	1
618	20250429	090800	15063850	20350	20350	20350	20350	4
619	20250429	090700	14982450	20200	20350	20350	20200	25
620	20250429	090600	14474250	20200	20350	20350	20200	60
621	20250429	090500	13256500	20400	20400	20400	20400	395
622	20250429	090400	5198500	20300	20300	20300	20300	12
623	20250429	090300	4954900	20250	20250	20250	20250	41
624	20250429	090200	4124650	20150	20200	20350	20150	121
625	20250429	090100	1664200	20200	20250	20250	20200	51
626	20250429	090000	631500	20250	20400	20400	20250	31