KissMeData/038500/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192200	138214490	2925	2925	2925	2925	449
3	20240429	192100	138214490	2925	2925	2925	2925	0
4	20240429	192000	138214490	2925	2925	2925	2925	0
5	20240429	191900	138214490	2925	2925	2925	2925	0
6	20240429	191800	138214490	2925	2925	2925	2925	0
7	20240429	191700	138214490	2925	2925	2925	2925	0
8	20240429	191600	138214490	2925	2925	2925	2925	0
9	20240429	191500	138214490	2925	2925	2925	2925	0
10	20240429	191400	138214490	2925	2925	2925	2925	0
11	20240429	191300	138214490	2925	2925	2925	2925	0
12	20240429	191200	138214490	2925	2925	2925	2925	0
13	20240429	191100	138214490	2925	2925	2925	2925	0
14	20240429	191000	138214490	2925	2925	2925	2925	0
15	20240429	190900	138214490	2925	2925	2925	2925	0
16	20240429	190800	138214490	2925	2925	2925	2925	0
17	20240429	190700	138214490	2925	2925	2925	2925	0
18	20240429	190600	138214490	2925	2925	2925	2925	0
19	20240429	190500	138214490	2925	2925	2925	2925	0
20	20240429	190400	138214490	2925	2925	2925	2925	0
21	20240429	190300	138214490	2925	2925	2925	2925	0
22	20240429	190200	138214490	2925	2925	2925	2925	0
23	20240429	190100	138214490	2925	2925	2925	2925	0
24	20240429	190000	138214490	2925	2925	2925	2925	0
25	20240429	185900	138214490	2925	2925	2925	2925	0
26	20240429	185800	138214490	2925	2925	2925	2925	0
27	20240429	185700	138214490	2925	2925	2925	2925	0
28	20240429	185600	138214490	2925	2925	2925	2925	0
29	20240429	185500	138214490	2925	2925	2925	2925	0
30	20240429	185400	138214490	2925	2925	2925	2925	0
31	20240429	185300	138214490	2925	2925	2925	2925	0
32	20240429	185200	138214490	2925	2925	2925	2925	449
33	20240429	185100	138214490	2925	2925	2925	2925	0
34	20240429	185000	138214490	2925	2925	2925	2925	0
35	20240429	184900	138214490	2925	2925	2925	2925	0
36	20240429	184800	138214490	2925	2925	2925	2925	0
37	20240429	184700	138214490	2925	2925	2925	2925	0
38	20240429	184600	138214490	2925	2925	2925	2925	0
39	20240429	184500	138214490	2925	2925	2925	2925	0
40	20240429	184400	138214490	2925	2925	2925	2925	0
41	20240429	184300	138214490	2925	2925	2925	2925	0
42	20240429	184200	138214490	2925	2925	2925	2925	0
43	20240429	184100	138214490	2925	2925	2925	2925	0
44	20240429	184000	138214490	2925	2925	2925	2925	0
45	20240429	183900	138214490	2925	2925	2925	2925	0
46	20240429	183800	138214490	2925	2925	2925	2925	0
47	20240429	183700	138214490	2925	2925	2925	2925	0
48	20240429	183600	138214490	2925	2925	2925	2925	0
49	20240429	183500	138214490	2925	2925	2925	2925	0
50	20240429	183400	138214490	2925	2925	2925	2925	0
51	20240429	183300	138214490	2925	2925	2925	2925	0
52	20240429	183200	138214490	2925	2925	2925	2925	0
53	20240429	183100	138214490	2925	2925	2925	2925	0
54	20240429	183000	138214490	2925	2925	2925	2925	0
55	20240429	182900	138214490	2925	2925	2925	2925	0
56	20240429	182800	138214490	2925	2925	2925	2925	0
57	20240429	182700	138214490	2925	2925	2925	2925	0
58	20240429	182600	138214490	2925	2925	2925	2925	0
59	20240429	182500	138214490	2925	2925	2925	2925	0
60	20240429	182400	138214490	2925	2925	2925	2925	0
61	20240429	182300	138214490	2925	2925	2925	2925	0
62	20240429	182200	138214490	2925	2925	2925	2925	449
63	20240429	182100	138214490	2925	2925	2925	2925	0
64	20240429	182000	138214490	2925	2925	2925	2925	0
65	20240429	181900	138214490	2925	2925	2925	2925	0
66	20240429	181800	138214490	2925	2925	2925	2925	0
67	20240429	181700	138214490	2925	2925	2925	2925	0
68	20240429	181600	138214490	2925	2925	2925	2925	0
69	20240429	181500	138214490	2925	2925	2925	2925	0
70	20240429	181400	138214490	2925	2925	2925	2925	0
71	20240429	181300	138214490	2925	2925	2925	2925	0
72	20240429	181200	138214490	2925	2925	2925	2925	0
73	20240429	181100	138214490	2925	2925	2925	2925	0
74	20240429	181000	138214490	2925	2925	2925	2925	0
75	20240429	180900	138214490	2925	2925	2925	2925	0
76	20240429	180800	138214490	2925	2925	2925	2925	0
77	20240429	180700	138214490	2925	2925	2925	2925	0
78	20240429	180600	138214490	2925	2925	2925	2925	0
79	20240429	180500	138214490	2925	2925	2925	2925	0
80	20240429	180400	138214490	2925	2925	2925	2925	0
81	20240429	180300	138214490	2925	2925	2925	2925	0
82	20240429	180200	138214490	2925	2925	2925	2925	0
83	20240429	180100	138214490	2925	2925	2925	2925	0
84	20240429	180000	138214490	2925	2925	2925	2925	0
85	20240429	175900	138214490	2925	2925	2925	2925	0
86	20240429	175800	138214490	2925	2925	2925	2925	0
87	20240429	175700	138214490	2925	2925	2925	2925	0
88	20240429	175600	138214490	2925	2925	2925	2925	0
89	20240429	175500	138214490	2925	2925	2925	2925	0
90	20240429	175400	138214490	2925	2925	2925	2925	0
91	20240429	175300	138214490	2925	2925	2925	2925	0
92	20240429	175200	138214490	2925	2925	2925	2925	449
93	20240429	175100	138214490	2925	2925	2925	2925	0
94	20240429	175000	138214490	2925	2925	2925	2925	0
95	20240429	174900	138214490	2925	2925	2925	2925	0
96	20240429	174800	138214490	2925	2925	2925	2925	0
97	20240429	174700	138214490	2925	2925	2925	2925	0
98	20240429	174600	138214490	2925	2925	2925	2925	0
99	20240429	174500	138214490	2925	2925	2925	2925	0
100	20240429	174400	138214490	2925	2925	2925	2925	0
101	20240429	174300	138214490	2925	2925	2925	2925	0
102	20240429	174200	138214490	2925	2925	2925	2925	0
103	20240429	174100	138214490	2925	2925	2925	2925	0
104	20240429	174000	138214490	2925	2925	2925	2925	0
105	20240429	173900	138214490	2925	2925	2925	2925	0
106	20240429	173800	138214490	2925	2925	2925	2925	0
107	20240429	173700	138214490	2925	2925	2925	2925	0
108	20240429	173600	138214490	2925	2925	2925	2925	0
109	20240429	173500	138214490	2925	2925	2925	2925	0
110	20240429	173400	138214490	2925	2925	2925	2925	0
111	20240429	173300	138214490	2925	2925	2925	2925	0
112	20240429	173200	138214490	2925	2925	2925	2925	0
113	20240429	173100	138214490	2925	2925	2925	2925	0
114	20240429	173000	138214490	2925	2925	2925	2925	0
115	20240429	172900	138214490	2925	2925	2925	2925	0
116	20240429	172800	138214490	2925	2925	2925	2925	0
117	20240429	172700	138214490	2925	2925	2925	2925	0
118	20240429	172600	138214490	2925	2925	2925	2925	0
119	20240429	172500	138214490	2925	2925	2925	2925	0
120	20240429	172400	138214490	2925	2925	2925	2925	0
121	20240429	172300	138214490	2925	2925	2925	2925	0
122	20240429	172200	138214490	2925	2925	2925	2925	449
123	20240429	172100	138214490	2925	2925	2925	2925	0
124	20240429	172000	138214490	2925	2925	2925	2925	0
125	20240429	171900	138214490	2925	2925	2925	2925	0
126	20240429	171800	138214490	2925	2925	2925	2925	0
127	20240429	171700	138214490	2925	2925	2925	2925	0
128	20240429	171600	138214490	2925	2925	2925	2925	0
129	20240429	171500	138214490	2925	2925	2925	2925	0
130	20240429	171400	138214490	2925	2925	2925	2925	0
131	20240429	171300	138214490	2925	2925	2925	2925	0
132	20240429	171200	138214490	2925	2925	2925	2925	0
133	20240429	171100	138214490	2925	2925	2925	2925	0
134	20240429	171000	138214490	2925	2925	2925	2925	0
135	20240429	170900	138214490	2925	2925	2925	2925	0
136	20240429	170800	138214490	2925	2925	2925	2925	0
137	20240429	170700	138214490	2925	2925	2925	2925	0
138	20240429	170600	138214490	2925	2925	2925	2925	0
139	20240429	170500	138214490	2925	2925	2925	2925	0
140	20240429	170400	138214490	2925	2925	2925	2925	0
141	20240429	170300	138214490	2925	2925	2925	2925	0
142	20240429	170200	138214490	2925	2925	2925	2925	0
143	20240429	170100	138214490	2925	2925	2925	2925	0
144	20240429	170000	138214490	2925	2925	2925	2925	0
145	20240429	165900	138214490	2925	2925	2925	2925	0
146	20240429	165800	138214490	2925	2925	2925	2925	0
147	20240429	165700	138214490	2925	2925	2925	2925	0
148	20240429	165600	138214490	2925	2925	2925	2925	0
149	20240429	165500	138214490	2925	2925	2925	2925	0
150	20240429	165400	138214490	2925	2925	2925	2925	0
151	20240429	165300	138214490	2925	2925	2925	2925	0
152	20240429	165200	138214490	2925	2925	2925	2925	449
153	20240429	165100	138214490	2925	2925	2925	2925	0
154	20240429	165000	138214490	2925	2925	2925	2925	0
155	20240429	164900	138214490	2925	2925	2925	2925	0
156	20240429	164800	138214490	2925	2925	2925	2925	0
157	20240429	164700	138214490	2925	2925	2925	2925	0
158	20240429	164600	138214490	2925	2925	2925	2925	0
159	20240429	164500	138214490	2925	2925	2925	2925	0
160	20240429	164400	138214490	2925	2925	2925	2925	0
161	20240429	164300	138214490	2925	2925	2925	2925	0
162	20240429	164200	138214490	2925	2925	2925	2925	0
163	20240429	164100	138214490	2925	2925	2925	2925	0
164	20240429	164000	138214490	2925	2925	2925	2925	0
165	20240429	163900	138214490	2925	2925	2925	2925	0
166	20240429	163800	138214490	2925	2925	2925	2925	0
167	20240429	163700	138214490	2925	2925	2925	2925	0
168	20240429	163600	138214490	2925	2925	2925	2925	0
169	20240429	163500	138214490	2925	2925	2925	2925	0
170	20240429	163400	138214490	2925	2925	2925	2925	0
171	20240429	163300	138214490	2925	2925	2925	2925	0
172	20240429	163200	138214490	2925	2925	2925	2925	0
173	20240429	163100	138214490	2925	2925	2925	2925	0
174	20240429	163000	138214490	2925	2925	2925	2925	0
175	20240429	162900	138214490	2925	2925	2925	2925	0
176	20240429	162800	138214490	2925	2925	2925	2925	0
177	20240429	162700	138214490	2925	2925	2925	2925	0
178	20240429	162600	138214490	2925	2925	2925	2925	0
179	20240429	162500	138214490	2925	2925	2925	2925	0
180	20240429	162400	138214490	2925	2925	2925	2925	0
181	20240429	162300	138214490	2925	2925	2925	2925	0
182	20240429	162200	138214490	2925	2925	2925	2925	449
183	20240429	162100	138214490	2925	2925	2925	2925	0
184	20240429	162000	138214490	2925	2925	2925	2925	0
185	20240429	161900	138214490	2925	2925	2925	2925	0
186	20240429	161800	138214490	2925	2925	2925	2925	0
187	20240429	161700	138214490	2925	2925	2925	2925	0
188	20240429	161600	138214490	2925	2925	2925	2925	0
189	20240429	161500	138214490	2925	2925	2925	2925	0
190	20240429	161400	138214490	2925	2925	2925	2925	0
191	20240429	161300	138214490	2925	2925	2925	2925	0
192	20240429	161200	138214490	2925	2925	2925	2925	0
193	20240429	161100	138214490	2925	2925	2925	2925	0
194	20240429	161000	138214490	2925	2925	2925	2925	0
195	20240429	160900	138214490	2925	2925	2925	2925	0
196	20240429	160800	138214490	2925	2925	2925	2925	0
197	20240429	160700	138214490	2925	2925	2925	2925	0
198	20240429	160600	138214490	2925	2925	2925	2925	0
199	20240429	160500	138214490	2925	2925	2925	2925	0
200	20240429	160400	138214490	2925	2925	2925	2925	0
201	20240429	160300	138214490	2925	2925	2925	2925	0
202	20240429	160200	138214490	2925	2925	2925	2925	0
203	20240429	160100	138214490	2925	2925	2925	2925	0
204	20240429	160000	138214490	2925	2925	2925	2925	0
205	20240429	155900	138214490	2925	2925	2925	2925	0
206	20240429	155800	138214490	2925	2925	2925	2925	0
207	20240429	155700	138214490	2925	2925	2925	2925	0
208	20240429	155600	138214490	2925	2925	2925	2925	0
209	20240429	155500	138214490	2925	2925	2925	2925	0
210	20240429	155400	138214490	2925	2925	2925	2925	0
211	20240429	155300	138214490	2925	2925	2925	2925	0
212	20240429	155200	138214490	2925	2925	2925	2925	449
213	20240429	155100	138214490	2925	2925	2925	2925	0
214	20240429	155000	138214490	2925	2925	2925	2925	0
215	20240429	154900	138214490	2925	2925	2925	2925	0
216	20240429	154800	138214490	2925	2925	2925	2925	0
217	20240429	154700	138214490	2925	2925	2925	2925	0
218	20240429	154600	138214490	2925	2925	2925	2925	0
219	20240429	154500	138214490	2925	2925	2925	2925	0
220	20240429	154400	138214490	2925	2925	2925	2925	0
221	20240429	154300	138214490	2925	2925	2925	2925	0
222	20240429	154200	138214490	2925	2925	2925	2925	0
223	20240429	154100	138214490	2925	2925	2925	2925	0
224	20240429	154000	138214490	2925	2925	2925	2925	0
225	20240429	153900	138214490	2925	2925	2925	2925	0
226	20240429	153800	138214490	2925	2925	2925	2925	0
227	20240429	153700	138214490	2925	2925	2925	2925	0
228	20240429	153600	138214490	2925	2925	2925	2925	0
229	20240429	153500	138214490	2925	2925	2925	2925	0
230	20240429	153400	138214490	2925	2925	2925	2925	0
231	20240429	153300	138214490	2925	2925	2925	2925	0
232	20240429	153200	138214490	2925	2925	2925	2925	0
233	20240429	153100	138214490	2925	2925	2925	2925	0
234	20240429	153000	138214490	2925	2925	2925	2925	449
235	20240429	152900	136901165	2925	2925	2925	2925	0
236	20240429	152800	136901165	2925	2925	2925	2925	0
237	20240429	152700	136901165	2925	2925	2925	2925	0
238	20240429	152600	136901165	2925	2925	2925	2925	0
239	20240429	152500	136901165	2925	2925	2925	2925	0
240	20240429	152400	136901165	2925	2925	2925	2925	0
241	20240429	152300	136901165	2925	2925	2925	2925	0
242	20240429	152200	136901165	2925	2925	2925	2925	0
243	20240429	152100	136901165	2925	2925	2925	2925	0
244	20240429	152000	136901165	2925	2925	2925	2925	0
245	20240429	151900	136901165	2925	2925	2925	2925	161
246	20240429	151800	136430240	2925	2925	2925	2925	625
247	20240429	151700	134602115	2925	2925	2925	2925	22
248	20240429	151600	134537765	2925	2925	2925	2925	0
249	20240429	151500	134537765	2925	2925	2925	2925	80
250	20240429	151400	134303765	2930	2930	2930	2930	79
251	20240429	151300	134072295	2925	2925	2925	2925	33
252	20240429	151200	133975770	2930	2930	2930	2930	0
253	20240429	151100	133975770	2930	2930	2930	2925	922
254	20240429	151000	131274425	2930	2930	2930	2930	24
255	20240429	150900	131204105	2930	2930	2930	2930	1
256	20240429	150800	131201175	2930	2930	2930	2930	0
257	20240429	150700	131201175	2930	2930	2930	2930	0
258	20240429	150600	131201175	2930	2930	2930	2930	0
259	20240429	150500	131201175	2930	2930	2930	2930	0
260	20240429	150400	131201175	2930	2930	2930	2930	46
261	20240429	150300	131066395	2930	2930	2930	2930	0
262	20240429	150200	131066395	2930	2930	2930	2930	611
263	20240429	150100	129276165	2925	2925	2925	2925	200
264	20240429	150000	128691165	2925	2925	2925	2925	0
265	20240429	145900	128691165	2925	2925	2925	2925	0
266	20240429	145800	128691165	2925	2925	2925	2925	12
267	20240429	145700	128656065	2925	2925	2930	2925	380
268	20240429	145600	127544560	2930	2930	2930	2930	0
269	20240429	145500	127544560	2930	2930	2930	2930	1
270	20240429	145400	127541630	2930	2930	2930	2930	0
271	20240429	145300	127541630	2930	2930	2930	2930	0
272	20240429	145200	127541630	2930	2930	2930	2930	11
273	20240429	145100	127509400	2930	2930	2930	2930	0
274	20240429	145000	127509400	2930	2925	2930	2925	101
275	20240429	144900	127213970	2925	2930	2930	2925	21
276	20240429	144800	127152540	2930	2930	2930	2930	0
277	20240429	144700	127152540	2930	2930	2930	2930	0
278	20240429	144600	127152540	2930	2930	2930	2930	0
279	20240429	144500	127152540	2930	2930	2930	2930	0
280	20240429	144400	127152540	2930	2930	2930	2930	1
281	20240429	144300	127149610	2930	2930	2930	2930	0
282	20240429	144200	127149610	2930	2930	2930	2930	0
283	20240429	144100	127149610	2930	2930	2930	2930	0
284	20240429	144000	127149610	2930	2930	2930	2930	0
285	20240429	143900	127149610	2930	2930	2930	2930	0
286	20240429	143800	127149610	2930	2930	2930	2930	10
287	20240429	143700	127120310	2925	2925	2925	2925	0
288	20240429	143600	127120310	2925	2925	2925	2925	0
289	20240429	143500	127120310	2925	2925	2925	2925	0
290	20240429	143400	127120310	2925	2925	2925	2925	0
291	20240429	143300	127120310	2925	2925	2925	2925	529
292	20240429	143200	125572985	2925	2925	2925	2925	0
293	20240429	143100	125572985	2925	2925	2925	2925	0
294	20240429	143000	125572985	2925	2925	2925	2925	0
295	20240429	142900	125572985	2925	2925	2925	2925	0
296	20240429	142800	125572985	2925	2920	2925	2920	37
297	20240429	142700	125464930	2920	2920	2920	2920	3076
298	20240429	142600	116483010	2920	2920	2920	2920	0
299	20240429	142500	116483010	2920	2920	2920	2920	102
300	20240429	142400	116185170	2920	2920	2920	2920	1
301	20240429	142300	116182250	2920	2920	2920	2920	0
302	20240429	142200	116182250	2920	2920	2920	2920	13
303	20240429	142100	116144290	2920	2920	2920	2920	1427
304	20240429	142000	111977450	2925	2925	2925	2925	0
305	20240429	141900	111977450	2925	2925	2925	2925	1486
306	20240429	141800	107630900	2925	2925	2925	2925	0
307	20240429	141700	107630900	2925	2925	2925	2925	3
308	20240429	141600	107622125	2925	2920	2925	2920	11513
309	20240429	141500	74004125	2920	2920	2920	2920	0
310	20240429	141400	74004125	2920	2920	2920	2920	0
311	20240429	141300	74004125	2920	2920	2920	2920	0
312	20240429	141200	74004125	2920	2920	2920	2920	0
313	20240429	141100	74004125	2920	2920	2920	2920	0
314	20240429	141000	74004125	2920	2920	2920	2920	2
315	20240429	140900	73998285	2920	2920	2920	2920	20
316	20240429	140800	73939885	2920	2915	2920	2915	510
317	20240429	140700	72452495	2915	2915	2915	2915	0
318	20240429	140600	72452495	2915	2915	2915	2915	0
319	20240429	140500	72452495	2915	2915	2915	2915	50
320	20240429	140400	72306745	2910	2910	2910	2910	0
321	20240429	140300	72306745	2910	2910	2910	2910	0
322	20240429	140200	72306745	2910	2910	2910	2910	647
323	20240429	140100	70423975	2910	2910	2910	2910	0
324	20240429	140000	70423975	2910	2910	2910	2910	0
325	20240429	135900	70423975	2910	2910	2910	2910	430
326	20240429	135800	69172675	2905	2905	2905	2905	0
327	20240429	135700	69172675	2905	2905	2905	2905	0
328	20240429	135600	69172675	2905	2905	2905	2905	0
329	20240429	135500	69172675	2905	2905	2905	2905	0
330	20240429	135400	69172675	2905	2905	2905	2905	0
331	20240429	135300	69172675	2905	2905	2905	2905	1048
332	20240429	135200	66128235	2900	2900	2900	2900	137
333	20240429	135100	65730935	2905	2905	2905	2905	7
334	20240429	135000	65710600	2905	2905	2905	2905	0
335	20240429	134900	65710600	2905	2905	2905	2905	0
336	20240429	134800	65710600	2905	2905	2905	2905	0
337	20240429	134700	65710600	2905	2905	2905	2905	0
338	20240429	134600	65710600	2905	2905	2905	2905	0
339	20240429	134500	65710600	2905	2905	2905	2905	0
340	20240429	134400	65710600	2905	2905	2905	2905	0
341	20240429	134300	65710600	2905	2905	2905	2905	0
342	20240429	134200	65710600	2905	2905	2905	2905	0
343	20240429	134100	65710600	2905	2905	2905	2905	0
344	20240429	134000	65710600	2905	2905	2905	2905	0
345	20240429	133900	65710600	2905	2905	2905	2905	6
346	20240429	133800	65693170	2900	2900	2900	2900	0
347	20240429	133700	65693170	2900	2900	2900	2900	0
348	20240429	133600	65693170	2900	2900	2900	2900	0
349	20240429	133500	65693170	2900	2900	2900	2900	50
350	20240429	133400	65548170	2900	2900	2900	2900	100
351	20240429	133300	65258170	2900	2900	2900	2900	0
352	20240429	133200	65258170	2900	2900	2900	2900	46
353	20240429	133100	65124770	2900	2900	2900	2900	0
354	20240429	133000	65124770	2900	2900	2900	2900	0
355	20240429	132900	65124770	2900	2900	2900	2900	0
356	20240429	132800	65124770	2900	2900	2900	2900	0
357	20240429	132700	65124770	2900	2900	2900	2900	0
358	20240429	132600	65124770	2900	2900	2900	2900	1
359	20240429	132500	65121870	2900	2900	2900	2900	0
360	20240429	132400	65121870	2900	2900	2900	2900	0
361	20240429	132300	65121870	2900	2900	2900	2900	1
362	20240429	132200	65118970	2910	2910	2910	2910	3
363	20240429	132100	65110240	2910	2910	2910	2910	2
364	20240429	132000	65104420	2910	2910	2910	2910	0
365	20240429	131900	65104420	2910	2910	2910	2910	0
366	20240429	131800	65104420	2910	2910	2910	2910	3
367	20240429	131700	65095690	2910	2910	2910	2910	25
368	20240429	131600	65022940	2905	2905	2905	2905	23
369	20240429	131500	64956125	2905	2905	2905	2905	144
370	20240429	131400	64537805	2905	2905	2905	2905	420
371	20240429	131300	63317705	2905	2905	2905	2905	0
372	20240429	131200	63317705	2905	2905	2905	2905	0
373	20240429	131100	63317705	2905	2905	2905	2905	45
374	20240429	131000	63186980	2905	2905	2905	2905	5
375	20240429	130900	63172455	2905	2905	2905	2905	185
376	20240429	130800	62635030	2900	2900	2900	2900	50
377	20240429	130700	62490030	2900	2900	2900	2900	83
378	20240429	130600	62249330	2900	2900	2900	2900	50
379	20240429	130500	62104330	2900	2900	2900	2900	50
380	20240429	130400	61959330	2900	2900	2900	2900	67
381	20240429	130300	61765030	2905	2905	2905	2905	0
382	20240429	130200	61765030	2905	2905	2905	2905	17
383	20240429	130100	61715645	2910	2910	2910	2910	0
384	20240429	130000	61715645	2910	2910	2910	2910	1
385	20240429	125900	61712735	2905	2905	2905	2905	0
386	20240429	125800	61712735	2905	2905	2905	2905	0
387	20240429	125700	61712735	2905	2905	2905	2905	0
388	20240429	125600	61712735	2905	2905	2905	2905	0
389	20240429	125500	61712735	2905	2905	2905	2905	0
390	20240429	125400	61712735	2905	2905	2905	2905	0
391	20240429	125300	61712735	2905	2905	2905	2905	0
392	20240429	125200	61712735	2905	2905	2905	2905	0
393	20240429	125100	61712735	2905	2905	2905	2905	325
394	20240429	125000	60768610	2905	2905	2905	2905	0
395	20240429	124900	60768610	2905	2905	2905	2905	0
396	20240429	124800	60768610	2905	2905	2905	2905	0
397	20240429	124700	60768610	2905	2905	2905	2905	200
398	20240429	124600	60187610	2905	2905	2905	2905	0
399	20240429	124500	60187610	2905	2905	2905	2905	0
400	20240429	124400	60187610	2905	2905	2905	2905	0
401	20240429	124300	60187610	2905	2905	2905	2905	96
402	20240429	124200	59908730	2905	2905	2905	2905	200
403	20240429	124100	59327730	2905	2905	2905	2905	0
404	20240429	124000	59327730	2905	2905	2905	2905	0
405	20240429	123900	59327730	2905	2905	2905	2905	0
406	20240429	123800	59327730	2905	2905	2905	2905	0
407	20240429	123700	59327730	2905	2905	2905	2905	0
408	20240429	123600	59327730	2905	2905	2905	2905	0
409	20240429	123500	59327730	2905	2905	2905	2905	0
410	20240429	123400	59327730	2905	2905	2905	2905	0
411	20240429	123300	59327730	2905	2905	2905	2905	0
412	20240429	123200	59327730	2905	2905	2905	2905	0
413	20240429	123100	59327730	2905	2905	2905	2905	0
414	20240429	123000	59327730	2905	2905	2905	2905	0
415	20240429	122900	59327730	2905	2905	2905	2905	0
416	20240429	122800	59327730	2905	2905	2905	2905	0
417	20240429	122700	59327730	2905	2905	2905	2905	0
418	20240429	122600	59327730	2905	2905	2905	2905	62
419	20240429	122500	59147620	2905	2905	2905	2905	0
420	20240429	122400	59147620	2905	2905	2905	2905	0
421	20240429	122300	59147620	2905	2905	2905	2905	80
422	20240429	122200	58915220	2910	2910	2910	2910	0
423	20240429	122100	58915220	2910	2910	2910	2910	1
424	20240429	122000	58912310	2910	2910	2910	2910	1
425	20240429	121900	58909400	2910	2910	2910	2910	1
426	20240429	121800	58906490	2905	2905	2905	2905	0
427	20240429	121700	58906490	2905	2905	2905	2905	0
428	20240429	121600	58906490	2905	2905	2905	2905	0
429	20240429	121500	58906490	2905	2905	2905	2905	0
430	20240429	121400	58906490	2905	2905	2905	2905	0
431	20240429	121300	58906490	2905	2905	2905	2905	2
432	20240429	121200	58900680	2910	2910	2910	2910	2
433	20240429	121100	58894860	2905	2905	2905	2905	0
434	20240429	121000	58894860	2905	2905	2905	2905	0
435	20240429	120900	58894860	2905	2905	2905	2905	0
436	20240429	120800	58894860	2905	2905	2905	2905	0
437	20240429	120700	58894860	2905	2905	2905	2905	0
438	20240429	120600	58894860	2905	2905	2905	2905	1
439	20240429	120500	58891955	2905	2905	2905	2905	0
440	20240429	120400	58891955	2905	2905	2905	2905	0
441	20240429	120300	58891955	2905	2905	2905	2905	0
442	20240429	120200	58891955	2905	2905	2905	2905	0
443	20240429	120100	58891955	2905	2905	2905	2905	0
444	20240429	120000	58891955	2905	2905	2905	2905	899
445	20240429	115900	56280360	2905	2905	2905	2905	30
446	20240429	115800	56193210	2905	2905	2905	2905	0
447	20240429	115700	56193210	2905	2905	2905	2905	0
448	20240429	115600	56193210	2905	2905	2905	2905	0
449	20240429	115500	56193210	2905	2905	2905	2905	0
450	20240429	115400	56193210	2905	2905	2905	2905	0
451	20240429	115300	56193210	2905	2905	2905	2905	0
452	20240429	115200	56193210	2905	2905	2905	2905	0
453	20240429	115100	56193210	2905	2905	2905	2905	0
454	20240429	115000	56193210	2905	2905	2905	2905	0
455	20240429	114900	56193210	2905	2905	2905	2905	0
456	20240429	114800	56193210	2905	2905	2905	2905	68
457	20240429	114700	55995670	2900	2900	2900	2900	0
458	20240429	114600	55995670	2900	2900	2900	2900	0
459	20240429	114500	55995670	2900	2900	2900	2900	172
460	20240429	114400	55496870	2900	2905	2905	2900	467
461	20240429	114300	54141550	2910	2910	2910	2910	0
462	20240429	114200	54141550	2910	2905	2910	2905	2
463	20240429	114100	54135735	2905	2905	2905	2905	0
464	20240429	114000	54135735	2905	2905	2905	2905	0
465	20240429	113900	54135735	2905	2905	2905	2905	16
466	20240429	113800	54089255	2910	2910	2910	2910	0
467	20240429	113700	54089255	2910	2910	2910	2910	0
468	20240429	113600	54089255	2910	2910	2910	2910	0
469	20240429	113500	54089255	2910	2910	2910	2910	0
470	20240429	113400	54089255	2910	2910	2910	2910	0
471	20240429	113300	54089255	2910	2910	2910	2910	138
472	20240429	113200	53687675	2910	2910	2910	2910	0
473	20240429	113100	53687675	2910	2910	2910	2910	0
474	20240429	113000	53687675	2910	2910	2910	2910	516
475	20240429	112900	52186115	2915	2910	2915	2910	74
476	20240429	112800	51970770	2910	2910	2910	2910	0
477	20240429	112700	51970770	2910	2910	2910	2910	0
478	20240429	112600	51970770	2910	2910	2910	2910	0
479	20240429	112500	51970770	2910	2910	2910	2910	16
480	20240429	112400	51924210	2910	2910	2910	2910	0
481	20240429	112300	51924210	2910	2910	2910	2910	0
482	20240429	112200	51924210	2910	2910	2910	2910	0
483	20240429	112100	51924210	2910	2910	2910	2910	0
484	20240429	112000	51924210	2910	2910	2910	2910	0
485	20240429	111900	51924210	2910	2910	2910	2910	0
486	20240429	111800	51924210	2910	2910	2910	2910	0
487	20240429	111700	51924210	2910	2910	2910	2910	0
488	20240429	111600	51924210	2910	2910	2910	2910	0
489	20240429	111500	51924210	2910	2915	2915	2910	60
490	20240429	111400	51749410	2910	2910	2910	2910	0
491	20240429	111300	51749410	2910	2910	2910	2910	0
492	20240429	111200	51749410	2910	2910	2910	2910	0
493	20240429	111100	51749410	2910	2910	2910	2910	0
494	20240429	111000	51749410	2910	2910	2910	2910	0
495	20240429	110900	51749410	2910	2910	2910	2910	0
496	20240429	110800	51749410	2910	2910	2910	2910	0
497	20240429	110700	51749410	2910	2910	2910	2910	0
498	20240429	110600	51749410	2910	2910	2910	2910	0
499	20240429	110500	51749410	2910	2910	2910	2910	0
500	20240429	110400	51749410	2910	2910	2910	2910	0
501	20240429	110300	51749410	2910	2910	2910	2910	0
502	20240429	110200	51749410	2910	2910	2910	2910	0
503	20240429	110100	51749410	2910	2910	2910	2910	0
504	20240429	110000	51749410	2910	2910	2910	2910	0
505	20240429	105900	51749410	2910	2910	2910	2910	50
506	20240429	105800	51603910	2910	2910	2910	2910	0
507	20240429	105700	51603910	2910	2910	2910	2910	1
508	20240429	105600	51601000	2910	2910	2910	2910	0
509	20240429	105500	51601000	2910	2910	2910	2910	0
510	20240429	105400	51601000	2910	2905	2950	2905	6024
511	20240429	105300	33969315	2905	2905	2905	2905	0
512	20240429	105200	33969315	2905	2905	2905	2905	0
513	20240429	105100	33969315	2905	2905	2905	2905	0
514	20240429	105000	33969315	2905	2905	2905	2905	0
515	20240429	104900	33969315	2905	2905	2905	2905	15
516	20240429	104800	33925740	2905	2905	2905	2905	0
517	20240429	104700	33925740	2905	2905	2905	2905	1
518	20240429	104600	33922835	2905	2905	2905	2905	0
519	20240429	104500	33922835	2905	2905	2905	2905	0
520	20240429	104400	33922835	2905	2905	2905	2905	0
521	20240429	104300	33922835	2905	2905	2905	2905	0
522	20240429	104200	33922835	2905	2905	2905	2905	1
523	20240429	104100	33919930	2905	2905	2905	2905	1
524	20240429	104000	33917025	2905	2905	2905	2905	0
525	20240429	103900	33917025	2905	2905	2905	2905	0
526	20240429	103800	33917025	2905	2905	2905	2905	50
527	20240429	103700	33771775	2905	2905	2905	2905	50
528	20240429	103600	33626525	2905	2905	2905	2905	0
529	20240429	103500	33626525	2905	2905	2905	2905	0
530	20240429	103400	33626525	2905	2905	2905	2905	0
531	20240429	103300	33626525	2905	2905	2905	2905	72
532	20240429	103200	33417365	2900	2900	2900	2900	0
533	20240429	103100	33417365	2900	2900	2900	2900	0
534	20240429	103000	33417365	2900	2900	2900	2900	0
535	20240429	102900	33417365	2900	2900	2900	2900	0
536	20240429	102800	33417365	2900	2900	2900	2900	0
537	20240429	102700	33417365	2900	2900	2900	2900	20
538	20240429	102600	33359365	2905	2905	2905	2905	0
539	20240429	102500	33359365	2905	2905	2905	2905	0
540	20240429	102400	33359365	2905	2905	2905	2905	251
541	20240429	102300	32630210	2905	2905	2905	2905	700
542	20240429	102200	30596710	2905	2905	2905	2905	1
543	20240429	102100	30593805	2905	2905	2905	2905	0
544	20240429	102000	30593805	2905	2905	2905	2905	126
545	20240429	101900	30227775	2905	2905	2905	2905	0
546	20240429	101800	30227775	2905	2905	2905	2905	17
547	20240429	101700	30178390	2905	2905	2905	2905	0
548	20240429	101600	30178390	2905	2905	2905	2905	1
549	20240429	101500	30175485	2895	2895	2895	2895	0
550	20240429	101400	30175485	2895	2895	2895	2895	0
551	20240429	101300	30175485	2895	2895	2895	2895	0
552	20240429	101200	30175485	2895	2895	2895	2895	0
553	20240429	101100	30175485	2895	2895	2895	2895	100
554	20240429	101000	29885985	2895	2905	2905	2895	3
555	20240429	100900	29877290	2905	2905	2905	2905	0
556	20240429	100800	29877290	2905	2905	2905	2905	6
557	20240429	100700	29859860	2905	2900	2905	2900	13
558	20240429	100600	29822145	2895	2900	2900	2895	708
559	20240429	100500	27772445	2900	2900	2900	2900	7
560	20240429	100400	27752145	2900	2900	2900	2900	5
561	20240429	100300	27737645	2900	2900	2900	2900	5
562	20240429	100200	27723145	2895	2895	2895	2895	2272
563	20240429	100100	21145705	2895	2895	2895	2895	62
564	20240429	100000	20966215	2895	2890	2895	2890	544
565	20240429	095900	19393975	2895	2895	2895	2895	3
566	20240429	095800	19385290	2895	2895	2895	2895	0
567	20240429	095700	19385290	2895	2895	2895	2895	0
568	20240429	095600	19385290	2895	2895	2895	2895	3
569	20240429	095500	19376605	2895	2895	2895	2895	4
570	20240429	095400	19365025	2895	2895	2895	2895	81
571	20240429	095300	19130530	2895	2895	2895	2895	3
572	20240429	095200	19121845	2895	2895	2895	2895	0
573	20240429	095100	19121845	2895	2895	2895	2895	0
574	20240429	095000	19121845	2895	2895	2895	2895	7
575	20240429	094900	19101580	2895	2895	2895	2895	17
576	20240429	094800	19052365	2895	2895	2895	2895	191
577	20240429	094700	18499420	2895	2895	2895	2895	26
578	20240429	094600	18424150	2895	2895	2895	2895	4
579	20240429	094500	18412570	2895	2895	2895	2895	917
580	20240429	094400	15757855	2895	2895	2895	2890	426
581	20240429	094300	14525440	2895	2895	2895	2895	7
582	20240429	094200	14505175	2895	2895	2895	2895	7
583	20240429	094100	14484910	2895	2895	2895	2895	0
584	20240429	094000	14484910	2895	2895	2895	2895	134
585	20240429	093900	14096980	2895	2900	2900	2895	1317
586	20240429	093800	10283935	2895	2895	2895	2895	0
587	20240429	093700	10283935	2895	2895	2895	2895	0
588	20240429	093600	10283935	2895	2895	2895	2895	0
589	20240429	093500	10283935	2895	2895	2895	2895	0
590	20240429	093400	10283935	2895	2900	2900	2895	701
591	20240429	093300	8254485	2900	2900	2900	2900	0
592	20240429	093200	8254485	2900	2900	2900	2900	0
593	20240429	093100	8254485	2900	2900	2900	2900	1
594	20240429	093000	8251585	2905	2905	2905	2905	100
595	20240429	092900	7961085	2895	2895	2895	2895	1
596	20240429	092800	7958190	2905	2905	2905	2905	1
597	20240429	092700	7955285	2895	2895	2895	2895	0
598	20240429	092600	7955285	2895	2895	2895	2895	229
599	20240429	092500	7292330	2895	2895	2895	2895	153
600	20240429	092400	6849395	2900	2900	2900	2900	948
601	20240429	092300	4100195	2905	2905	2905	2905	1
602	20240429	092200	4097290	2895	2895	2895	2895	0
603	20240429	092100	4097290	2895	2895	2895	2895	22
604	20240429	092000	4033600	2900	2900	2900	2900	728
605	20240429	091900	1922400	2900	2900	2900	2900	20
606	20240429	091800	1864400	2895	2895	2895	2895	0
607	20240429	091700	1864400	2895	2895	2895	2895	1
608	20240429	091600	1861505	2895	2895	2895	2895	57
609	20240429	091500	1696490	2900	2900	2900	2900	4
610	20240429	091400	1684890	2895	2895	2895	2895	19
611	20240429	091300	1629885	2895	2895	2895	2895	0
612	20240429	091200	1629885	2895	2895	2895	2895	207
613	20240429	091100	1030620	2895	2895	2895	2895	11
614	20240429	091000	998775	2895	2895	2895	2895	0
615	20240429	090900	998775	2895	2895	2895	2895	0
616	20240429	090800	998775	2895	2895	2895	2895	101
617	20240429	090700	706380	2895	2895	2895	2895	0
618	20240429	090600	706380	2895	2895	2895	2895	0
619	20240429	090500	706380	2895	2895	2895	2895	1
620	20240429	090400	703485	2895	2895	2895	2895	0
621	20240429	090300	703485	2895	2895	2895	2895	2
622	20240429	090200	697695	2895	2895	2895	2895	0
623	20240429	090100	697695	2895	2895	2895	2895	0
624	20240429	090000	697695	2895	2895	2895	2895	241