KissMeData/042420/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192500	153471480	19940	19940	19940	19940	378
3	20240429	192400	153471480	19940	19940	19940	19940	0
4	20240429	192300	153471480	19940	19940	19940	19940	0
5	20240429	192200	153471480	19940	19940	19940	19940	0
6	20240429	192100	153471480	19940	19940	19940	19940	0
7	20240429	192000	153471480	19940	19940	19940	19940	0
8	20240429	191900	153471480	19940	19940	19940	19940	0
9	20240429	191800	153471480	19940	19940	19940	19940	0
10	20240429	191700	153471480	19940	19940	19940	19940	0
11	20240429	191600	153471480	19940	19940	19940	19940	0
12	20240429	191500	153471480	19940	19940	19940	19940	0
13	20240429	191400	153471480	19940	19940	19940	19940	0
14	20240429	191300	153471480	19940	19940	19940	19940	0
15	20240429	191200	153471480	19940	19940	19940	19940	0
16	20240429	191100	153471480	19940	19940	19940	19940	0
17	20240429	191000	153471480	19940	19940	19940	19940	0
18	20240429	190900	153471480	19940	19940	19940	19940	0
19	20240429	190800	153471480	19940	19940	19940	19940	0
20	20240429	190700	153471480	19940	19940	19940	19940	0
21	20240429	190600	153471480	19940	19940	19940	19940	0
22	20240429	190500	153471480	19940	19940	19940	19940	0
23	20240429	190400	153471480	19940	19940	19940	19940	0
24	20240429	190300	153471480	19940	19940	19940	19940	0
25	20240429	190200	153471480	19940	19940	19940	19940	0
26	20240429	190100	153471480	19940	19940	19940	19940	0
27	20240429	190000	153471480	19940	19940	19940	19940	0
28	20240429	185900	153471480	19940	19940	19940	19940	0
29	20240429	185800	153471480	19940	19940	19940	19940	0
30	20240429	185700	153471480	19940	19940	19940	19940	0
31	20240429	185600	153471480	19940	19940	19940	19940	0
32	20240429	185500	153471480	19940	19940	19940	19940	378
33	20240429	185400	153471480	19940	19940	19940	19940	0
34	20240429	185300	153471480	19940	19940	19940	19940	0
35	20240429	185200	153471480	19940	19940	19940	19940	0
36	20240429	185100	153471480	19940	19940	19940	19940	0
37	20240429	185000	153471480	19940	19940	19940	19940	0
38	20240429	184900	153471480	19940	19940	19940	19940	0
39	20240429	184800	153471480	19940	19940	19940	19940	0
40	20240429	184700	153471480	19940	19940	19940	19940	0
41	20240429	184600	153471480	19940	19940	19940	19940	0
42	20240429	184500	153471480	19940	19940	19940	19940	0
43	20240429	184400	153471480	19940	19940	19940	19940	0
44	20240429	184300	153471480	19940	19940	19940	19940	0
45	20240429	184200	153471480	19940	19940	19940	19940	0
46	20240429	184100	153471480	19940	19940	19940	19940	0
47	20240429	184000	153471480	19940	19940	19940	19940	0
48	20240429	183900	153471480	19940	19940	19940	19940	0
49	20240429	183800	153471480	19940	19940	19940	19940	0
50	20240429	183700	153471480	19940	19940	19940	19940	0
51	20240429	183600	153471480	19940	19940	19940	19940	0
52	20240429	183500	153471480	19940	19940	19940	19940	0
53	20240429	183400	153471480	19940	19940	19940	19940	0
54	20240429	183300	153471480	19940	19940	19940	19940	0
55	20240429	183200	153471480	19940	19940	19940	19940	0
56	20240429	183100	153471480	19940	19940	19940	19940	0
57	20240429	183000	153471480	19940	19940	19940	19940	0
58	20240429	182900	153471480	19940	19940	19940	19940	0
59	20240429	182800	153471480	19940	19940	19940	19940	0
60	20240429	182700	153471480	19940	19940	19940	19940	0
61	20240429	182600	153471480	19940	19940	19940	19940	0
62	20240429	182500	153471480	19940	19940	19940	19940	378
63	20240429	182400	153471480	19940	19940	19940	19940	0
64	20240429	182300	153471480	19940	19940	19940	19940	0
65	20240429	182200	153471480	19940	19940	19940	19940	0
66	20240429	182100	153471480	19940	19940	19940	19940	0
67	20240429	182000	153471480	19940	19940	19940	19940	0
68	20240429	181900	153471480	19940	19940	19940	19940	0
69	20240429	181800	153471480	19940	19940	19940	19940	0
70	20240429	181700	153471480	19940	19940	19940	19940	0
71	20240429	181600	153471480	19940	19940	19940	19940	0
72	20240429	181500	153471480	19940	19940	19940	19940	0
73	20240429	181400	153471480	19940	19940	19940	19940	0
74	20240429	181300	153471480	19940	19940	19940	19940	0
75	20240429	181200	153471480	19940	19940	19940	19940	0
76	20240429	181100	153471480	19940	19940	19940	19940	0
77	20240429	181000	153471480	19940	19940	19940	19940	0
78	20240429	180900	153471480	19940	19940	19940	19940	0
79	20240429	180800	153471480	19940	19940	19940	19940	0
80	20240429	180700	153471480	19940	19940	19940	19940	0
81	20240429	180600	153471480	19940	19940	19940	19940	0
82	20240429	180500	153471480	19940	19940	19940	19940	0
83	20240429	180400	153471480	19940	19940	19940	19940	0
84	20240429	180300	153471480	19940	19940	19940	19940	0
85	20240429	180200	153471480	19940	19940	19940	19940	0
86	20240429	180100	153471480	19940	19940	19940	19940	0
87	20240429	180000	153471480	19940	19940	19940	19940	0
88	20240429	175900	153471480	19940	19940	19940	19940	0
89	20240429	175800	153471480	19940	19940	19940	19940	0
90	20240429	175700	153471480	19940	19940	19940	19940	0
91	20240429	175600	153471480	19940	19940	19940	19940	0
92	20240429	175500	153471480	19940	19940	19940	19940	378
93	20240429	175400	153471480	19940	19940	19940	19940	0
94	20240429	175300	153471480	19940	19940	19940	19940	0
95	20240429	175200	153471480	19940	19940	19940	19940	0
96	20240429	175100	153471480	19940	19940	19940	19940	0
97	20240429	175000	153471480	19940	19940	19940	19940	0
98	20240429	174900	153471480	19940	19940	19940	19940	0
99	20240429	174800	153471480	19940	19940	19940	19940	0
100	20240429	174700	153471480	19940	19940	19940	19940	0
101	20240429	174600	153471480	19940	19940	19940	19940	0
102	20240429	174500	153471480	19940	19940	19940	19940	0
103	20240429	174400	153471480	19940	19940	19940	19940	0
104	20240429	174300	153471480	19940	19940	19940	19940	0
105	20240429	174200	153471480	19940	19940	19940	19940	0
106	20240429	174100	153471480	19940	19940	19940	19940	0
107	20240429	174000	153471480	19940	19940	19940	19940	0
108	20240429	173900	153471480	19940	19940	19940	19940	0
109	20240429	173800	153471480	19940	19940	19940	19940	0
110	20240429	173700	153471480	19940	19940	19940	19940	0
111	20240429	173600	153471480	19940	19940	19940	19940	0
112	20240429	173500	153471480	19940	19940	19940	19940	0
113	20240429	173400	153471480	19940	19940	19940	19940	0
114	20240429	173300	153471480	19940	19940	19940	19940	0
115	20240429	173200	153471480	19940	19940	19940	19940	0
116	20240429	173100	153471480	19940	19940	19940	19940	0
117	20240429	173000	153471480	19940	19940	19940	19940	0
118	20240429	172900	153471480	19940	19940	19940	19940	0
119	20240429	172800	153471480	19940	19940	19940	19940	0
120	20240429	172700	153471480	19940	19940	19940	19940	0
121	20240429	172600	153471480	19940	19940	19940	19940	0
122	20240429	172500	153471480	19940	19940	19940	19940	378
123	20240429	172400	153471480	19940	19940	19940	19940	0
124	20240429	172300	153471480	19940	19940	19940	19940	0
125	20240429	172200	153471480	19940	19940	19940	19940	0
126	20240429	172100	153471480	19940	19940	19940	19940	0
127	20240429	172000	153471480	19940	19940	19940	19940	0
128	20240429	171900	153471480	19940	19940	19940	19940	0
129	20240429	171800	153471480	19940	19940	19940	19940	0
130	20240429	171700	153471480	19940	19940	19940	19940	0
131	20240429	171600	153471480	19940	19940	19940	19940	0
132	20240429	171500	153471480	19940	19940	19940	19940	0
133	20240429	171400	153471480	19940	19940	19940	19940	0
134	20240429	171300	153471480	19940	19940	19940	19940	0
135	20240429	171200	153471480	19940	19940	19940	19940	0
136	20240429	171100	153471480	19940	19940	19940	19940	0
137	20240429	171000	153471480	19940	19940	19940	19940	0
138	20240429	170900	153471480	19940	19940	19940	19940	0
139	20240429	170800	153471480	19940	19940	19940	19940	0
140	20240429	170700	153471480	19940	19940	19940	19940	0
141	20240429	170600	153471480	19940	19940	19940	19940	0
142	20240429	170500	153471480	19940	19940	19940	19940	0
143	20240429	170400	153471480	19940	19940	19940	19940	0
144	20240429	170300	153471480	19940	19940	19940	19940	0
145	20240429	170200	153471480	19940	19940	19940	19940	0
146	20240429	170100	153471480	19940	19940	19940	19940	0
147	20240429	170000	153471480	19940	19940	19940	19940	0
148	20240429	165900	153471480	19940	19940	19940	19940	0
149	20240429	165800	153471480	19940	19940	19940	19940	0
150	20240429	165700	153471480	19940	19940	19940	19940	0
151	20240429	165600	153471480	19940	19940	19940	19940	0
152	20240429	165500	153471480	19940	19940	19940	19940	378
153	20240429	165400	153471480	19940	19940	19940	19940	0
154	20240429	165300	153471480	19940	19940	19940	19940	0
155	20240429	165200	153471480	19940	19940	19940	19940	0
156	20240429	165100	153471480	19940	19940	19940	19940	0
157	20240429	165000	153471480	19940	19940	19940	19940	0
158	20240429	164900	153471480	19940	19940	19940	19940	0
159	20240429	164800	153471480	19940	19940	19940	19940	0
160	20240429	164700	153471480	19940	19940	19940	19940	0
161	20240429	164600	153471480	19940	19940	19940	19940	0
162	20240429	164500	153471480	19940	19940	19940	19940	0
163	20240429	164400	153471480	19940	19940	19940	19940	0
164	20240429	164300	153471480	19940	19940	19940	19940	0
165	20240429	164200	153471480	19940	19940	19940	19940	0
166	20240429	164100	153471480	19940	19940	19940	19940	0
167	20240429	164000	153471480	19940	19940	19940	19940	0
168	20240429	163900	153471480	19940	19940	19940	19940	0
169	20240429	163800	153471480	19940	19940	19940	19940	0
170	20240429	163700	153471480	19940	19940	19940	19940	0
171	20240429	163600	153471480	19940	19940	19940	19940	0
172	20240429	163500	153471480	19940	19940	19940	19940	0
173	20240429	163400	153471480	19940	19940	19940	19940	0
174	20240429	163300	153471480	19940	19940	19940	19940	0
175	20240429	163200	153471480	19940	19940	19940	19940	0
176	20240429	163100	153471480	19940	19940	19940	19940	0
177	20240429	163000	153471480	19940	19940	19940	19940	0
178	20240429	162900	153471480	19940	19940	19940	19940	0
179	20240429	162800	153471480	19940	19940	19940	19940	0
180	20240429	162700	153471480	19940	19940	19940	19940	0
181	20240429	162600	153471480	19940	19940	19940	19940	0
182	20240429	162500	153471480	19940	19940	19940	19940	378
183	20240429	162400	153471480	19940	19940	19940	19940	0
184	20240429	162300	153471480	19940	19940	19940	19940	0
185	20240429	162200	153471480	19940	19940	19940	19940	0
186	20240429	162100	153471480	19940	19940	19940	19940	0
187	20240429	162000	153471480	19940	19940	19940	19940	0
188	20240429	161900	153471480	19940	19940	19940	19940	0
189	20240429	161800	153471480	19940	19940	19940	19940	0
190	20240429	161700	153471480	19940	19940	19940	19940	0
191	20240429	161600	153471480	19940	19940	19940	19940	0
192	20240429	161500	153471480	19940	19940	19940	19940	0
193	20240429	161400	153471480	19940	19940	19940	19940	0
194	20240429	161300	153471480	19940	19940	19940	19940	0
195	20240429	161200	153471480	19940	19940	19940	19940	0
196	20240429	161100	153471480	19940	19940	19940	19940	0
197	20240429	161000	153471480	19940	19940	19940	19940	0
198	20240429	160900	153471480	19940	19940	19940	19940	0
199	20240429	160800	153471480	19940	19940	19940	19940	0
200	20240429	160700	153471480	19940	19940	19940	19940	0
201	20240429	160600	153471480	19940	19940	19940	19940	0
202	20240429	160500	153471480	19940	19940	19940	19940	0
203	20240429	160400	153471480	19940	19940	19940	19940	0
204	20240429	160300	153471480	19940	19940	19940	19940	0
205	20240429	160200	153471480	19940	19940	19940	19940	0
206	20240429	160100	153471480	19940	19940	19940	19940	0
207	20240429	160000	153471480	19940	19940	19940	19940	0
208	20240429	155900	153471480	19940	19940	19940	19940	0
209	20240429	155800	153471480	19940	19940	19940	19940	0
210	20240429	155700	153471480	19940	19940	19940	19940	0
211	20240429	155600	153471480	19940	19940	19940	19940	0
212	20240429	155500	153471480	19940	19940	19940	19940	378
213	20240429	155400	153471480	19940	19940	19940	19940	0
214	20240429	155300	153471480	19940	19940	19940	19940	0
215	20240429	155200	153471480	19940	19940	19940	19940	0
216	20240429	155100	153471480	19940	19940	19940	19940	0
217	20240429	155000	153471480	19940	19940	19940	19940	0
218	20240429	154900	153471480	19940	19940	19940	19940	0
219	20240429	154800	153471480	19940	19940	19940	19940	0
220	20240429	154700	153471480	19940	19940	19940	19940	0
221	20240429	154600	153471480	19940	19940	19940	19940	0
222	20240429	154500	153471480	19940	19940	19940	19940	0
223	20240429	154400	153471480	19940	19940	19940	19940	0
224	20240429	154300	153471480	19940	19940	19940	19940	0
225	20240429	154200	153471480	19940	19940	19940	19940	0
226	20240429	154100	153471480	19940	19940	19940	19940	0
227	20240429	154000	153471480	19940	19940	19940	19940	0
228	20240429	153900	153471480	19940	19940	19940	19940	0
229	20240429	153800	153471480	19940	19940	19940	19940	0
230	20240429	153700	153471480	19940	19940	19940	19940	0
231	20240429	153600	153471480	19940	19940	19940	19940	0
232	20240429	153500	153471480	19940	19940	19940	19940	0
233	20240429	153400	153471480	19940	19940	19940	19940	0
234	20240429	153300	153471480	19940	19940	19940	19940	0
235	20240429	153200	153471480	19940	19940	19940	19940	0
236	20240429	153100	153471480	19940	19940	19940	19940	0
237	20240429	153000	153471480	19940	19940	19940	19940	378
238	20240429	152900	145934160	20000	20000	20000	20000	0
239	20240429	152800	145934160	20000	20000	20000	20000	0
240	20240429	152700	145934160	20000	20000	20000	20000	0
241	20240429	152600	145934160	20000	20000	20000	20000	0
242	20240429	152500	145934160	20000	20000	20000	20000	0
243	20240429	152400	145934160	20000	20000	20000	20000	0
244	20240429	152300	145934160	20000	20000	20000	20000	0
245	20240429	152200	145934160	20000	20000	20000	20000	0
246	20240429	152100	145934160	20000	20000	20000	20000	0
247	20240429	152000	145934160	20000	20000	20000	20000	0
248	20240429	151900	145934160	20000	20000	20000	20000	3
249	20240429	151800	145874160	20000	20000	20000	20000	0
250	20240429	151700	145874160	20000	20000	20000	20000	0
251	20240429	151600	145874160	20000	19950	20000	19950	13
252	20240429	151500	145614310	20000	20000	20000	20000	4
253	20240429	151400	145534310	20000	20000	20000	20000	0
254	20240429	151300	145534310	20000	20000	20000	20000	10
255	20240429	151200	145334310	20000	20000	20000	20000	14
256	20240429	151100	145054310	20050	20050	20050	20050	0
257	20240429	151000	145054310	20050	20050	20050	20050	0
258	20240429	150900	145054310	20050	20000	20050	20000	458
259	20240429	150800	135892610	20000	19900	20000	19900	954
260	20240429	150700	116855870	19930	19930	19930	19930	0
261	20240429	150600	116855870	19930	19920	19930	19920	51
262	20240429	150500	115839450	19930	19930	19930	19930	20
263	20240429	150400	115440850	19920	19920	19920	19920	0
264	20240429	150300	115440850	19920	19920	19920	19920	51
265	20240429	150200	114424930	19900	19900	19900	19900	25
266	20240429	150100	113927430	19900	19900	19900	19900	0
267	20240429	150000	113927430	19900	19900	19900	19900	0
268	20240429	145900	113927430	19900	19900	19900	19900	0
269	20240429	145800	113927430	19900	19900	19900	19900	0
270	20240429	145700	113927430	19900	19900	19900	19900	150
271	20240429	145600	110942430	19860	19860	19860	19860	57
272	20240429	145500	109810410	19850	19850	19850	19850	39
273	20240429	145400	109036260	19850	19850	19850	19850	0
274	20240429	145300	109036260	19850	19850	19850	19850	0
275	20240429	145200	109036260	19850	19850	19850	19850	0
276	20240429	145100	109036260	19850	19850	19850	19850	0
277	20240429	145000	109036260	19850	19860	19860	19850	46
278	20240429	144900	108122910	19850	19850	19850	19850	0
279	20240429	144800	108122910	19850	19850	19850	19850	0
280	20240429	144700	108122910	19850	19850	19850	19850	0
281	20240429	144600	108122910	19850	19850	19850	19850	0
282	20240429	144500	108122910	19850	19850	19850	19850	0
283	20240429	144400	108122910	19850	19850	19850	19850	0
284	20240429	144300	108122910	19850	19850	19850	19850	0
285	20240429	144200	108122910	19850	19850	19850	19850	0
286	20240429	144100	108122910	19850	19850	19850	19850	0
287	20240429	144000	108122910	19850	19850	19850	19850	49
288	20240429	143900	107150260	19900	19900	19900	19900	10
289	20240429	143800	106951260	19840	19850	19850	19840	82
290	20240429	143700	105324360	19850	19850	19850	19850	0
291	20240429	143600	105324360	19850	19850	19850	19850	0
292	20240429	143500	105324360	19850	19850	19850	19850	0
293	20240429	143400	105324360	19850	19850	19850	19850	0
294	20240429	143300	105324360	19850	19850	19850	19850	0
295	20240429	143200	105324360	19850	19850	19850	19850	64
296	20240429	143100	104053960	19850	19850	19850	19850	0
297	20240429	143000	104053960	19850	19850	19850	19850	0
298	20240429	142900	104053960	19850	19850	19850	19850	0
299	20240429	142800	104053960	19850	19850	19850	19850	0
300	20240429	142700	104053960	19850	19850	19850	19850	0
301	20240429	142600	104053960	19850	19850	19850	19850	0
302	20240429	142500	104053960	19850	19850	19850	19850	0
303	20240429	142400	104053960	19850	19850	19850	19850	50
304	20240429	142300	103061460	19850	19850	19850	19850	5
305	20240429	142200	102962210	19850	19850	19850	19850	0
306	20240429	142100	102962210	19850	19850	19850	19850	0
307	20240429	142000	102962210	19850	19850	19850	19850	22
308	20240429	141900	102525510	19940	19940	19940	19940	10
309	20240429	141800	102326110	19940	19940	19940	19940	0
310	20240429	141700	102326110	19940	19850	19940	19850	15
311	20240429	141600	102027280	19850	19850	19850	19850	3
312	20240429	141500	101967730	19840	19840	19840	19840	0
313	20240429	141400	101967730	19840	19840	19840	19840	0
314	20240429	141300	101967730	19840	19840	19840	19840	10
315	20240429	141200	101769330	19940	19940	19940	19940	0
316	20240429	141100	101769330	19940	19940	19940	19940	0
317	20240429	141000	101769330	19940	19940	19940	19940	0
318	20240429	140900	101769330	19940	19940	19940	19940	0
319	20240429	140800	101769330	19940	19940	19940	19940	0
320	20240429	140700	101769330	19940	19940	19940	19940	0
321	20240429	140600	101769330	19940	19940	19940	19940	4
322	20240429	140500	101689570	19940	19940	19940	19940	0
323	20240429	140400	101689570	19940	19940	19940	19940	0
324	20240429	140300	101689570	19940	19940	19940	19940	0
325	20240429	140200	101689570	19940	19940	19940	19940	20
326	20240429	140100	101290770	19940	19940	19940	19940	0
327	20240429	140000	101290770	19940	19940	19940	19940	0
328	20240429	135900	101290770	19940	19940	19940	19940	2
329	20240429	135800	101250890	19940	19940	19940	19940	0
330	20240429	135700	101250890	19940	19940	19940	19940	0
331	20240429	135600	101250890	19940	19940	19940	19940	1
332	20240429	135500	101230950	19940	19940	19940	19940	1
333	20240429	135400	101211010	19950	19950	19950	19950	0
334	20240429	135300	101211010	19950	19940	19950	19940	10
335	20240429	135200	101011570	19840	19840	19840	19840	0
336	20240429	135100	101011570	19840	19840	19840	19840	0
337	20240429	135000	101011570	19840	19840	19840	19840	20
338	20240429	134900	100614770	19950	19950	19950	19950	0
339	20240429	134800	100614770	19950	19950	19950	19950	0
340	20240429	134700	100614770	19950	19950	19950	19950	11
341	20240429	134600	100395320	19950	19950	19950	19950	0
342	20240429	134500	100395320	19950	19950	19950	19950	0
343	20240429	134400	100395320	19950	19950	19950	19950	0
344	20240429	134300	100395320	19950	19900	19950	19900	254
345	20240429	134200	95337100	19900	19900	19900	19900	0
346	20240429	134100	95337100	19900	19900	19900	19900	0
347	20240429	134000	95337100	19900	19900	19900	19900	0
348	20240429	133900	95337100	19900	19900	19900	19900	0
349	20240429	133800	95337100	19900	19900	19900	19900	0
350	20240429	133700	95337100	19900	19900	19900	19900	0
351	20240429	133600	95337100	19900	19900	19900	19900	32
352	20240429	133500	94700300	19940	19940	19940	19940	0
353	20240429	133400	94700300	19940	19940	19940	19940	0
354	20240429	133300	94700300	19940	19940	19940	19940	2
355	20240429	133200	94660420	19940	19940	19940	19940	0
356	20240429	133100	94660420	19940	19940	19940	19940	0
357	20240429	133000	94660420	19940	19940	19940	19940	10
358	20240429	132900	94461020	19940	19940	19940	19940	0
359	20240429	132800	94461020	19940	19940	19940	19940	0
360	20240429	132700	94461020	19940	19940	19940	19940	0
361	20240429	132600	94461020	19940	19940	19940	19940	0
362	20240429	132500	94461020	19940	19940	19940	19940	0
363	20240429	132400	94461020	19940	19940	19940	19940	0
364	20240429	132300	94461020	19940	19940	19940	19940	0
365	20240429	132200	94461020	19940	19940	19940	19940	0
366	20240429	132100	94461020	19940	19940	19940	19940	2
367	20240429	132000	94421140	19940	19940	19940	19940	0
368	20240429	131900	94421140	19940	19940	19940	19940	0
369	20240429	131800	94421140	19940	19940	19940	19940	0
370	20240429	131700	94421140	19940	19940	19940	19940	0
371	20240429	131600	94421140	19940	19940	19940	19940	0
372	20240429	131500	94421140	19940	19940	19940	19940	0
373	20240429	131400	94421140	19940	19940	19940	19940	0
374	20240429	131300	94421140	19940	19940	19940	19940	0
375	20240429	131200	94421140	19940	19940	19940	19940	0
376	20240429	131100	94421140	19940	19940	19940	19940	0
377	20240429	131000	94421140	19940	19890	19940	19890	590
378	20240429	130900	82676890	19890	19890	19890	19890	0
379	20240429	130800	82676890	19890	19890	19890	19890	25
380	20240429	130700	82179640	19890	19890	19890	19890	0
381	20240429	130600	82179640	19890	19890	19890	19890	10
382	20240429	130500	81980740	19780	19780	19780	19780	0
383	20240429	130400	81980740	19780	19780	19780	19780	0
384	20240429	130300	81980740	19780	19780	19780	19780	0
385	20240429	130200	81980740	19780	19780	19780	19780	0
386	20240429	130100	81980740	19780	19780	19780	19780	0
387	20240429	130000	81980740	19780	19780	19780	19780	1
388	20240429	125900	81960960	19780	19780	19780	19780	0
389	20240429	125800	81960960	19780	19780	19780	19780	0
390	20240429	125700	81960960	19780	19780	19780	19780	0
391	20240429	125600	81960960	19780	19780	19780	19780	0
392	20240429	125500	81960960	19780	19780	19780	19780	1
393	20240429	125400	81941180	19780	19780	19780	19780	0
394	20240429	125300	81941180	19780	19780	19780	19780	0
395	20240429	125200	81941180	19780	19780	19780	19780	0
396	20240429	125100	81941180	19780	19780	19780	19780	0
397	20240429	125000	81941180	19780	19780	19780	19780	0
398	20240429	124900	81941180	19780	19780	19780	19780	0
399	20240429	124800	81941180	19780	19780	19780	19780	0
400	20240429	124700	81941180	19780	19780	19780	19780	0
401	20240429	124600	81941180	19780	19780	19780	19780	0
402	20240429	124500	81941180	19780	19780	19780	19780	0
403	20240429	124400	81941180	19780	19780	19780	19780	0
404	20240429	124300	81941180	19780	19780	19780	19780	0
405	20240429	124200	81941180	19780	19780	19780	19780	0
406	20240429	124100	81941180	19780	19780	19780	19780	5
407	20240429	124000	81842280	19790	19790	19790	19790	0
408	20240429	123900	81842280	19790	19790	19790	19790	0
409	20240429	123800	81842280	19790	19790	19790	19790	0
410	20240429	123700	81842280	19790	19790	19790	19790	0
411	20240429	123600	81842280	19790	19790	19790	19790	150
412	20240429	123500	78873780	19790	19790	19790	19790	0
413	20240429	123400	78873780	19790	19790	19790	19790	0
414	20240429	123300	78873780	19790	19790	19790	19790	0
415	20240429	123200	78873780	19790	19790	19790	19790	50
416	20240429	123100	77884280	19790	19790	19790	19790	0
417	20240429	123000	77884280	19790	19790	19790	19790	0
418	20240429	122900	77884280	19790	19790	19790	19790	0
419	20240429	122800	77884280	19790	19790	19790	19790	0
420	20240429	122700	77884280	19790	19790	19790	19790	9
421	20240429	122600	77706170	19790	19790	19790	19790	0
422	20240429	122500	77706170	19790	19790	19790	19790	0
423	20240429	122400	77706170	19790	19890	19890	19790	4
424	20240429	122300	77626810	19890	19890	19890	19890	0
425	20240429	122200	77626810	19890	19890	19890	19890	20
426	20240429	122100	77229010	19900	19900	19900	19900	0
427	20240429	122000	77229010	19900	19900	19900	19900	0
428	20240429	121900	77229010	19900	19900	19900	19900	0
429	20240429	121800	77229010	19900	19900	19900	19900	0
430	20240429	121700	77229010	19900	19900	19900	19900	0
431	20240429	121600	77229010	19900	19900	19900	19900	1
432	20240429	121500	77209110	19900	19900	19900	19900	40
433	20240429	121400	76413110	19900	19900	19900	19900	0
434	20240429	121300	76413110	19900	19900	19900	19900	0
435	20240429	121200	76413110	19900	19900	19900	19900	0
436	20240429	121100	76413110	19900	19900	19900	19900	0
437	20240429	121000	76413110	19900	19900	19900	19900	0
438	20240429	120900	76413110	19900	19900	19900	19900	0
439	20240429	120800	76413110	19900	19900	19900	19900	0
440	20240429	120700	76413110	19900	19900	19900	19900	5
441	20240429	120600	76313610	19900	19900	19900	19900	0
442	20240429	120500	76313610	19900	19900	19900	19900	12
443	20240429	120400	76074810	19900	19900	19900	19900	50
444	20240429	120300	75079810	19900	19900	19900	19900	291
445	20240429	120200	69288910	19900	19840	19900	19840	110
446	20240429	120100	67105910	19790	19790	19790	19790	0
447	20240429	120000	67105910	19790	19900	19900	19790	2
448	20240429	115900	67066220	19890	19890	19890	19890	0
449	20240429	115800	67066220	19890	19890	19890	19890	0
450	20240429	115700	67066220	19890	19890	19890	19890	5
451	20240429	115600	66966770	19890	19800	19890	19800	223
452	20240429	115500	62549300	19780	19780	19780	19780	1
453	20240429	115400	62529520	19780	19780	19780	19780	0
454	20240429	115300	62529520	19780	19780	19890	19780	419
455	20240429	115200	54199470	19780	19790	19790	19780	19
456	20240429	115100	53823500	19790	19790	19790	19790	0
457	20240429	115000	53823500	19790	19800	19800	19790	20
458	20240429	114900	53427610	19880	19880	19880	19880	18
459	20240429	114800	53069770	19880	19880	19880	19880	0
460	20240429	114700	53069770	19880	19880	19880	19880	0
461	20240429	114600	53069770	19880	19880	19880	19880	0
462	20240429	114500	53069770	19880	19880	19880	19880	1
463	20240429	114400	53049890	19870	19870	19870	19870	1
464	20240429	114300	53030020	19770	19770	19770	19770	0
465	20240429	114200	53030020	19770	19770	19770	19770	0
466	20240429	114100	53030020	19770	19770	19770	19770	0
467	20240429	114000	53030020	19770	19770	19770	19770	0
468	20240429	113900	53030020	19770	19770	19770	19770	0
469	20240429	113800	53030020	19770	19770	19770	19770	0
470	20240429	113700	53030020	19770	19770	19770	19770	0
471	20240429	113600	53030020	19770	19770	19770	19770	0
472	20240429	113500	53030020	19770	19770	19770	19770	0
473	20240429	113400	53030020	19770	19770	19770	19770	0
474	20240429	113300	53030020	19770	19770	19770	19770	1
475	20240429	113200	53010250	19890	19870	19890	19870	11
476	20240429	113100	52791500	19770	19770	19770	19770	0
477	20240429	113000	52791500	19770	19770	19770	19770	0
478	20240429	112900	52791500	19770	19770	19770	19770	0
479	20240429	112800	52791500	19770	19770	19770	19770	0
480	20240429	112700	52791500	19770	19770	19770	19770	0
481	20240429	112600	52791500	19770	19770	19770	19770	0
482	20240429	112500	52791500	19770	19770	19770	19770	0
483	20240429	112400	52791500	19770	19770	19770	19770	0
484	20240429	112300	52791500	19770	19770	19770	19770	0
485	20240429	112200	52791500	19770	19770	19770	19770	0
486	20240429	112100	52791500	19770	19770	19770	19770	0
487	20240429	112000	52791500	19770	19770	19770	19770	0
488	20240429	111900	52791500	19770	19770	19770	19770	2
489	20240429	111800	52751960	19770	19770	19770	19770	0
490	20240429	111700	52751960	19770	19770	19770	19770	0
491	20240429	111600	52751960	19770	19770	19770	19770	0
492	20240429	111500	52751960	19770	19770	19770	19770	0
493	20240429	111400	52751960	19770	19880	19890	19770	42
494	20240429	111300	51917210	19880	19880	19880	19880	0
495	20240429	111200	51917210	19880	19880	19880	19880	0
496	20240429	111100	51917210	19880	19880	19880	19880	0
497	20240429	111000	51917210	19880	19880	19880	19880	0
498	20240429	110900	51917210	19880	19880	19880	19880	0
499	20240429	110800	51917210	19880	19880	19880	19880	112
500	20240429	110700	49690650	19880	19880	19880	19880	193
501	20240429	110600	45853810	19880	19880	19880	19880	0
502	20240429	110500	45853810	19880	19880	19880	19880	0
503	20240429	110400	45853810	19880	19880	19880	19880	0
504	20240429	110300	45853810	19880	19880	19880	19880	0
505	20240429	110200	45853810	19880	19880	19880	19880	0
506	20240429	110100	45853810	19880	19760	19880	19760	13
507	20240429	110000	45595490	19770	19770	19770	19770	0
508	20240429	105900	45595490	19770	19770	19770	19770	0
509	20240429	105800	45595490	19770	19770	19770	19770	1
510	20240429	105700	45575720	19770	19770	19770	19770	14
511	20240429	105600	45298940	19880	19880	19880	19880	0
512	20240429	105500	45298940	19880	19880	19880	19880	14
513	20240429	105400	45020620	19880	19880	19880	19880	0
514	20240429	105300	45020620	19880	19880	19880	19880	0
515	20240429	105200	45020620	19880	19880	19880	19880	0
516	20240429	105100	45020620	19880	19880	19880	19880	0
517	20240429	105000	45020620	19880	19880	19880	19880	0
518	20240429	104900	45020620	19880	19880	19880	19880	0
519	20240429	104800	45020620	19880	19880	19880	19880	0
520	20240429	104700	45020620	19880	19880	19880	19880	0
521	20240429	104600	45020620	19880	19880	19880	19880	323
522	20240429	104500	38599380	19880	19870	19880	19870	10
523	20240429	104400	38400590	19750	19750	19750	19750	0
524	20240429	104300	38400590	19750	19750	19750	19750	3
525	20240429	104200	38341340	19860	19860	19860	19860	0
526	20240429	104100	38341340	19860	19860	19860	19860	0
527	20240429	104000	38341340	19860	19860	19860	19860	0
528	20240429	103900	38341340	19860	19860	19860	19860	0
529	20240429	103800	38341340	19860	19860	19860	19860	12
530	20240429	103700	38103020	19870	19870	19870	19870	0
531	20240429	103600	38103020	19870	19870	19870	19870	0
532	20240429	103500	38103020	19870	19870	19870	19870	0
533	20240429	103400	38103020	19870	19870	19870	19870	0
534	20240429	103300	38103020	19870	19740	19870	19740	177
535	20240429	103200	34606180	19740	19740	19740	19740	4
536	20240429	103100	34527220	19740	19760	19760	19740	156
537	20240429	103000	31447330	19760	19760	19760	19760	0
538	20240429	102900	31447330	19760	19760	19760	19760	0
539	20240429	102800	31447330	19760	19760	19760	19760	0
540	20240429	102700	31447330	19760	19760	19760	19760	0
541	20240429	102600	31447330	19760	19760	19760	19760	0
542	20240429	102500	31447330	19760	19760	19760	19760	0
543	20240429	102400	31447330	19760	19760	19760	19760	0
544	20240429	102300	31447330	19760	19760	19760	19760	0
545	20240429	102200	31447330	19760	19760	19760	19760	5
546	20240429	102100	31348530	19760	19760	19760	19760	0
547	20240429	102000	31348530	19760	19760	19760	19760	2
548	20240429	101900	31309010	19880	19880	19880	19880	0
549	20240429	101800	31309010	19880	19880	19880	19880	0
550	20240429	101700	31309010	19880	19880	19880	19880	0
551	20240429	101600	31309010	19880	19760	19880	19760	2
552	20240429	101500	31269370	19880	19880	19880	19880	11
553	20240429	101400	31050690	19880	19880	19880	19880	0
554	20240429	101300	31050690	19880	19880	19880	19880	0
555	20240429	101200	31050690	19880	19880	19880	19880	0
556	20240429	101100	31050690	19880	19880	19880	19880	0
557	20240429	101000	31050690	19880	19880	19880	19880	0
558	20240429	100900	31050690	19880	19880	19880	19880	0
559	20240429	100800	31050690	19880	19880	19880	19880	0
560	20240429	100700	31050690	19880	19880	19880	19880	0
561	20240429	100600	31050690	19880	19880	19880	19880	1
562	20240429	100500	31030810	19880	19880	19880	19880	0
563	20240429	100400	31030810	19880	19880	19880	19880	2
564	20240429	100300	30991050	19880	19880	19880	19880	16
565	20240429	100200	30672970	19900	19860	19900	19860	187
566	20240429	100100	26953580	19860	19860	19860	19860	1
567	20240429	100000	26933720	19740	19740	19740	19740	0
568	20240429	095900	26933720	19740	19740	19740	19740	0
569	20240429	095800	26933720	19740	19740	19740	19740	0
570	20240429	095700	26933720	19740	19740	19740	19740	20
571	20240429	095600	26538920	19740	19740	19740	19740	0
572	20240429	095500	26538920	19740	19740	19740	19740	0
573	20240429	095400	26538920	19740	19740	19740	19740	1
574	20240429	095300	26519180	19740	19740	19740	19740	0
575	20240429	095200	26519180	19740	19740	19740	19740	0
576	20240429	095100	26519180	19740	19740	19740	19740	0
577	20240429	095000	26519180	19740	19740	19740	19740	0
578	20240429	094900	26519180	19740	19740	19740	19740	0
579	20240429	094800	26519180	19740	19740	19740	19740	20
580	20240429	094700	26124380	19800	19800	19800	19800	0
581	20240429	094600	26124380	19800	19800	19800	19800	0
582	20240429	094500	26124380	19800	19800	19800	19800	0
583	20240429	094400	26124380	19800	19800	19800	19800	0
584	20240429	094300	26124380	19800	19800	19800	19800	80
585	20240429	094200	24540380	19800	19800	19800	19800	28
586	20240429	094100	23985980	19800	19800	19800	19800	0
587	20240429	094000	23985980	19800	19860	19860	19800	62
588	20240429	093900	22757780	19800	19800	19800	19800	150
589	20240429	093800	19787780	19890	19890	19890	19890	0
590	20240429	093700	19787780	19890	19890	19890	19890	0
591	20240429	093600	19787780	19890	19890	19890	19890	0
592	20240429	093500	19787780	19890	19890	19890	19890	0
593	20240429	093400	19787780	19890	19890	19890	19890	0
594	20240429	093300	19787780	19890	19890	19890	19890	0
595	20240429	093200	19787780	19890	19890	19890	19890	0
596	20240429	093100	19787780	19890	19890	19890	19890	11
597	20240429	093000	19568990	19890	19890	19890	19890	1
598	20240429	092900	19549100	19800	19800	19800	19800	0
599	20240429	092800	19549100	19800	19800	19800	19800	0
600	20240429	092700	19549100	19800	19800	19800	19800	65
601	20240429	092600	18262100	19890	19900	19900	19890	21
602	20240429	092500	17844400	19800	19800	19800	19800	3
603	20240429	092400	17785000	19800	19800	19800	19800	0
604	20240429	092300	17785000	19800	19800	19800	19800	2
605	20240429	092200	17745400	19800	19790	19800	19790	618
606	20240429	092100	5511050	19790	19790	19790	19790	0
607	20240429	092000	5511050	19790	19780	19790	19780	39
608	20240429	091900	4739390	19790	19790	19790	19790	0
609	20240429	091800	4739390	19790	19790	19790	19790	0
610	20240429	091700	4739390	19790	19790	19790	19790	1
611	20240429	091600	4719600	19790	19790	19790	19790	0
612	20240429	091500	4719600	19790	19790	19790	19790	0
613	20240429	091400	4719600	19790	19790	19790	19790	0
614	20240429	091300	4719600	19790	19790	19790	19790	61
615	20240429	091200	3512410	19800	19800	19800	19800	0
616	20240429	091100	3512410	19800	19800	19800	19800	0
617	20240429	091000	3512410	19800	19800	19800	19800	0
618	20240429	090900	3512410	19800	19800	19800	19800	0
619	20240429	090800	3512410	19800	19800	19800	19800	0
620	20240429	090700	3512410	19800	19800	19800	19800	113
621	20240429	090600	1275010	19610	19610	19610	19610	0
622	20240429	090500	1275010	19610	19610	19610	19610	0
623	20240429	090400	1275010	19610	19610	19610	19610	0
624	20240429	090300	1275010	19610	19610	19610	19610	0
625	20240429	090200	1275010	19610	19610	19610	19610	2
626	20240429	090100	1235790	19610	19610	19610	19610	0
627	20240429	090000	1235790	19610	19700	19700	19610	63