KissMeData/139670/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202300	150280065	4990	4990	4990	4990	873
3	20240429	202200	150280065	4990	4990	4990	4990	0
4	20240429	202100	150280065	4990	4990	4990	4990	0
5	20240429	202000	150280065	4990	4990	4990	4990	0
6	20240429	201900	150280065	4990	4990	4990	4990	0
7	20240429	201800	150280065	4990	4990	4990	4990	0
8	20240429	201700	150280065	4990	4990	4990	4990	0
9	20240429	201600	150280065	4990	4990	4990	4990	0
10	20240429	201500	150280065	4990	4990	4990	4990	0
11	20240429	201400	150280065	4990	4990	4990	4990	0
12	20240429	201300	150280065	4990	4990	4990	4990	0
13	20240429	201200	150280065	4990	4990	4990	4990	0
14	20240429	201100	150280065	4990	4990	4990	4990	0
15	20240429	201000	150280065	4990	4990	4990	4990	0
16	20240429	200900	150280065	4990	4990	4990	4990	0
17	20240429	200800	150280065	4990	4990	4990	4990	0
18	20240429	200700	150280065	4990	4990	4990	4990	0
19	20240429	200600	150280065	4990	4990	4990	4990	0
20	20240429	200500	150280065	4990	4990	4990	4990	0
21	20240429	200400	150280065	4990	4990	4990	4990	0
22	20240429	200300	150280065	4990	4990	4990	4990	0
23	20240429	200200	150280065	4990	4990	4990	4990	0
24	20240429	200100	150280065	4990	4990	4990	4990	0
25	20240429	200000	150280065	4990	4990	4990	4990	0
26	20240429	195900	150280065	4990	4990	4990	4990	0
27	20240429	195800	150280065	4990	4990	4990	4990	0
28	20240429	195700	150280065	4990	4990	4990	4990	0
29	20240429	195600	150280065	4990	4990	4990	4990	0
30	20240429	195500	150280065	4990	4990	4990	4990	0
31	20240429	195400	150280065	4990	4990	4990	4990	0
32	20240429	195300	150280065	4990	4990	4990	4990	873
33	20240429	195200	150280065	4990	4990	4990	4990	0
34	20240429	195100	150280065	4990	4990	4990	4990	0
35	20240429	195000	150280065	4990	4990	4990	4990	0
36	20240429	194900	150280065	4990	4990	4990	4990	0
37	20240429	194800	150280065	4990	4990	4990	4990	0
38	20240429	194700	150280065	4990	4990	4990	4990	0
39	20240429	194600	150280065	4990	4990	4990	4990	0
40	20240429	194500	150280065	4990	4990	4990	4990	0
41	20240429	194400	150280065	4990	4990	4990	4990	0
42	20240429	194300	150280065	4990	4990	4990	4990	0
43	20240429	194200	150280065	4990	4990	4990	4990	0
44	20240429	194100	150280065	4990	4990	4990	4990	0
45	20240429	194000	150280065	4990	4990	4990	4990	0
46	20240429	193900	150280065	4990	4990	4990	4990	0
47	20240429	193800	150280065	4990	4990	4990	4990	0
48	20240429	193700	150280065	4990	4990	4990	4990	0
49	20240429	193600	150280065	4990	4990	4990	4990	0
50	20240429	193500	150280065	4990	4990	4990	4990	0
51	20240429	193400	150280065	4990	4990	4990	4990	0
52	20240429	193300	150280065	4990	4990	4990	4990	0
53	20240429	193200	150280065	4990	4990	4990	4990	0
54	20240429	193100	150280065	4990	4990	4990	4990	0
55	20240429	193000	150280065	4990	4990	4990	4990	0
56	20240429	192900	150280065	4990	4990	4990	4990	0
57	20240429	192800	150280065	4990	4990	4990	4990	0
58	20240429	192700	150280065	4990	4990	4990	4990	0
59	20240429	192600	150280065	4990	4990	4990	4990	0
60	20240429	192500	150280065	4990	4990	4990	4990	0
61	20240429	192400	150280065	4990	4990	4990	4990	0
62	20240429	192300	150280065	4990	4990	4990	4990	873
63	20240429	192200	150280065	4990	4990	4990	4990	0
64	20240429	192100	150280065	4990	4990	4990	4990	0
65	20240429	192000	150280065	4990	4990	4990	4990	0
66	20240429	191900	150280065	4990	4990	4990	4990	0
67	20240429	191800	150280065	4990	4990	4990	4990	0
68	20240429	191700	150280065	4990	4990	4990	4990	0
69	20240429	191600	150280065	4990	4990	4990	4990	0
70	20240429	191500	150280065	4990	4990	4990	4990	0
71	20240429	191400	150280065	4990	4990	4990	4990	0
72	20240429	191300	150280065	4990	4990	4990	4990	0
73	20240429	191200	150280065	4990	4990	4990	4990	0
74	20240429	191100	150280065	4990	4990	4990	4990	0
75	20240429	191000	150280065	4990	4990	4990	4990	0
76	20240429	190900	150280065	4990	4990	4990	4990	0
77	20240429	190800	150280065	4990	4990	4990	4990	0
78	20240429	190700	150280065	4990	4990	4990	4990	0
79	20240429	190600	150280065	4990	4990	4990	4990	0
80	20240429	190500	150280065	4990	4990	4990	4990	0
81	20240429	190400	150280065	4990	4990	4990	4990	0
82	20240429	190300	150280065	4990	4990	4990	4990	0
83	20240429	190200	150280065	4990	4990	4990	4990	0
84	20240429	190100	150280065	4990	4990	4990	4990	0
85	20240429	190000	150280065	4990	4990	4990	4990	0
86	20240429	185900	150280065	4990	4990	4990	4990	0
87	20240429	185800	150280065	4990	4990	4990	4990	0
88	20240429	185700	150280065	4990	4990	4990	4990	0
89	20240429	185600	150280065	4990	4990	4990	4990	0
90	20240429	185500	150280065	4990	4990	4990	4990	0
91	20240429	185400	150280065	4990	4990	4990	4990	0
92	20240429	185300	150280065	4990	4990	4990	4990	873
93	20240429	185200	150280065	4990	4990	4990	4990	0
94	20240429	185100	150280065	4990	4990	4990	4990	0
95	20240429	185000	150280065	4990	4990	4990	4990	0
96	20240429	184900	150280065	4990	4990	4990	4990	0
97	20240429	184800	150280065	4990	4990	4990	4990	0
98	20240429	184700	150280065	4990	4990	4990	4990	0
99	20240429	184600	150280065	4990	4990	4990	4990	0
100	20240429	184500	150280065	4990	4990	4990	4990	0
101	20240429	184400	150280065	4990	4990	4990	4990	0
102	20240429	184300	150280065	4990	4990	4990	4990	0
103	20240429	184200	150280065	4990	4990	4990	4990	0
104	20240429	184100	150280065	4990	4990	4990	4990	0
105	20240429	184000	150280065	4990	4990	4990	4990	0
106	20240429	183900	150280065	4990	4990	4990	4990	0
107	20240429	183800	150280065	4990	4990	4990	4990	0
108	20240429	183700	150280065	4990	4990	4990	4990	0
109	20240429	183600	150280065	4990	4990	4990	4990	0
110	20240429	183500	150280065	4990	4990	4990	4990	0
111	20240429	183400	150280065	4990	4990	4990	4990	0
112	20240429	183300	150280065	4990	4990	4990	4990	0
113	20240429	183200	150280065	4990	4990	4990	4990	0
114	20240429	183100	150280065	4990	4990	4990	4990	0
115	20240429	183000	150280065	4990	4990	4990	4990	0
116	20240429	182900	150280065	4990	4990	4990	4990	0
117	20240429	182800	150280065	4990	4990	4990	4990	0
118	20240429	182700	150280065	4990	4990	4990	4990	0
119	20240429	182600	150280065	4990	4990	4990	4990	0
120	20240429	182500	150280065	4990	4990	4990	4990	0
121	20240429	182400	150280065	4990	4990	4990	4990	0
122	20240429	182300	150280065	4990	4990	4990	4990	873
123	20240429	182200	150280065	4990	4990	4990	4990	0
124	20240429	182100	150280065	4990	4990	4990	4990	0
125	20240429	182000	150280065	4990	4990	4990	4990	0
126	20240429	181900	150280065	4990	4990	4990	4990	0
127	20240429	181800	150280065	4990	4990	4990	4990	0
128	20240429	181700	150280065	4990	4990	4990	4990	0
129	20240429	181600	150280065	4990	4990	4990	4990	0
130	20240429	181500	150280065	4990	4990	4990	4990	0
131	20240429	181400	150280065	4990	4990	4990	4990	0
132	20240429	181300	150280065	4990	4990	4990	4990	0
133	20240429	181200	150280065	4990	4990	4990	4990	0
134	20240429	181100	150280065	4990	4990	4990	4990	0
135	20240429	181000	150280065	4990	4990	4990	4990	0
136	20240429	180900	150280065	4990	4990	4990	4990	0
137	20240429	180800	150280065	4990	4990	4990	4990	0
138	20240429	180700	150280065	4990	4990	4990	4990	0
139	20240429	180600	150280065	4990	4990	4990	4990	0
140	20240429	180500	150280065	4990	4990	4990	4990	0
141	20240429	180400	150280065	4990	4990	4990	4990	0
142	20240429	180300	150280065	4990	4990	4990	4990	0
143	20240429	180200	150280065	4990	4990	4990	4990	0
144	20240429	180100	150280065	4990	4990	4990	4990	0
145	20240429	180000	150280065	4990	4990	4990	4990	0
146	20240429	175900	150280065	4990	4990	4990	4990	0
147	20240429	175800	150280065	4990	4990	4990	4990	0
148	20240429	175700	150280065	4990	4990	4990	4990	0
149	20240429	175600	150280065	4990	4990	4990	4990	0
150	20240429	175500	150280065	4990	4990	4990	4990	0
151	20240429	175400	150280065	4990	4990	4990	4990	0
152	20240429	175300	150280065	4990	4990	4990	4990	873
153	20240429	175200	150280065	4990	4990	4990	4990	0
154	20240429	175100	150280065	4990	4990	4990	4990	0
155	20240429	175000	150280065	4990	4990	4990	4990	0
156	20240429	174900	150280065	4990	4990	4990	4990	0
157	20240429	174800	150280065	4990	4990	4990	4990	0
158	20240429	174700	150280065	4990	4990	4990	4990	0
159	20240429	174600	150280065	4990	4990	4990	4990	0
160	20240429	174500	150280065	4990	4990	4990	4990	0
161	20240429	174400	150280065	4990	4990	4990	4990	0
162	20240429	174300	150280065	4990	4990	4990	4990	0
163	20240429	174200	150280065	4990	4990	4990	4990	0
164	20240429	174100	150280065	4990	4990	4990	4990	0
165	20240429	174000	150280065	4990	4990	4990	4990	0
166	20240429	173900	150280065	4990	4990	4990	4990	0
167	20240429	173800	150280065	4990	4990	4990	4990	0
168	20240429	173700	150280065	4990	4990	4990	4990	0
169	20240429	173600	150280065	4990	4990	4990	4990	0
170	20240429	173500	150280065	4990	4990	4990	4990	0
171	20240429	173400	150280065	4990	4990	4990	4990	0
172	20240429	173300	150280065	4990	4990	4990	4990	0
173	20240429	173200	150280065	4990	4990	4990	4990	0
174	20240429	173100	150280065	4990	4990	4990	4990	0
175	20240429	173000	150280065	4990	4990	4990	4990	0
176	20240429	172900	150280065	4990	4990	4990	4990	0
177	20240429	172800	150280065	4990	4990	4990	4990	0
178	20240429	172700	150280065	4990	4990	4990	4990	0
179	20240429	172600	150280065	4990	4990	4990	4990	0
180	20240429	172500	150280065	4990	4990	4990	4990	0
181	20240429	172400	150280065	4990	4990	4990	4990	0
182	20240429	172300	150280065	4990	4990	4990	4990	873
183	20240429	172200	150280065	4990	4990	4990	4990	0
184	20240429	172100	150280065	4990	4990	4990	4990	0
185	20240429	172000	150280065	4990	4990	4990	4990	0
186	20240429	171900	150280065	4990	4990	4990	4990	0
187	20240429	171800	150280065	4990	4990	4990	4990	0
188	20240429	171700	150280065	4990	4990	4990	4990	0
189	20240429	171600	150280065	4990	4990	4990	4990	0
190	20240429	171500	150280065	4990	4990	4990	4990	0
191	20240429	171400	150280065	4990	4990	4990	4990	0
192	20240429	171300	150280065	4990	4990	4990	4990	0
193	20240429	171200	150280065	4990	4990	4990	4990	0
194	20240429	171100	150280065	4990	4990	4990	4990	0
195	20240429	171000	150280065	4990	4990	4990	4990	0
196	20240429	170900	150280065	4990	4990	4990	4990	0
197	20240429	170800	150280065	4990	4990	4990	4990	0
198	20240429	170700	150280065	4990	4990	4990	4990	0
199	20240429	170600	150280065	4990	4990	4990	4990	0
200	20240429	170500	150280065	4990	4990	4990	4990	0
201	20240429	170400	150280065	4990	4990	4990	4990	0
202	20240429	170300	150280065	4990	4990	4990	4990	0
203	20240429	170200	150280065	4990	4990	4990	4990	0
204	20240429	170100	150280065	4990	4990	4990	4990	0
205	20240429	170000	150280065	4990	4990	4990	4990	0
206	20240429	165900	150280065	4990	4990	4990	4990	0
207	20240429	165800	150280065	4990	4990	4990	4990	0
208	20240429	165700	150280065	4990	4990	4990	4990	0
209	20240429	165600	150280065	4990	4990	4990	4990	0
210	20240429	165500	150280065	4990	4990	4990	4990	0
211	20240429	165400	150280065	4990	4990	4990	4990	0
212	20240429	165300	150280065	4990	4990	4990	4990	873
213	20240429	165200	150280065	4990	4990	4990	4990	0
214	20240429	165100	150280065	4990	4990	4990	4990	0
215	20240429	165000	150280065	4990	4990	4990	4990	0
216	20240429	164900	150280065	4990	4990	4990	4990	0
217	20240429	164800	150280065	4990	4990	4990	4990	0
218	20240429	164700	150280065	4990	4990	4990	4990	0
219	20240429	164600	150280065	4990	4990	4990	4990	0
220	20240429	164500	150280065	4990	4990	4990	4990	0
221	20240429	164400	150280065	4990	4990	4990	4990	0
222	20240429	164300	150280065	4990	4990	4990	4990	0
223	20240429	164200	150280065	4990	4990	4990	4990	0
224	20240429	164100	150280065	4990	4990	4990	4990	0
225	20240429	164000	150280065	4990	4990	4990	4990	0
226	20240429	163900	150280065	4990	4990	4990	4990	0
227	20240429	163800	150280065	4990	4990	4990	4990	0
228	20240429	163700	150280065	4990	4990	4990	4990	0
229	20240429	163600	150280065	4990	4990	4990	4990	0
230	20240429	163500	150280065	4990	4990	4990	4990	0
231	20240429	163400	150280065	4990	4990	4990	4990	0
232	20240429	163300	150280065	4990	4990	4990	4990	0
233	20240429	163200	150280065	4990	4990	4990	4990	0
234	20240429	163100	150280065	4990	4990	4990	4990	0
235	20240429	163000	150280065	4990	4990	4990	4990	0
236	20240429	162900	150280065	4990	4990	4990	4990	0
237	20240429	162800	150280065	4990	4990	4990	4990	0
238	20240429	162700	150280065	4990	4990	4990	4990	0
239	20240429	162600	150280065	4990	4990	4990	4990	0
240	20240429	162500	150280065	4990	4990	4990	4990	0
241	20240429	162400	150280065	4990	4990	4990	4990	0
242	20240429	162300	150280065	4990	4990	4990	4990	873
243	20240429	162200	150280065	4990	4990	4990	4990	0
244	20240429	162100	150280065	4990	4990	4990	4990	0
245	20240429	162000	150280065	4990	4990	4990	4990	0
246	20240429	161900	150280065	4990	4990	4990	4990	0
247	20240429	161800	150280065	4990	4990	4990	4990	0
248	20240429	161700	150280065	4990	4990	4990	4990	0
249	20240429	161600	150280065	4990	4990	4990	4990	0
250	20240429	161500	150280065	4990	4990	4990	4990	0
251	20240429	161400	150280065	4990	4990	4990	4990	0
252	20240429	161300	150280065	4990	4990	4990	4990	0
253	20240429	161200	150280065	4990	4990	4990	4990	0
254	20240429	161100	150280065	4990	4990	4990	4990	0
255	20240429	161000	150280065	4990	4990	4990	4990	0
256	20240429	160900	150280065	4990	4990	4990	4990	0
257	20240429	160800	150280065	4990	4990	4990	4990	0
258	20240429	160700	150280065	4990	4990	4990	4990	0
259	20240429	160600	150280065	4990	4990	4990	4990	0
260	20240429	160500	150280065	4990	4990	4990	4990	0
261	20240429	160400	150280065	4990	4990	4990	4990	0
262	20240429	160300	150280065	4990	4990	4990	4990	0
263	20240429	160200	150280065	4990	4990	4990	4990	0
264	20240429	160100	150280065	4990	4990	4990	4990	0
265	20240429	160000	150280065	4990	4990	4990	4990	0
266	20240429	155900	150280065	4990	4990	4990	4990	0
267	20240429	155800	150280065	4990	4990	4990	4990	0
268	20240429	155700	150280065	4990	4990	4990	4990	0
269	20240429	155600	150280065	4990	4990	4990	4990	0
270	20240429	155500	150280065	4990	4990	4990	4990	0
271	20240429	155400	150280065	4990	4990	4990	4990	0
272	20240429	155300	150280065	4990	4990	4990	4990	873
273	20240429	155200	150280065	4990	4990	4990	4990	0
274	20240429	155100	150280065	4990	4990	4990	4990	0
275	20240429	155000	150280065	4990	4990	4990	4990	0
276	20240429	154900	150280065	4990	4990	4990	4990	0
277	20240429	154800	150280065	4990	4990	4990	4990	0
278	20240429	154700	150280065	4990	4990	4990	4990	0
279	20240429	154600	150280065	4990	4990	4990	4990	0
280	20240429	154500	150280065	4990	4990	4990	4990	0
281	20240429	154400	150280065	4990	4990	4990	4990	0
282	20240429	154300	150280065	4990	4990	4990	4990	0
283	20240429	154200	150280065	4990	4990	4990	4990	0
284	20240429	154100	150280065	4990	4990	4990	4990	0
285	20240429	154000	150280065	4990	4990	4990	4990	0
286	20240429	153900	150280065	4990	4990	4990	4990	0
287	20240429	153800	150280065	4990	4990	4990	4990	0
288	20240429	153700	150280065	4990	4990	4990	4990	0
289	20240429	153600	150280065	4990	4990	4990	4990	0
290	20240429	153500	150280065	4990	4990	4990	4990	0
291	20240429	153400	150280065	4990	4990	4990	4990	0
292	20240429	153300	150280065	4990	4990	4990	4990	0
293	20240429	153200	150280065	4990	4990	4990	4990	0
294	20240429	153100	150280065	4990	4990	4990	4990	0
295	20240429	153000	150280065	4990	4990	4990	4990	873
296	20240429	152900	145923795	4980	4980	4980	4980	0
297	20240429	152800	145923795	4980	4980	4980	4980	0
298	20240429	152700	145923795	4980	4980	4980	4980	0
299	20240429	152600	145923795	4980	4980	4980	4980	0
300	20240429	152500	145923795	4980	4980	4980	4980	0
301	20240429	152400	145923795	4980	4980	4980	4980	0
302	20240429	152300	145923795	4980	4980	4980	4980	0
303	20240429	152200	145923795	4980	4980	4980	4980	0
304	20240429	152100	145923795	4980	4980	4980	4980	0
305	20240429	152000	145923795	4980	4980	4980	4980	0
306	20240429	151900	145923795	4980	4950	4980	4950	4
307	20240429	151800	145903935	4900	4960	4960	4900	1667
308	20240429	151700	137691055	4995	4960	4995	4960	12
309	20240429	151600	137631465	4965	4965	4965	4965	0
310	20240429	151500	137631465	4965	4965	4965	4965	0
311	20240429	151400	137631465	4965	4970	4970	4965	1000
312	20240429	151300	132666460	5000	4990	5000	4965	32
313	20240429	151200	132506980	5000	5000	5000	5000	8
314	20240429	151100	132466980	5000	4990	5000	4990	3
315	20240429	151000	132452000	4990	4990	4990	4990	0
316	20240429	150900	132452000	4990	4990	4990	4990	0
317	20240429	150800	132452000	4990	5000	5000	4990	206
318	20240429	150700	131424000	5000	5000	5000	5000	616
319	20240429	150600	128344000	5000	5000	5000	5000	100
320	20240429	150500	127844000	5000	5000	5000	5000	0
321	20240429	150400	127844000	5000	5000	5000	5000	0
322	20240429	150300	127844000	5000	5000	5000	5000	0
323	20240429	150200	127844000	5000	4990	5000	4990	438
324	20240429	150100	125654060	4990	4990	4990	4990	0
325	20240429	150000	125654060	4990	4985	4990	4985	4
326	20240429	145900	125634105	4985	4985	4985	4985	22
327	20240429	145800	125524435	4995	4995	4995	4995	1
328	20240429	145700	125519440	4995	4995	4995	4995	0
329	20240429	145600	125519440	4995	5000	5000	4995	4
330	20240429	145500	125499455	4995	4995	4995	4995	2
331	20240429	145400	125489465	4985	4985	4985	4985	1
332	20240429	145300	125484480	4990	4990	4990	4990	0
333	20240429	145200	125484480	4990	5000	5000	4990	400
334	20240429	145100	123485480	5000	5000	5000	5000	21
335	20240429	145000	123380480	5000	5000	5000	5000	16
336	20240429	144900	123300480	4990	4990	4990	4990	1
337	20240429	144800	123295490	4990	4990	4990	4990	2366
338	20240429	144700	111489150	5000	5000	5000	5000	1
339	20240429	144600	111484150	4995	4990	4995	4990	422
340	20240429	144500	109376825	4985	4985	4985	4985	0
341	20240429	144400	109376825	4985	4985	4985	4985	0
342	20240429	144300	109376825	4985	4985	4985	4985	837
343	20240429	144200	105204380	4980	4980	4980	4980	0
344	20240429	144100	105204380	4980	4980	4980	4980	5
345	20240429	144000	105179480	4980	4970	4980	4970	139
346	20240429	143900	104488060	4970	4970	4970	4970	0
347	20240429	143800	104488060	4970	4970	4970	4970	0
348	20240429	143700	104488060	4970	4970	4970	4970	0
349	20240429	143600	104488060	4970	4970	4970	4970	0
350	20240429	143500	104488060	4970	4970	4970	4970	0
351	20240429	143400	104488060	4970	4970	4970	4970	0
352	20240429	143300	104488060	4970	4960	4970	4960	122
353	20240429	143200	103881740	4960	4960	4960	4960	0
354	20240429	143100	103881740	4960	4960	4960	4960	145
355	20240429	143000	103162540	4960	4960	4960	4960	0
356	20240429	142900	103162540	4960	4960	4960	4960	200
357	20240429	142800	102170540	4960	4960	4960	4960	0
358	20240429	142700	102170540	4960	4960	4960	4960	0
359	20240429	142600	102170540	4960	4960	4960	4960	0
360	20240429	142500	102170540	4960	4960	4960	4960	37
361	20240429	142400	101987020	4965	4965	4965	4965	10
362	20240429	142300	101937370	4965	4965	4965	4965	0
363	20240429	142200	101937370	4965	4965	4965	4965	0
364	20240429	142100	101937370	4965	4965	4965	4965	0
365	20240429	142000	101937370	4965	4965	4965	4965	0
366	20240429	141900	101937370	4965	4965	4965	4965	0
367	20240429	141800	101937370	4965	4965	4965	4965	23
368	20240429	141700	101823175	4975	4975	4975	4975	0
369	20240429	141600	101823175	4975	4975	4975	4975	0
370	20240429	141500	101823175	4975	4975	4975	4975	0
371	20240429	141400	101823175	4975	4975	4975	4975	100
372	20240429	141300	101325675	4990	4990	4990	4990	0
373	20240429	141200	101325675	4990	4990	4990	4990	0
374	20240429	141100	101325675	4990	4990	4990	4990	0
375	20240429	141000	101325675	4990	4990	4990	4990	0
376	20240429	140900	101325675	4990	4990	4990	4990	0
377	20240429	140800	101325675	4990	4990	4990	4990	0
378	20240429	140700	101325675	4990	4990	4990	4990	0
379	20240429	140600	101325675	4990	4990	4990	4990	0
380	20240429	140500	101325675	4990	4990	4990	4990	5
381	20240429	140400	101300725	4990	4990	4990	4990	10
382	20240429	140300	101250825	4990	4990	4990	4990	1
383	20240429	140200	101245835	4990	4965	4990	4965	14
384	20240429	140100	101176300	4965	4965	4965	4965	0
385	20240429	140000	101176300	4965	4965	4965	4965	30
386	20240429	135900	101027350	4970	4970	4970	4970	0
387	20240429	135800	101027350	4970	4970	4970	4970	0
388	20240429	135700	101027350	4970	4970	4970	4970	0
389	20240429	135600	101027350	4970	4970	4970	4970	0
390	20240429	135500	101027350	4970	4970	4970	4970	11
391	20240429	135400	100972680	4995	4995	4995	4995	50
392	20240429	135300	100722930	4995	4995	4995	4995	0
393	20240429	135200	100722930	4995	4995	4995	4995	50
394	20240429	135100	100473180	4995	4995	4995	4995	0
395	20240429	135000	100473180	4995	4995	4995	4995	0
396	20240429	134900	100473180	4995	4995	4995	4995	200
397	20240429	134800	99474180	4995	4995	4995	4995	1
398	20240429	134700	99469185	4995	4995	4995	4995	0
399	20240429	134600	99469185	4995	4995	4995	4995	72
400	20240429	134500	99109545	4995	4995	4995	4995	40
401	20240429	134400	98909745	4995	4995	4995	4995	0
402	20240429	134300	98909745	4995	4995	4995	4995	3
403	20240429	134200	98894760	5000	5000	5000	5000	0
404	20240429	134100	98894760	5000	5000	5000	5000	0
405	20240429	134000	98894760	5000	5000	5000	5000	0
406	20240429	133900	98894760	5000	5000	5000	5000	18
407	20240429	133800	98804760	5000	4980	5000	4980	3
408	20240429	133700	98789800	4980	4980	4980	4980	1
409	20240429	133600	98784820	4995	4995	4995	4995	162
410	20240429	133500	97975630	4995	4995	4995	4995	0
411	20240429	133400	97975630	4995	4995	4995	4995	0
412	20240429	133300	97975630	4995	4995	4995	4995	0
413	20240429	133200	97975630	4995	4995	4995	4995	170
414	20240429	133100	97126480	4995	4995	4995	4995	0
415	20240429	133000	97126480	4995	4995	4995	4995	0
416	20240429	132900	97126480	4995	4995	4995	4995	1
417	20240429	132800	97121485	4995	4995	4995	4995	190
418	20240429	132700	96172435	4995	4995	4995	4995	4
419	20240429	132600	96152455	5000	5000	5000	5000	8
420	20240429	132500	96112455	5000	5000	5000	5000	37
421	20240429	132400	95927455	5000	5000	5000	5000	0
422	20240429	132300	95927455	5000	5000	5000	5000	0
423	20240429	132200	95927455	5000	5000	5000	5000	180
424	20240429	132100	95027455	5000	5000	5000	5000	0
425	20240429	132000	95027455	5000	5000	5000	5000	0
426	20240429	131900	95027455	5000	5000	5000	5000	0
427	20240429	131800	95027455	5000	5000	5000	5000	4
428	20240429	131700	95007455	5000	5000	5000	5000	0
429	20240429	131600	95007455	5000	5000	5000	5000	0
430	20240429	131500	95007455	5000	5000	5000	5000	0
431	20240429	131400	95007455	5000	5000	5000	5000	0
432	20240429	131300	95007455	5000	5000	5000	5000	764
433	20240429	131200	91187455	4980	4980	4995	4980	1818
434	20240429	131100	82123165	4975	4975	4975	4975	110
435	20240429	131000	81575915	4980	4980	4980	4980	0
436	20240429	130900	81575915	4980	4980	4980	4980	0
437	20240429	130800	81575915	4980	4980	4980	4980	0
438	20240429	130700	81575915	4980	4980	4980	4980	0
439	20240429	130600	81575915	4980	4980	4980	4980	0
440	20240429	130500	81575915	4980	4980	4980	4980	0
441	20240429	130400	81575915	4980	4980	4980	4980	0
442	20240429	130300	81575915	4980	4980	4980	4980	1
443	20240429	130200	81570935	4980	4980	4980	4980	0
444	20240429	130100	81570935	4980	4980	4980	4980	0
445	20240429	130000	81570935	4980	4980	4980	4980	6
446	20240429	125900	81541055	4970	4970	4970	4970	0
447	20240429	125800	81541055	4970	4970	4970	4970	171
448	20240429	125700	80691185	4965	4960	4965	4960	62
449	20240429	125600	80383360	4965	4965	4965	4965	0
450	20240429	125500	80383360	4965	4965	4965	4965	0
451	20240429	125400	80383360	4965	4965	4965	4965	0
452	20240429	125300	80383360	4965	4965	4965	4965	0
453	20240429	125200	80383360	4965	4965	4965	4965	0
454	20240429	125100	80383360	4965	4965	4965	4965	0
455	20240429	125000	80383360	4965	4965	4965	4965	0
456	20240429	124900	80383360	4965	4965	4965	4965	0
457	20240429	124800	80383360	4965	4965	4965	4965	0
458	20240429	124700	80383360	4965	4965	4965	4965	0
459	20240429	124600	80383360	4965	4965	4965	4965	1
460	20240429	124500	80378395	4940	4940	4940	4940	0
461	20240429	124400	80378395	4940	4940	4940	4940	0
462	20240429	124300	80378395	4940	4940	4940	4940	500
463	20240429	124200	77908395	4965	4965	4965	4965	0
464	20240429	124100	77908395	4965	4965	4965	4965	0
465	20240429	124000	77908395	4965	4940	4965	4940	11
466	20240429	123900	77854030	4965	4945	4965	4935	501
467	20240429	123800	75379385	4945	4945	4945	4945	50
468	20240429	123700	75132135	4945	4945	4945	4945	0
469	20240429	123600	75132135	4945	4945	4945	4945	0
470	20240429	123500	75132135	4945	4945	4945	4945	100
471	20240429	123400	74637635	4935	4970	4970	4935	500
472	20240429	123300	72167565	4975	4975	4975	4975	0
473	20240429	123200	72167565	4975	4975	4975	4975	0
474	20240429	123100	72167565	4975	4975	4975	4975	0
475	20240429	123000	72167565	4975	4975	4975	4975	20
476	20240429	122900	72068065	4970	4970	4970	4970	0
477	20240429	122800	72068065	4970	4970	4970	4970	357
478	20240429	122700	70293775	4960	4960	4960	4960	55
479	20240429	122600	70020975	4960	4960	4960	4960	0
480	20240429	122500	70020975	4960	4960	4960	4960	0
481	20240429	122400	70020975	4960	4960	4960	4960	1
482	20240429	122300	70016015	4950	4950	4950	4950	0
483	20240429	122200	70016015	4950	4960	4960	4950	298
484	20240429	122100	68540905	4960	4960	4960	4960	0
485	20240429	122000	68540905	4960	4960	4960	4960	0
486	20240429	121900	68540905	4960	4960	4960	4960	0
487	20240429	121800	68540905	4960	4960	4960	4960	0
488	20240429	121700	68540905	4960	4960	4960	4960	0
489	20240429	121600	68540905	4960	4960	4960	4960	0
490	20240429	121500	68540905	4960	4960	4960	4960	0
491	20240429	121400	68540905	4960	4960	4960	4960	674
492	20240429	121300	65197865	4960	4960	4960	4960	0
493	20240429	121200	65197865	4960	4960	4960	4960	0
494	20240429	121100	65197865	4960	4960	4960	4960	0
495	20240429	121000	65197865	4960	4960	4960	4960	0
496	20240429	120900	65197865	4960	4960	4960	4960	1
497	20240429	120800	65192905	4960	4960	4960	4960	10
498	20240429	120700	65143305	4960	4960	4960	4960	0
499	20240429	120600	65143305	4960	4960	4960	4960	0
500	20240429	120500	65143305	4960	4960	4960	4960	0
501	20240429	120400	65143305	4960	4960	4960	4960	0
502	20240429	120300	65143305	4960	4960	4960	4960	0
503	20240429	120200	65143305	4960	4960	4960	4960	0
504	20240429	120100	65143305	4960	4960	4960	4960	0
505	20240429	120000	65143305	4960	4960	4960	4960	10
506	20240429	115900	65093705	4940	4940	4940	4940	0
507	20240429	115800	65093705	4940	4940	4940	4940	0
508	20240429	115700	65093705	4940	4940	4940	4940	0
509	20240429	115600	65093705	4940	4940	4940	4940	0
510	20240429	115500	65093705	4940	4940	4940	4940	0
511	20240429	115400	65093705	4940	4940	4940	4940	0
512	20240429	115300	65093705	4940	4940	4940	4940	0
513	20240429	115200	65093705	4940	4940	4940	4940	0
514	20240429	115100	65093705	4940	4940	4940	4940	6
515	20240429	115000	65064065	4950	4950	4950	4950	0
516	20240429	114900	65064065	4950	4950	4950	4950	91
517	20240429	114800	64613615	4945	4945	4945	4945	54
518	20240429	114700	64346585	4940	4940	4940	4940	0
519	20240429	114600	64346585	4940	4940	4940	4940	0
520	20240429	114500	64346585	4940	4940	4940	4940	0
521	20240429	114400	64346585	4940	4940	4940	4940	25
522	20240429	114300	64223085	4940	4940	4940	4940	0
523	20240429	114200	64223085	4940	4940	4940	4940	0
524	20240429	114100	64223085	4940	4940	4940	4940	0
525	20240429	114000	64223085	4940	4940	4940	4940	0
526	20240429	113900	64223085	4940	4940	4940	4940	0
527	20240429	113800	64223085	4940	4940	4940	4940	0
528	20240429	113700	64223085	4940	4940	4940	4940	0
529	20240429	113600	64223085	4940	4940	4940	4940	0
530	20240429	113500	64223085	4940	4940	4940	4940	0
531	20240429	113400	64223085	4940	4940	4940	4940	0
532	20240429	113300	64223085	4940	4940	4940	4940	0
533	20240429	113200	64223085	4940	4940	4940	4940	3
534	20240429	113100	64208265	4940	4940	4940	4940	0
535	20240429	113000	64208265	4940	4940	4940	4940	40
536	20240429	112900	64010665	4945	4945	4945	4945	0
537	20240429	112800	64010665	4945	4945	4945	4945	1
538	20240429	112700	64005720	4945	4945	4945	4945	0
539	20240429	112600	64005720	4945	4945	4945	4945	1
540	20240429	112500	64000775	4935	4935	4935	4935	0
541	20240429	112400	64000775	4935	4935	4935	4935	0
542	20240429	112300	64000775	4935	4935	4935	4935	1
543	20240429	112200	63995840	4935	4935	4935	4935	0
544	20240429	112100	63995840	4935	4935	4935	4935	0
545	20240429	112000	63995840	4935	4935	4935	4935	0
546	20240429	111900	63995840	4935	4935	4935	4935	0
547	20240429	111800	63995840	4935	4935	4935	4935	0
548	20240429	111700	63995840	4935	4935	4935	4935	0
549	20240429	111600	63995840	4935	4935	4935	4935	41
550	20240429	111500	63793505	4935	4935	4935	4935	0
551	20240429	111400	63793505	4935	4935	4935	4935	3
552	20240429	111300	63778700	4940	4940	4940	4940	0
553	20240429	111200	63778700	4940	4940	4940	4940	2
554	20240429	111100	63768820	4945	4945	4945	4945	0
555	20240429	111000	63768820	4945	4945	4945	4945	0
556	20240429	110900	63768820	4945	4945	4945	4945	0
557	20240429	110800	63768820	4945	4945	4945	4945	0
558	20240429	110700	63768820	4945	4945	4945	4945	0
559	20240429	110600	63768820	4945	4945	4945	4945	0
560	20240429	110500	63768820	4945	4945	4945	4945	1
561	20240429	110400	63763875	4950	4950	4950	4950	0
562	20240429	110300	63763875	4950	4950	4950	4950	0
563	20240429	110200	63763875	4950	4950	4950	4950	1
564	20240429	110100	63758925	4915	4915	4915	4915	0
565	20240429	110000	63758925	4915	4925	4925	4915	25
566	20240429	105900	63635840	4950	4950	4950	4950	0
567	20240429	105800	63635840	4950	4950	4950	4950	0
568	20240429	105700	63635840	4950	4950	4950	4950	0
569	20240429	105600	63635840	4950	4950	4950	4950	20
570	20240429	105500	63536840	4950	4950	4950	4950	0
571	20240429	105400	63536840	4950	4950	4950	4950	147
572	20240429	105300	62809190	4960	4960	4960	4960	0
573	20240429	105200	62809190	4960	4960	4960	4960	0
574	20240429	105100	62809190	4960	4960	4960	4960	0
575	20240429	105000	62809190	4960	4960	4960	4960	0
576	20240429	104900	62809190	4960	4960	4960	4960	1
577	20240429	104800	62804230	4970	4970	4970	4970	0
578	20240429	104700	62804230	4970	4970	4970	4970	0
579	20240429	104600	62804230	4970	4970	4970	4970	0
580	20240429	104500	62804230	4970	4970	4970	4970	0
581	20240429	104400	62804230	4970	4950	4970	4950	81
582	20240429	104300	62402725	4945	4925	4945	4925	61
583	20240429	104200	62101180	4905	4905	4905	4905	0
584	20240429	104100	62101180	4905	4905	4905	4905	0
585	20240429	104000	62101180	4905	4915	4915	4905	604
586	20240429	103900	59137840	4905	4905	4905	4905	1
587	20240429	103800	59132935	4905	4905	4905	4905	0
588	20240429	103700	59132935	4905	4905	4905	4905	0
589	20240429	103600	59132935	4905	4905	4905	4905	0
590	20240429	103500	59132935	4905	4905	4905	4905	0
591	20240429	103400	59132935	4905	4930	4950	4905	104
592	20240429	103300	58622695	4905	4915	4915	4905	45
593	20240429	103200	58401910	4920	4920	4920	4920	0
594	20240429	103100	58401910	4920	4930	4930	4920	439
595	20240429	103000	56242020	4950	4950	4950	4950	0
596	20240429	102900	56242020	4950	4950	4950	4950	12
597	20240429	102800	56182620	4920	4940	4940	4920	500
598	20240429	102700	53722035	4940	4940	4940	4935	2290
599	20240429	102600	42410920	4940	4940	4940	4940	1
600	20240429	102500	42405980	4940	4940	4940	4940	0
601	20240429	102400	42405980	4940	4940	4940	4940	100
602	20240429	102300	41911980	4940	4940	4940	4940	0
603	20240429	102200	41911980	4940	4940	4940	4940	3
604	20240429	102100	41897160	4955	4955	4955	4955	1
605	20240429	102000	41892205	4940	4940	4940	4940	1
606	20240429	101900	41887265	4955	4955	4955	4955	0
607	20240429	101800	41887265	4955	4955	4955	4955	0
608	20240429	101700	41887265	4955	4955	4955	4955	138
609	20240429	101600	41203475	4980	4980	4980	4980	0
610	20240429	101500	41203475	4980	4980	4980	4980	0
611	20240429	101400	41203475	4980	4980	4980	4980	0
612	20240429	101300	41203475	4980	4980	4980	4980	0
613	20240429	101200	41203475	4980	4980	4980	4980	0
614	20240429	101100	41203475	4980	4980	4980	4980	50
615	20240429	101000	40954475	4980	4980	4980	4980	0
616	20240429	100900	40954475	4980	4980	4980	4980	0
617	20240429	100800	40954475	4980	4975	4980	4975	98
618	20240429	100700	40466920	4975	4975	4975	4975	3
619	20240429	100600	40451995	4980	4980	4980	4955	189
620	20240429	100500	39515175	4980	4965	4980	4965	856
621	20240429	100400	35263680	4965	4965	4965	4965	0
622	20240429	100300	35263680	4965	4965	4965	4965	5
623	20240429	100200	35238855	4965	4965	4965	4965	0
624	20240429	100100	35238855	4965	4965	4965	4965	1
625	20240429	100000	35233890	4965	4965	4965	4965	0
626	20240429	095900	35233890	4965	4965	4965	4965	30
627	20240429	095800	35084940	4965	4965	4965	4965	30
628	20240429	095700	34935990	4965	4965	4965	4965	0
629	20240429	095600	34935990	4965	4940	4965	4940	120
630	20240429	095500	34342690	4940	4940	4940	4940	60
631	20240429	095400	34046290	4965	4965	4965	4965	0
632	20240429	095300	34046290	4965	4965	4965	4965	0
633	20240429	095200	34046290	4965	4965	4965	4965	19
634	20240429	095100	33951955	4965	4965	4965	4965	8
635	20240429	095000	33912235	4960	4960	4960	4960	0
636	20240429	094900	33912235	4960	4960	4960	4960	0
637	20240429	094800	33912235	4960	4970	4970	4960	40
638	20240429	094700	33713825	4970	4970	4970	4970	1
639	20240429	094600	33708855	4960	4960	4960	4960	79
640	20240429	094500	33317015	4935	4935	4935	4935	0
641	20240429	094400	33317015	4935	4935	4935	4935	0
642	20240429	094300	33317015	4935	4935	4935	4935	0
643	20240429	094200	33317015	4935	4935	4935	4935	1
644	20240429	094100	33312080	4935	4935	4935	4935	16
645	20240429	094000	33233120	4950	4950	4950	4950	211
646	20240429	093900	32188670	4960	4960	4960	4960	20
647	20240429	093800	32089470	4960	4955	4960	4955	3
648	20240429	093700	32074600	4960	4960	4960	4960	0
649	20240429	093600	32074600	4960	4965	4965	4960	30
650	20240429	093500	31925770	4965	4965	4965	4965	0
651	20240429	093400	31925770	4965	4965	4965	4965	8
652	20240429	093300	31886050	4970	4970	4970	4970	0
653	20240429	093200	31886050	4970	4970	4970	4970	16
654	20240429	093100	31806530	4960	4960	4960	4960	0
655	20240429	093000	31806530	4960	4970	4970	4960	261
656	20240429	092900	30509720	4970	4970	4970	4970	31
657	20240429	092800	30355650	4950	4950	4950	4950	1291
658	20240429	092700	23965200	4950	4950	4950	4950	0
659	20240429	092600	23965200	4950	4950	4950	4950	1
660	20240429	092500	23960250	4935	4930	4935	4930	1350
661	20240429	092400	17298500	4930	4930	4930	4930	225
662	20240429	092300	16189250	4920	4920	4920	4920	98
663	20240429	092200	15707090	4925	4925	4925	4925	0
664	20240429	092100	15707090	4925	4925	4925	4925	0
665	20240429	092000	15707090	4925	4925	4925	4925	1
666	20240429	091900	15702165	4930	4930	4930	4930	225
667	20240429	091800	14592915	4930	4930	4930	4930	0
668	20240429	091700	14592915	4930	4945	4950	4930	478
669	20240429	091600	12230295	4945	4945	4945	4945	1
670	20240429	091500	12225350	4945	4955	4955	4945	2
671	20240429	091400	12215450	4965	4965	4965	4965	1
672	20240429	091300	12210485	4990	4985	4990	4975	53
673	20240429	091200	11946285	4995	4995	4995	4995	1
674	20240429	091100	11941290	4955	4955	5020	4940	226
675	20240429	091000	10817340	4970	4910	4970	4910	457
676	20240429	090900	8566805	4890	4890	4890	4890	20
677	20240429	090800	8469005	4890	4895	4895	4890	538
678	20240429	090700	5837675	4895	4900	4900	4895	5
679	20240429	090600	5813195	4900	4890	4900	4890	285
680	20240429	090500	4416715	4880	4880	4880	4880	705
681	20240429	090400	976315	4880	4880	4880	4880	0
682	20240429	090300	976315	4880	4880	4880	4880	0
683	20240429	090200	976315	4880	4850	4880	4850	12
684	20240429	090100	918015	4850	4840	4850	4840	10
685	20240429	090000	869525	4835	4830	4835	4830	180