KissMeData/058860/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193900	198260380	2855	2855	2855	2855	429
3	20240429	193800	198260380	2855	2855	2855	2855	0
4	20240429	193700	198260380	2855	2855	2855	2855	0
5	20240429	193600	198260380	2855	2855	2855	2855	0
6	20240429	193500	198260380	2855	2855	2855	2855	0
7	20240429	193400	198260380	2855	2855	2855	2855	0
8	20240429	193300	198260380	2855	2855	2855	2855	0
9	20240429	193200	198260380	2855	2855	2855	2855	0
10	20240429	193100	198260380	2855	2855	2855	2855	0
11	20240429	193000	198260380	2855	2855	2855	2855	0
12	20240429	192900	198260380	2855	2855	2855	2855	0
13	20240429	192800	198260380	2855	2855	2855	2855	0
14	20240429	192700	198260380	2855	2855	2855	2855	0
15	20240429	192600	198260380	2855	2855	2855	2855	0
16	20240429	192500	198260380	2855	2855	2855	2855	0
17	20240429	192400	198260380	2855	2855	2855	2855	0
18	20240429	192300	198260380	2855	2855	2855	2855	0
19	20240429	192200	198260380	2855	2855	2855	2855	0
20	20240429	192100	198260380	2855	2855	2855	2855	0
21	20240429	192000	198260380	2855	2855	2855	2855	0
22	20240429	191900	198260380	2855	2855	2855	2855	0
23	20240429	191800	198260380	2855	2855	2855	2855	0
24	20240429	191700	198260380	2855	2855	2855	2855	0
25	20240429	191600	198260380	2855	2855	2855	2855	0
26	20240429	191500	198260380	2855	2855	2855	2855	0
27	20240429	191400	198260380	2855	2855	2855	2855	0
28	20240429	191300	198260380	2855	2855	2855	2855	0
29	20240429	191200	198260380	2855	2855	2855	2855	0
30	20240429	191100	198260380	2855	2855	2855	2855	0
31	20240429	191000	198260380	2855	2855	2855	2855	0
32	20240429	190900	198260380	2855	2855	2855	2855	429
33	20240429	190800	198260380	2855	2855	2855	2855	0
34	20240429	190700	198260380	2855	2855	2855	2855	0
35	20240429	190600	198260380	2855	2855	2855	2855	0
36	20240429	190500	198260380	2855	2855	2855	2855	0
37	20240429	190400	198260380	2855	2855	2855	2855	0
38	20240429	190300	198260380	2855	2855	2855	2855	0
39	20240429	190200	198260380	2855	2855	2855	2855	0
40	20240429	190100	198260380	2855	2855	2855	2855	0
41	20240429	190000	198260380	2855	2855	2855	2855	0
42	20240429	185900	198260380	2855	2855	2855	2855	0
43	20240429	185800	198260380	2855	2855	2855	2855	0
44	20240429	185700	198260380	2855	2855	2855	2855	0
45	20240429	185600	198260380	2855	2855	2855	2855	0
46	20240429	185500	198260380	2855	2855	2855	2855	0
47	20240429	185400	198260380	2855	2855	2855	2855	0
48	20240429	185300	198260380	2855	2855	2855	2855	0
49	20240429	185200	198260380	2855	2855	2855	2855	0
50	20240429	185100	198260380	2855	2855	2855	2855	0
51	20240429	185000	198260380	2855	2855	2855	2855	0
52	20240429	184900	198260380	2855	2855	2855	2855	0
53	20240429	184800	198260380	2855	2855	2855	2855	0
54	20240429	184700	198260380	2855	2855	2855	2855	0
55	20240429	184600	198260380	2855	2855	2855	2855	0
56	20240429	184500	198260380	2855	2855	2855	2855	0
57	20240429	184400	198260380	2855	2855	2855	2855	0
58	20240429	184300	198260380	2855	2855	2855	2855	0
59	20240429	184200	198260380	2855	2855	2855	2855	0
60	20240429	184100	198260380	2855	2855	2855	2855	0
61	20240429	184000	198260380	2855	2855	2855	2855	0
62	20240429	183900	198260380	2855	2855	2855	2855	429
63	20240429	183800	198260380	2855	2855	2855	2855	0
64	20240429	183700	198260380	2855	2855	2855	2855	0
65	20240429	183600	198260380	2855	2855	2855	2855	0
66	20240429	183500	198260380	2855	2855	2855	2855	0
67	20240429	183400	198260380	2855	2855	2855	2855	0
68	20240429	183300	198260380	2855	2855	2855	2855	0
69	20240429	183200	198260380	2855	2855	2855	2855	0
70	20240429	183100	198260380	2855	2855	2855	2855	0
71	20240429	183000	198260380	2855	2855	2855	2855	0
72	20240429	182900	198260380	2855	2855	2855	2855	0
73	20240429	182800	198260380	2855	2855	2855	2855	0
74	20240429	182700	198260380	2855	2855	2855	2855	0
75	20240429	182600	198260380	2855	2855	2855	2855	0
76	20240429	182500	198260380	2855	2855	2855	2855	0
77	20240429	182400	198260380	2855	2855	2855	2855	0
78	20240429	182300	198260380	2855	2855	2855	2855	0
79	20240429	182200	198260380	2855	2855	2855	2855	0
80	20240429	182100	198260380	2855	2855	2855	2855	0
81	20240429	182000	198260380	2855	2855	2855	2855	0
82	20240429	181900	198260380	2855	2855	2855	2855	0
83	20240429	181800	198260380	2855	2855	2855	2855	0
84	20240429	181700	198260380	2855	2855	2855	2855	0
85	20240429	181600	198260380	2855	2855	2855	2855	0
86	20240429	181500	198260380	2855	2855	2855	2855	0
87	20240429	181400	198260380	2855	2855	2855	2855	0
88	20240429	181300	198260380	2855	2855	2855	2855	0
89	20240429	181200	198260380	2855	2855	2855	2855	0
90	20240429	181100	198260380	2855	2855	2855	2855	0
91	20240429	181000	198260380	2855	2855	2855	2855	0
92	20240429	180900	198260380	2855	2855	2855	2855	429
93	20240429	180800	198260380	2855	2855	2855	2855	0
94	20240429	180700	198260380	2855	2855	2855	2855	0
95	20240429	180600	198260380	2855	2855	2855	2855	0
96	20240429	180500	198260380	2855	2855	2855	2855	0
97	20240429	180400	198260380	2855	2855	2855	2855	0
98	20240429	180300	198260380	2855	2855	2855	2855	0
99	20240429	180200	198260380	2855	2855	2855	2855	0
100	20240429	180100	198260380	2855	2855	2855	2855	0
101	20240429	180000	198260380	2855	2855	2855	2855	0
102	20240429	175900	198260380	2855	2855	2855	2855	0
103	20240429	175800	198260380	2855	2855	2855	2855	0
104	20240429	175700	198260380	2855	2855	2855	2855	0
105	20240429	175600	198260380	2855	2855	2855	2855	0
106	20240429	175500	198260380	2855	2855	2855	2855	0
107	20240429	175400	198260380	2855	2855	2855	2855	0
108	20240429	175300	198260380	2855	2855	2855	2855	0
109	20240429	175200	198260380	2855	2855	2855	2855	0
110	20240429	175100	198260380	2855	2855	2855	2855	0
111	20240429	175000	198260380	2855	2855	2855	2855	0
112	20240429	174900	198260380	2855	2855	2855	2855	0
113	20240429	174800	198260380	2855	2855	2855	2855	0
114	20240429	174700	198260380	2855	2855	2855	2855	0
115	20240429	174600	198260380	2855	2855	2855	2855	0
116	20240429	174500	198260380	2855	2855	2855	2855	0
117	20240429	174400	198260380	2855	2855	2855	2855	0
118	20240429	174300	198260380	2855	2855	2855	2855	0
119	20240429	174200	198260380	2855	2855	2855	2855	0
120	20240429	174100	198260380	2855	2855	2855	2855	0
121	20240429	174000	198260380	2855	2855	2855	2855	0
122	20240429	173900	198260380	2855	2855	2855	2855	429
123	20240429	173800	198260380	2855	2855	2855	2855	0
124	20240429	173700	198260380	2855	2855	2855	2855	0
125	20240429	173600	198260380	2855	2855	2855	2855	0
126	20240429	173500	198260380	2855	2855	2855	2855	0
127	20240429	173400	198260380	2855	2855	2855	2855	0
128	20240429	173300	198260380	2855	2855	2855	2855	0
129	20240429	173200	198260380	2855	2855	2855	2855	0
130	20240429	173100	198260380	2855	2855	2855	2855	0
131	20240429	173000	198260380	2855	2855	2855	2855	0
132	20240429	172900	198260380	2855	2855	2855	2855	0
133	20240429	172800	198260380	2855	2855	2855	2855	0
134	20240429	172700	198260380	2855	2855	2855	2855	0
135	20240429	172600	198260380	2855	2855	2855	2855	0
136	20240429	172500	198260380	2855	2855	2855	2855	0
137	20240429	172400	198260380	2855	2855	2855	2855	0
138	20240429	172300	198260380	2855	2855	2855	2855	0
139	20240429	172200	198260380	2855	2855	2855	2855	0
140	20240429	172100	198260380	2855	2855	2855	2855	0
141	20240429	172000	198260380	2855	2855	2855	2855	0
142	20240429	171900	198260380	2855	2855	2855	2855	0
143	20240429	171800	198260380	2855	2855	2855	2855	0
144	20240429	171700	198260380	2855	2855	2855	2855	0
145	20240429	171600	198260380	2855	2855	2855	2855	0
146	20240429	171500	198260380	2855	2855	2855	2855	0
147	20240429	171400	198260380	2855	2855	2855	2855	0
148	20240429	171300	198260380	2855	2855	2855	2855	0
149	20240429	171200	198260380	2855	2855	2855	2855	0
150	20240429	171100	198260380	2855	2855	2855	2855	0
151	20240429	171000	198260380	2855	2855	2855	2855	0
152	20240429	170900	198260380	2855	2855	2855	2855	429
153	20240429	170800	198260380	2855	2855	2855	2855	0
154	20240429	170700	198260380	2855	2855	2855	2855	0
155	20240429	170600	198260380	2855	2855	2855	2855	0
156	20240429	170500	198260380	2855	2855	2855	2855	0
157	20240429	170400	198260380	2855	2855	2855	2855	0
158	20240429	170300	198260380	2855	2855	2855	2855	0
159	20240429	170200	198260380	2855	2855	2855	2855	0
160	20240429	170100	198260380	2855	2855	2855	2855	0
161	20240429	170000	198260380	2855	2855	2855	2855	0
162	20240429	165900	198260380	2855	2855	2855	2855	0
163	20240429	165800	198260380	2855	2855	2855	2855	0
164	20240429	165700	198260380	2855	2855	2855	2855	0
165	20240429	165600	198260380	2855	2855	2855	2855	0
166	20240429	165500	198260380	2855	2855	2855	2855	0
167	20240429	165400	198260380	2855	2855	2855	2855	0
168	20240429	165300	198260380	2855	2855	2855	2855	0
169	20240429	165200	198260380	2855	2855	2855	2855	0
170	20240429	165100	198260380	2855	2855	2855	2855	0
171	20240429	165000	198260380	2855	2855	2855	2855	0
172	20240429	164900	198260380	2855	2855	2855	2855	0
173	20240429	164800	198260380	2855	2855	2855	2855	0
174	20240429	164700	198260380	2855	2855	2855	2855	0
175	20240429	164600	198260380	2855	2855	2855	2855	0
176	20240429	164500	198260380	2855	2855	2855	2855	0
177	20240429	164400	198260380	2855	2855	2855	2855	0
178	20240429	164300	198260380	2855	2855	2855	2855	0
179	20240429	164200	198260380	2855	2855	2855	2855	0
180	20240429	164100	198260380	2855	2855	2855	2855	0
181	20240429	164000	198260380	2855	2855	2855	2855	0
182	20240429	163900	198260380	2855	2855	2855	2855	429
183	20240429	163800	198260380	2855	2855	2855	2855	0
184	20240429	163700	198260380	2855	2855	2855	2855	0
185	20240429	163600	198260380	2855	2855	2855	2855	0
186	20240429	163500	198260380	2855	2855	2855	2855	0
187	20240429	163400	198260380	2855	2855	2855	2855	0
188	20240429	163300	198260380	2855	2855	2855	2855	0
189	20240429	163200	198260380	2855	2855	2855	2855	0
190	20240429	163100	198260380	2855	2855	2855	2855	0
191	20240429	163000	198260380	2855	2855	2855	2855	0
192	20240429	162900	198260380	2855	2855	2855	2855	0
193	20240429	162800	198260380	2855	2855	2855	2855	0
194	20240429	162700	198260380	2855	2855	2855	2855	0
195	20240429	162600	198260380	2855	2855	2855	2855	0
196	20240429	162500	198260380	2855	2855	2855	2855	0
197	20240429	162400	198260380	2855	2855	2855	2855	0
198	20240429	162300	198260380	2855	2855	2855	2855	0
199	20240429	162200	198260380	2855	2855	2855	2855	0
200	20240429	162100	198260380	2855	2855	2855	2855	0
201	20240429	162000	198260380	2855	2855	2855	2855	0
202	20240429	161900	198260380	2855	2855	2855	2855	0
203	20240429	161800	198260380	2855	2855	2855	2855	0
204	20240429	161700	198260380	2855	2855	2855	2855	0
205	20240429	161600	198260380	2855	2855	2855	2855	0
206	20240429	161500	198260380	2855	2855	2855	2855	0
207	20240429	161400	198260380	2855	2855	2855	2855	0
208	20240429	161300	198260380	2855	2855	2855	2855	0
209	20240429	161200	198260380	2855	2855	2855	2855	0
210	20240429	161100	198260380	2855	2855	2855	2855	0
211	20240429	161000	198260380	2855	2855	2855	2855	0
212	20240429	160900	198260380	2855	2855	2855	2855	429
213	20240429	160800	198260380	2855	2855	2855	2855	0
214	20240429	160700	198260380	2855	2855	2855	2855	0
215	20240429	160600	198260380	2855	2855	2855	2855	0
216	20240429	160500	198260380	2855	2855	2855	2855	0
217	20240429	160400	198260380	2855	2855	2855	2855	0
218	20240429	160300	198260380	2855	2855	2855	2855	0
219	20240429	160200	198260380	2855	2855	2855	2855	0
220	20240429	160100	198260380	2855	2855	2855	2855	0
221	20240429	160000	198260380	2855	2855	2855	2855	0
222	20240429	155900	198260380	2855	2855	2855	2855	0
223	20240429	155800	198260380	2855	2855	2855	2855	0
224	20240429	155700	198260380	2855	2855	2855	2855	0
225	20240429	155600	198260380	2855	2855	2855	2855	0
226	20240429	155500	198260380	2855	2855	2855	2855	0
227	20240429	155400	198260380	2855	2855	2855	2855	0
228	20240429	155300	198260380	2855	2855	2855	2855	0
229	20240429	155200	198260380	2855	2855	2855	2855	0
230	20240429	155100	198260380	2855	2855	2855	2855	0
231	20240429	155000	198260380	2855	2855	2855	2855	0
232	20240429	154900	198260380	2855	2855	2855	2855	0
233	20240429	154800	198260380	2855	2855	2855	2855	0
234	20240429	154700	198260380	2855	2855	2855	2855	0
235	20240429	154600	198260380	2855	2855	2855	2855	0
236	20240429	154500	198260380	2855	2855	2855	2855	0
237	20240429	154400	198260380	2855	2855	2855	2855	0
238	20240429	154300	198260380	2855	2855	2855	2855	0
239	20240429	154200	198260380	2855	2855	2855	2855	0
240	20240429	154100	198260380	2855	2855	2855	2855	0
241	20240429	154000	198260380	2855	2855	2855	2855	0
242	20240429	153900	198260380	2855	2855	2855	2855	429
243	20240429	153800	198260380	2855	2855	2855	2855	0
244	20240429	153700	198260380	2855	2855	2855	2855	0
245	20240429	153600	198260380	2855	2855	2855	2855	0
246	20240429	153500	198260380	2855	2855	2855	2855	0
247	20240429	153400	198260380	2855	2855	2855	2855	0
248	20240429	153300	198260380	2855	2855	2855	2855	0
249	20240429	153200	198260380	2855	2855	2855	2855	0
250	20240429	153100	198260380	2855	2855	2855	2855	0
251	20240429	153000	198260380	2855	2855	2855	2855	429
252	20240429	152900	197035585	2855	2855	2855	2855	0
253	20240429	152800	197035585	2855	2855	2855	2855	0
254	20240429	152700	197035585	2855	2855	2855	2855	0
255	20240429	152600	197035585	2855	2855	2855	2855	0
256	20240429	152500	197035585	2855	2855	2855	2855	0
257	20240429	152400	197035585	2855	2855	2855	2855	0
258	20240429	152300	197035585	2855	2855	2855	2855	0
259	20240429	152200	197035585	2855	2855	2855	2855	0
260	20240429	152100	197035585	2855	2855	2855	2855	0
261	20240429	152000	197035585	2855	2855	2855	2855	0
262	20240429	151900	197035585	2855	2855	2855	2855	26
263	20240429	151800	196961355	2855	2855	2855	2855	0
264	20240429	151700	196961355	2855	2850	2855	2850	220
265	20240429	151600	196334350	2855	2855	2855	2855	0
266	20240429	151500	196334350	2855	2855	2855	2855	0
267	20240429	151400	196334350	2855	2855	2855	2855	0
268	20240429	151300	196334350	2855	2855	2855	2855	2
269	20240429	151200	196328640	2855	2855	2855	2855	0
270	20240429	151100	196328640	2855	2855	2855	2855	1
271	20240429	151000	196325785	2855	2855	2855	2855	0
272	20240429	150900	196325785	2855	2855	2855	2855	7
273	20240429	150800	196305800	2850	2850	2850	2850	400
274	20240429	150700	195165800	2855	2855	2855	2855	0
275	20240429	150600	195165800	2855	2855	2855	2855	1
276	20240429	150500	195162945	2855	2855	2855	2855	0
277	20240429	150400	195162945	2855	2855	2855	2855	260
278	20240429	150300	194420645	2855	2855	2855	2855	0
279	20240429	150200	194420645	2855	2855	2855	2855	1
280	20240429	150100	194417790	2855	2855	2855	2855	0
281	20240429	150000	194417790	2855	2855	2855	2855	0
282	20240429	145900	194417790	2855	2855	2855	2855	0
283	20240429	145800	194417790	2855	2855	2855	2855	0
284	20240429	145700	194417790	2855	2855	2855	2855	0
285	20240429	145600	194417790	2855	2855	2855	2855	0
286	20240429	145500	194417790	2855	2855	2855	2855	0
287	20240429	145400	194417790	2855	2855	2855	2855	0
288	20240429	145300	194417790	2855	2855	2855	2855	0
289	20240429	145200	194417790	2855	2855	2855	2855	0
290	20240429	145100	194417790	2855	2855	2855	2855	10
291	20240429	145000	194389240	2855	2855	2855	2855	0
292	20240429	144900	194389240	2855	2855	2855	2855	0
293	20240429	144800	194389240	2855	2855	2855	2855	0
294	20240429	144700	194389240	2855	2855	2855	2855	0
295	20240429	144600	194389240	2855	2855	2855	2855	0
296	20240429	144500	194389240	2855	2855	2855	2855	0
297	20240429	144400	194389240	2855	2850	2855	2850	283
298	20240429	144300	193582685	2855	2855	2855	2855	0
299	20240429	144200	193582685	2855	2855	2855	2855	0
300	20240429	144100	193582685	2855	2855	2855	2855	0
301	20240429	144000	193582685	2855	2855	2855	2855	0
302	20240429	143900	193582685	2855	2855	2855	2855	10
303	20240429	143800	193554135	2855	2855	2855	2855	0
304	20240429	143700	193554135	2855	2855	2855	2855	0
305	20240429	143600	193554135	2855	2855	2855	2855	0
306	20240429	143500	193554135	2855	2855	2855	2855	0
307	20240429	143400	193554135	2855	2855	2855	2855	0
308	20240429	143300	193554135	2855	2855	2855	2855	0
309	20240429	143200	193554135	2855	2855	2855	2855	4
310	20240429	143100	193542715	2855	2855	2855	2855	0
311	20240429	143000	193542715	2855	2855	2855	2855	0
312	20240429	142900	193542715	2855	2855	2855	2855	0
313	20240429	142800	193542715	2855	2855	2855	2855	0
314	20240429	142700	193542715	2855	2855	2855	2855	0
315	20240429	142600	193542715	2855	2855	2855	2855	0
316	20240429	142500	193542715	2855	2855	2855	2855	0
317	20240429	142400	193542715	2855	2855	2855	2855	0
318	20240429	142300	193542715	2855	2855	2855	2855	0
319	20240429	142200	193542715	2855	2855	2855	2855	0
320	20240429	142100	193542715	2855	2855	2855	2855	0
321	20240429	142000	193542715	2855	2855	2855	2855	0
322	20240429	141900	193542715	2855	2855	2855	2855	0
323	20240429	141800	193542715	2855	2855	2855	2855	1
324	20240429	141700	193539860	2855	2855	2855	2855	88
325	20240429	141600	193288620	2855	2855	2855	2855	0
326	20240429	141500	193288620	2855	2855	2855	2855	0
327	20240429	141400	193288620	2855	2855	2855	2855	0
328	20240429	141300	193288620	2855	2855	2855	2855	0
329	20240429	141200	193288620	2855	2855	2855	2855	0
330	20240429	141100	193288620	2855	2855	2855	2855	0
331	20240429	141000	193288620	2855	2855	2855	2855	0
332	20240429	140900	193288620	2855	2855	2855	2855	0
333	20240429	140800	193288620	2855	2855	2855	2855	0
334	20240429	140700	193288620	2855	2855	2855	2855	0
335	20240429	140600	193288620	2855	2855	2855	2855	0
336	20240429	140500	193288620	2855	2855	2855	2855	0
337	20240429	140400	193288620	2855	2855	2855	2855	0
338	20240429	140300	193288620	2855	2855	2855	2855	0
339	20240429	140200	193288620	2855	2855	2855	2855	16
340	20240429	140100	193242940	2845	2850	2850	2845	1999
341	20240429	140000	187547795	2850	2850	2850	2850	0
342	20240429	135900	187547795	2850	2850	2850	2850	217
343	20240429	135800	186929345	2850	2850	2850	2850	70
344	20240429	135700	186729845	2855	2855	2855	2850	60
345	20240429	135600	186558695	2855	2855	2855	2855	0
346	20240429	135500	186558695	2855	2855	2855	2855	0
347	20240429	135400	186558695	2855	2855	2855	2855	0
348	20240429	135300	186558695	2855	2855	2855	2855	0
349	20240429	135200	186558695	2855	2855	2855	2855	0
350	20240429	135100	186558695	2855	2855	2855	2855	0
351	20240429	135000	186558695	2855	2855	2855	2855	0
352	20240429	134900	186558695	2855	2855	2855	2855	0
353	20240429	134800	186558695	2855	2855	2855	2855	0
354	20240429	134700	186558695	2855	2855	2855	2855	0
355	20240429	134600	186558695	2855	2855	2855	2855	0
356	20240429	134500	186558695	2855	2855	2855	2855	200
357	20240429	134400	185987695	2855	2855	2855	2855	0
358	20240429	134300	185987695	2855	2855	2855	2855	0
359	20240429	134200	185987695	2855	2855	2855	2855	1488
360	20240429	134100	181739455	2855	2855	2855	2855	1
361	20240429	134000	181736600	2855	2855	2855	2855	0
362	20240429	133900	181736600	2855	2855	2855	2855	4
363	20240429	133800	181725180	2855	2855	2855	2855	0
364	20240429	133700	181725180	2855	2855	2855	2855	20
365	20240429	133600	181668080	2855	2855	2855	2855	0
366	20240429	133500	181668080	2855	2855	2855	2855	10
367	20240429	133400	181639530	2855	2855	2855	2855	0
368	20240429	133300	181639530	2855	2855	2855	2855	0
369	20240429	133200	181639530	2855	2855	2855	2855	0
370	20240429	133100	181639530	2855	2855	2855	2855	0
371	20240429	133000	181639530	2855	2855	2855	2855	0
372	20240429	132900	181639530	2855	2855	2855	2855	0
373	20240429	132800	181639530	2855	2855	2855	2855	2
374	20240429	132700	181633820	2855	2855	2855	2855	12
375	20240429	132600	181599560	2855	2855	2855	2855	0
376	20240429	132500	181599560	2855	2855	2855	2855	0
377	20240429	132400	181599560	2855	2855	2855	2855	0
378	20240429	132300	181599560	2855	2855	2855	2855	0
379	20240429	132200	181599560	2855	2855	2855	2855	5
380	20240429	132100	181585285	2855	2855	2855	2855	10
381	20240429	132000	181556735	2855	2855	2855	2855	100
382	20240429	131900	181271235	2855	2855	2855	2855	0
383	20240429	131800	181271235	2855	2855	2855	2855	0
384	20240429	131700	181271235	2855	2855	2855	2855	0
385	20240429	131600	181271235	2855	2855	2855	2855	0
386	20240429	131500	181271235	2855	2855	2855	2855	113
387	20240429	131400	180948620	2855	2855	2855	2855	17
388	20240429	131300	180900085	2855	2855	2855	2855	0
389	20240429	131200	180900085	2855	2855	2855	2855	1
390	20240429	131100	180897230	2850	2850	2850	2850	0
391	20240429	131000	180897230	2850	2850	2850	2850	0
392	20240429	130900	180897230	2850	2850	2850	2850	0
393	20240429	130800	180897230	2850	2850	2850	2850	0
394	20240429	130700	180897230	2850	2850	2850	2850	35
395	20240429	130600	180797480	2855	2855	2855	2855	0
396	20240429	130500	180797480	2855	2855	2855	2855	14
397	20240429	130400	180757510	2855	2855	2855	2855	1
398	20240429	130300	180754655	2855	2855	2855	2855	92
399	20240429	130200	180491995	2855	2855	2855	2855	0
400	20240429	130100	180491995	2855	2855	2855	2855	0
401	20240429	130000	180491995	2855	2855	2855	2855	965
402	20240429	125900	177736920	2855	2855	2855	2855	175
403	20240429	125800	177237295	2855	2855	2855	2855	0
404	20240429	125700	177237295	2855	2855	2855	2855	12
405	20240429	125600	177203035	2855	2855	2855	2855	37
406	20240429	125500	177097400	2855	2855	2855	2855	175
407	20240429	125400	176597775	2855	2855	2855	2855	0
408	20240429	125300	176597775	2855	2855	2855	2855	350
409	20240429	125200	175598525	2855	2855	2855	2855	1265
410	20240429	125100	171986950	2850	2850	2850	2850	0
411	20240429	125000	171986950	2850	2850	2850	2850	851
412	20240429	124900	169561600	2850	2850	2850	2850	0
413	20240429	124800	169561600	2850	2850	2850	2850	0
414	20240429	124700	169561600	2850	2850	2850	2850	0
415	20240429	124600	169561600	2850	2850	2850	2850	100
416	20240429	124500	169276600	2855	2855	2855	2855	0
417	20240429	124400	169276600	2855	2855	2855	2855	0
418	20240429	124300	169276600	2855	2855	2855	2855	0
419	20240429	124200	169276600	2855	2855	2855	2855	0
420	20240429	124100	169276600	2855	2855	2855	2855	2
421	20240429	124000	169270890	2855	2855	2855	2855	0
422	20240429	123900	169270890	2855	2855	2855	2855	7
423	20240429	123800	169250905	2855	2855	2855	2855	0
424	20240429	123700	169250905	2855	2855	2855	2855	0
425	20240429	123600	169250905	2855	2855	2855	2855	0
426	20240429	123500	169250905	2855	2855	2855	2855	0
427	20240429	123400	169250905	2855	2855	2855	2855	0
428	20240429	123300	169250905	2855	2855	2855	2855	0
429	20240429	123200	169250905	2855	2855	2855	2855	0
430	20240429	123100	169250905	2855	2855	2855	2855	0
431	20240429	123000	169250905	2855	2855	2855	2855	0
432	20240429	122900	169250905	2855	2855	2855	2855	0
433	20240429	122800	169250905	2855	2855	2855	2855	0
434	20240429	122700	169250905	2855	2855	2855	2855	0
435	20240429	122600	169250905	2855	2855	2855	2855	0
436	20240429	122500	169250905	2855	2855	2855	2855	0
437	20240429	122400	169250905	2855	2855	2855	2855	0
438	20240429	122300	169250905	2855	2855	2855	2855	0
439	20240429	122200	169250905	2855	2855	2855	2855	0
440	20240429	122100	169250905	2855	2855	2855	2855	0
441	20240429	122000	169250905	2855	2850	2855	2850	101
442	20240429	121900	168963050	2855	2855	2855	2855	1
443	20240429	121800	168960195	2850	2850	2850	2850	0
444	20240429	121700	168960195	2850	2850	2850	2850	500
445	20240429	121600	167535195	2850	2850	2850	2850	0
446	20240429	121500	167535195	2850	2850	2850	2850	0
447	20240429	121400	167535195	2850	2850	2850	2850	1200
448	20240429	121300	164115195	2850	2850	2850	2850	0
449	20240429	121200	164115195	2850	2850	2850	2850	150
450	20240429	121100	163687695	2855	2855	2855	2855	0
451	20240429	121000	163687695	2855	2855	2855	2855	53
452	20240429	120900	163536380	2850	2850	2850	2850	1
453	20240429	120800	163533530	2855	2855	2855	2855	0
454	20240429	120700	163533530	2855	2855	2855	2855	0
455	20240429	120600	163533530	2855	2855	2855	2855	0
456	20240429	120500	163533530	2855	2855	2855	2855	0
457	20240429	120400	163533530	2855	2855	2855	2855	0
458	20240429	120300	163533530	2855	2855	2855	2855	0
459	20240429	120200	163533530	2855	2855	2855	2855	0
460	20240429	120100	163533530	2855	2855	2855	2855	0
461	20240429	120000	163533530	2855	2855	2855	2855	0
462	20240429	115900	163533530	2855	2855	2855	2855	0
463	20240429	115800	163533530	2855	2855	2855	2855	0
464	20240429	115700	163533530	2855	2855	2855	2855	1075
465	20240429	115600	160464405	2855	2855	2855	2855	103
466	20240429	115500	160170340	2850	2850	2850	2850	0
467	20240429	115400	160170340	2850	2850	2850	2850	0
468	20240429	115300	160170340	2850	2850	2850	2850	5
469	20240429	115200	160156090	2855	2855	2855	2855	0
470	20240429	115100	160156090	2855	2855	2855	2855	979
471	20240429	115000	157361045	2855	2850	2855	2850	1001
472	20240429	114900	154508190	2850	2850	2850	2850	1495
473	20240429	114800	150247440	2845	2845	2845	2845	1
474	20240429	114700	150244595	2845	2850	2850	2845	300
475	20240429	114600	149391090	2845	2845	2845	2845	0
476	20240429	114500	149391090	2845	2845	2845	2845	0
477	20240429	114400	149391090	2845	2845	2845	2845	200
478	20240429	114300	148822090	2845	2845	2845	2845	218
479	20240429	114200	148201880	2850	2850	2850	2850	0
480	20240429	114100	148201880	2850	2850	2850	2850	13
481	20240429	114000	148164830	2850	2850	2850	2850	0
482	20240429	113900	148164830	2850	2850	2850	2850	0
483	20240429	113800	148164830	2850	2850	2850	2850	490
484	20240429	113700	146768330	2850	2855	2855	2850	2
485	20240429	113600	146762625	2850	2850	2850	2850	999
486	20240429	113500	143915475	2850	2850	2850	2850	2525
487	20240429	113400	136719225	2845	2845	2845	2845	0
488	20240429	113300	136719225	2845	2840	2845	2840	22693
489	20240429	113200	72185560	2840	2840	2840	2840	20
490	20240429	113100	72128760	2840	2840	2840	2840	211
491	20240429	113000	71529520	2835	2840	2840	2835	39
492	20240429	112900	71418950	2840	2840	2840	2840	0
493	20240429	112800	71418950	2840	2840	2840	2840	153
494	20240429	112700	70984430	2840	2840	2840	2840	0
495	20240429	112600	70984430	2840	2840	2840	2840	1000
496	20240429	112500	68144430	2840	2840	2840	2840	0
497	20240429	112400	68144430	2840	2840	2840	2840	0
498	20240429	112300	68144430	2840	2840	2840	2840	0
499	20240429	112200	68144430	2840	2840	2840	2840	60
500	20240429	112100	67974030	2840	2840	2840	2840	0
501	20240429	112000	67974030	2840	2840	2840	2840	0
502	20240429	111900	67974030	2840	2840	2840	2840	49
503	20240429	111800	67834870	2835	2835	2835	2835	0
504	20240429	111700	67834870	2835	2840	2840	2835	101
505	20240429	111600	67548425	2840	2840	2840	2840	138
506	20240429	111500	67156505	2845	2840	2845	2840	500
507	20240429	111400	65736005	2835	2840	2840	2835	92
508	20240429	111300	65475065	2840	2840	2840	2840	5
509	20240429	111200	65460865	2840	2840	2840	2840	16
510	20240429	111100	65415425	2840	2840	2840	2840	5
511	20240429	111000	65401225	2840	2840	2840	2840	29
512	20240429	110900	65318865	2840	2840	2840	2840	1780
513	20240429	110800	60263665	2840	2840	2840	2840	1000
514	20240429	110700	57423665	2845	2850	2850	2845	4058
515	20240429	110600	45878525	2850	2850	2850	2850	946
516	20240429	110500	43182425	2850	2850	2850	2850	0
517	20240429	110400	43182425	2850	2850	2850	2850	0
518	20240429	110300	43182425	2850	2850	2850	2850	0
519	20240429	110200	43182425	2850	2850	2850	2850	324
520	20240429	110100	42259025	2855	2855	2855	2855	0
521	20240429	110000	42259025	2855	2855	2855	2855	0
522	20240429	105900	42259025	2855	2855	2855	2855	0
523	20240429	105800	42259025	2855	2855	2855	2855	0
524	20240429	105700	42259025	2855	2855	2855	2855	0
525	20240429	105600	42259025	2855	2855	2855	2855	0
526	20240429	105500	42259025	2855	2855	2855	2855	0
527	20240429	105400	42259025	2855	2855	2855	2855	0
528	20240429	105300	42259025	2855	2855	2855	2855	1
529	20240429	105200	42256170	2855	2855	2855	2855	2
530	20240429	105100	42250460	2850	2850	2850	2850	15
531	20240429	105000	42207710	2850	2850	2850	2850	105
532	20240429	104900	41908460	2855	2855	2855	2855	0
533	20240429	104800	41908460	2855	2855	2855	2855	0
534	20240429	104700	41908460	2855	2855	2855	2855	0
535	20240429	104600	41908460	2855	2855	2855	2855	0
536	20240429	104500	41908460	2855	2855	2855	2855	941
537	20240429	104400	39221905	2850	2850	2850	2850	1059
538	20240429	104300	36203755	2850	2850	2850	2850	1
539	20240429	104200	36200905	2845	2850	2850	2845	215
540	20240429	104100	35589050	2850	2850	2850	2850	0
541	20240429	104000	35589050	2850	2850	2850	2850	0
542	20240429	103900	35589050	2850	2850	2850	2850	0
543	20240429	103800	35589050	2850	2845	2850	2845	81
544	20240429	103700	35358600	2850	2850	2850	2850	264
545	20240429	103600	34606200	2845	2845	2845	2845	2
546	20240429	103500	34600510	2845	2845	2845	2845	113
547	20240429	103400	34279025	2850	2850	2850	2850	0
548	20240429	103300	34279025	2850	2850	2850	2850	200
549	20240429	103200	33709025	2850	2850	2850	2850	0
550	20240429	103100	33709025	2850	2850	2850	2850	0
551	20240429	103000	33709025	2850	2850	2850	2850	13
552	20240429	102900	33671975	2845	2845	2845	2845	0
553	20240429	102800	33671975	2845	2845	2845	2845	2
554	20240429	102700	33666285	2845	2845	2845	2845	0
555	20240429	102600	33666285	2845	2845	2845	2845	0
556	20240429	102500	33666285	2845	2845	2845	2845	533
557	20240429	102400	32149900	2850	2850	2850	2850	0
558	20240429	102300	32149900	2850	2850	2850	2850	1
559	20240429	102200	32147050	2845	2845	2845	2845	400
560	20240429	102100	31009050	2850	2850	2850	2850	3
561	20240429	102000	31000500	2850	2850	2850	2850	13
562	20240429	101900	30963450	2850	2850	2850	2850	0
563	20240429	101800	30963450	2850	2850	2850	2850	0
564	20240429	101700	30963450	2850	2850	2850	2850	0
565	20240429	101600	30963450	2850	2850	2850	2850	0
566	20240429	101500	30963450	2850	2850	2850	2850	0
567	20240429	101400	30963450	2850	2850	2850	2850	0
568	20240429	101300	30963450	2850	2850	2850	2850	4720
569	20240429	101200	17511450	2855	2855	2855	2855	0
570	20240429	101100	17511450	2855	2855	2855	2855	0
571	20240429	101000	17511450	2855	2855	2855	2855	0
572	20240429	100900	17511450	2855	2855	2855	2855	1
573	20240429	100800	17508595	2855	2855	2855	2855	0
574	20240429	100700	17508595	2855	2855	2855	2855	267
575	20240429	100600	16746310	2855	2855	2855	2855	1
576	20240429	100500	16743455	2860	2860	2860	2860	0
577	20240429	100400	16743455	2860	2850	2860	2850	895
578	20240429	100300	14192655	2860	2860	2860	2860	1
579	20240429	100200	14189795	2860	2855	2860	2855	3
580	20240429	100100	14181225	2855	2855	2855	2855	3
581	20240429	100000	14172660	2855	2855	2855	2855	0
582	20240429	095900	14172660	2855	2855	2855	2855	81
583	20240429	095800	13941405	2855	2855	2855	2855	2
584	20240429	095700	13935695	2855	2855	2855	2855	0
585	20240429	095600	13935695	2855	2855	2855	2855	2
586	20240429	095500	13929985	2855	2855	2855	2855	88
587	20240429	095400	13678745	2855	2855	2855	2855	0
588	20240429	095300	13678745	2855	2855	2855	2855	0
589	20240429	095200	13678745	2855	2855	2855	2855	0
590	20240429	095100	13678745	2855	2855	2855	2855	6
591	20240429	095000	13661615	2855	2855	2855	2855	0
592	20240429	094900	13661615	2855	2855	2855	2855	10
593	20240429	094800	13633065	2855	2855	2855	2855	66
594	20240429	094700	13444635	2860	2860	2860	2860	0
595	20240429	094600	13444635	2860	2850	2860	2850	157
596	20240429	094500	12997175	2860	2860	2860	2860	0
597	20240429	094400	12997175	2860	2860	2860	2860	0
598	20240429	094300	12997175	2860	2860	2860	2860	0
599	20240429	094200	12997175	2860	2860	2860	2860	2
600	20240429	094100	12991455	2860	2860	2860	2860	18
601	20240429	094000	12939975	2860	2860	2860	2860	2
602	20240429	093900	12934255	2860	2860	2860	2860	4
603	20240429	093800	12922815	2860	2860	2860	2860	9
604	20240429	093700	12897075	2860	2860	2860	2860	8
605	20240429	093600	12874195	2860	2860	2860	2860	4
606	20240429	093500	12862755	2860	2860	2860	2860	1
607	20240429	093400	12859895	2860	2860	2860	2860	0
608	20240429	093300	12859895	2860	2860	2860	2860	17
609	20240429	093200	12811275	2860	2860	2860	2860	100
610	20240429	093100	12525275	2860	2860	2860	2860	0
611	20240429	093000	12525275	2860	2860	2860	2860	0
612	20240429	092900	12525275	2860	2860	2860	2860	1
613	20240429	092800	12522415	2860	2860	2860	2860	9
614	20240429	092700	12496675	2860	2860	2860	2860	12
615	20240429	092600	12462355	2860	2855	2860	2855	962
616	20240429	092500	9711335	2860	2860	2860	2860	0
617	20240429	092400	9711335	2860	2860	2860	2860	0
618	20240429	092300	9711335	2860	2860	2860	2860	7
619	20240429	092200	9691315	2860	2855	2860	2855	11
620	20240429	092100	9659905	2860	2860	2860	2860	56
621	20240429	092000	9499745	2860	2860	2860	2860	0
622	20240429	091900	9499745	2860	2860	2860	2860	3
623	20240429	091800	9491165	2860	2860	2860	2860	1
624	20240429	091700	9488305	2855	2860	2860	2855	204
625	20240429	091600	8904870	2860	2860	2860	2860	1
626	20240429	091500	8902010	2860	2860	2860	2860	5
627	20240429	091400	8887710	2860	2860	2860	2855	7
628	20240429	091300	8867695	2860	2860	2860	2860	23
629	20240429	091200	8801915	2860	2860	2860	2860	35
630	20240429	091100	8701815	2860	2860	2860	2850	4
631	20240429	091000	8690390	2860	2860	2860	2860	1
632	20240429	090900	8687530	2845	2855	2855	2845	1782
633	20240429	090800	3614920	2860	2860	2860	2860	1
634	20240429	090700	3612060	2860	2855	2860	2855	6
635	20240429	090600	3594920	2860	2860	2860	2860	0
636	20240429	090500	3594920	2860	2860	2860	2860	10
637	20240429	090400	3566320	2860	2860	2860	2860	109
638	20240429	090300	3254580	2860	2860	2860	2860	1
639	20240429	090200	3251720	2860	2860	2860	2860	0
640	20240429	090100	3251720	2860	2850	2860	2850	11
641	20240429	090000	3220360	2860	2860	2860	2860	1126