KissMeData/096760/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200600	131665225	2990	2990	2990	2990	727
3	20240429	200500	131665225	2990	2990	2990	2990	0
4	20240429	200400	131665225	2990	2990	2990	2990	0
5	20240429	200300	131665225	2990	2990	2990	2990	0
6	20240429	200200	131665225	2990	2990	2990	2990	0
7	20240429	200100	131665225	2990	2990	2990	2990	0
8	20240429	200000	131665225	2990	2990	2990	2990	0
9	20240429	195900	131665225	2990	2990	2990	2990	0
10	20240429	195800	131665225	2990	2990	2990	2990	0
11	20240429	195700	131665225	2990	2990	2990	2990	0
12	20240429	195600	131665225	2990	2990	2990	2990	0
13	20240429	195500	131665225	2990	2990	2990	2990	0
14	20240429	195400	131665225	2990	2990	2990	2990	0
15	20240429	195300	131665225	2990	2990	2990	2990	0
16	20240429	195200	131665225	2990	2990	2990	2990	0
17	20240429	195100	131665225	2990	2990	2990	2990	0
18	20240429	195000	131665225	2990	2990	2990	2990	0
19	20240429	194900	131665225	2990	2990	2990	2990	0
20	20240429	194800	131665225	2990	2990	2990	2990	0
21	20240429	194700	131665225	2990	2990	2990	2990	0
22	20240429	194600	131665225	2990	2990	2990	2990	0
23	20240429	194500	131665225	2990	2990	2990	2990	0
24	20240429	194400	131665225	2990	2990	2990	2990	0
25	20240429	194300	131665225	2990	2990	2990	2990	0
26	20240429	194200	131665225	2990	2990	2990	2990	0
27	20240429	194100	131665225	2990	2990	2990	2990	0
28	20240429	194000	131665225	2990	2990	2990	2990	0
29	20240429	193900	131665225	2990	2990	2990	2990	0
30	20240429	193800	131665225	2990	2990	2990	2990	0
31	20240429	193700	131665225	2990	2990	2990	2990	0
32	20240429	193600	131665225	2990	2990	2990	2990	727
33	20240429	193500	131665225	2990	2990	2990	2990	0
34	20240429	193400	131665225	2990	2990	2990	2990	0
35	20240429	193300	131665225	2990	2990	2990	2990	0
36	20240429	193200	131665225	2990	2990	2990	2990	0
37	20240429	193100	131665225	2990	2990	2990	2990	0
38	20240429	193000	131665225	2990	2990	2990	2990	0
39	20240429	192900	131665225	2990	2990	2990	2990	0
40	20240429	192800	131665225	2990	2990	2990	2990	0
41	20240429	192700	131665225	2990	2990	2990	2990	0
42	20240429	192600	131665225	2990	2990	2990	2990	0
43	20240429	192500	131665225	2990	2990	2990	2990	0
44	20240429	192400	131665225	2990	2990	2990	2990	0
45	20240429	192300	131665225	2990	2990	2990	2990	0
46	20240429	192200	131665225	2990	2990	2990	2990	0
47	20240429	192100	131665225	2990	2990	2990	2990	0
48	20240429	192000	131665225	2990	2990	2990	2990	0
49	20240429	191900	131665225	2990	2990	2990	2990	0
50	20240429	191800	131665225	2990	2990	2990	2990	0
51	20240429	191700	131665225	2990	2990	2990	2990	0
52	20240429	191600	131665225	2990	2990	2990	2990	0
53	20240429	191500	131665225	2990	2990	2990	2990	0
54	20240429	191400	131665225	2990	2990	2990	2990	0
55	20240429	191300	131665225	2990	2990	2990	2990	0
56	20240429	191200	131665225	2990	2990	2990	2990	0
57	20240429	191100	131665225	2990	2990	2990	2990	0
58	20240429	191000	131665225	2990	2990	2990	2990	0
59	20240429	190900	131665225	2990	2990	2990	2990	0
60	20240429	190800	131665225	2990	2990	2990	2990	0
61	20240429	190700	131665225	2990	2990	2990	2990	0
62	20240429	190600	131665225	2990	2990	2990	2990	727
63	20240429	190500	131665225	2990	2990	2990	2990	0
64	20240429	190400	131665225	2990	2990	2990	2990	0
65	20240429	190300	131665225	2990	2990	2990	2990	0
66	20240429	190200	131665225	2990	2990	2990	2990	0
67	20240429	190100	131665225	2990	2990	2990	2990	0
68	20240429	190000	131665225	2990	2990	2990	2990	0
69	20240429	185900	131665225	2990	2990	2990	2990	0
70	20240429	185800	131665225	2990	2990	2990	2990	0
71	20240429	185700	131665225	2990	2990	2990	2990	0
72	20240429	185600	131665225	2990	2990	2990	2990	0
73	20240429	185500	131665225	2990	2990	2990	2990	0
74	20240429	185400	131665225	2990	2990	2990	2990	0
75	20240429	185300	131665225	2990	2990	2990	2990	0
76	20240429	185200	131665225	2990	2990	2990	2990	0
77	20240429	185100	131665225	2990	2990	2990	2990	0
78	20240429	185000	131665225	2990	2990	2990	2990	0
79	20240429	184900	131665225	2990	2990	2990	2990	0
80	20240429	184800	131665225	2990	2990	2990	2990	0
81	20240429	184700	131665225	2990	2990	2990	2990	0
82	20240429	184600	131665225	2990	2990	2990	2990	0
83	20240429	184500	131665225	2990	2990	2990	2990	0
84	20240429	184400	131665225	2990	2990	2990	2990	0
85	20240429	184300	131665225	2990	2990	2990	2990	0
86	20240429	184200	131665225	2990	2990	2990	2990	0
87	20240429	184100	131665225	2990	2990	2990	2990	0
88	20240429	184000	131665225	2990	2990	2990	2990	0
89	20240429	183900	131665225	2990	2990	2990	2990	0
90	20240429	183800	131665225	2990	2990	2990	2990	0
91	20240429	183700	131665225	2990	2990	2990	2990	0
92	20240429	183600	131665225	2990	2990	2990	2990	727
93	20240429	183500	131665225	2990	2990	2990	2990	0
94	20240429	183400	131665225	2990	2990	2990	2990	0
95	20240429	183300	131665225	2990	2990	2990	2990	0
96	20240429	183200	131665225	2990	2990	2990	2990	0
97	20240429	183100	131665225	2990	2990	2990	2990	0
98	20240429	183000	131665225	2990	2990	2990	2990	0
99	20240429	182900	131665225	2990	2990	2990	2990	0
100	20240429	182800	131665225	2990	2990	2990	2990	0
101	20240429	182700	131665225	2990	2990	2990	2990	0
102	20240429	182600	131665225	2990	2990	2990	2990	0
103	20240429	182500	131665225	2990	2990	2990	2990	0
104	20240429	182400	131665225	2990	2990	2990	2990	0
105	20240429	182300	131665225	2990	2990	2990	2990	0
106	20240429	182200	131665225	2990	2990	2990	2990	0
107	20240429	182100	131665225	2990	2990	2990	2990	0
108	20240429	182000	131665225	2990	2990	2990	2990	0
109	20240429	181900	131665225	2990	2990	2990	2990	0
110	20240429	181800	131665225	2990	2990	2990	2990	0
111	20240429	181700	131665225	2990	2990	2990	2990	0
112	20240429	181600	131665225	2990	2990	2990	2990	0
113	20240429	181500	131665225	2990	2990	2990	2990	0
114	20240429	181400	131665225	2990	2990	2990	2990	0
115	20240429	181300	131665225	2990	2990	2990	2990	0
116	20240429	181200	131665225	2990	2990	2990	2990	0
117	20240429	181100	131665225	2990	2990	2990	2990	0
118	20240429	181000	131665225	2990	2990	2990	2990	0
119	20240429	180900	131665225	2990	2990	2990	2990	0
120	20240429	180800	131665225	2990	2990	2990	2990	0
121	20240429	180700	131665225	2990	2990	2990	2990	0
122	20240429	180600	131665225	2990	2990	2990	2990	727
123	20240429	180500	131665225	2990	2990	2990	2990	0
124	20240429	180400	131665225	2990	2990	2990	2990	0
125	20240429	180300	131665225	2990	2990	2990	2990	0
126	20240429	180200	131665225	2990	2990	2990	2990	0
127	20240429	180100	131665225	2990	2990	2990	2990	0
128	20240429	180000	131665225	2990	2990	2990	2990	0
129	20240429	175900	131665225	2990	2990	2990	2990	0
130	20240429	175800	131665225	2990	2990	2990	2990	0
131	20240429	175700	131665225	2990	2990	2990	2990	0
132	20240429	175600	131665225	2990	2990	2990	2990	0
133	20240429	175500	131665225	2990	2990	2990	2990	0
134	20240429	175400	131665225	2990	2990	2990	2990	0
135	20240429	175300	131665225	2990	2990	2990	2990	0
136	20240429	175200	131665225	2990	2990	2990	2990	0
137	20240429	175100	131665225	2990	2990	2990	2990	0
138	20240429	175000	131665225	2990	2990	2990	2990	0
139	20240429	174900	131665225	2990	2990	2990	2990	0
140	20240429	174800	131665225	2990	2990	2990	2990	0
141	20240429	174700	131665225	2990	2990	2990	2990	0
142	20240429	174600	131665225	2990	2990	2990	2990	0
143	20240429	174500	131665225	2990	2990	2990	2990	0
144	20240429	174400	131665225	2990	2990	2990	2990	0
145	20240429	174300	131665225	2990	2990	2990	2990	0
146	20240429	174200	131665225	2990	2990	2990	2990	0
147	20240429	174100	131665225	2990	2990	2990	2990	0
148	20240429	174000	131665225	2990	2990	2990	2990	0
149	20240429	173900	131665225	2990	2990	2990	2990	0
150	20240429	173800	131665225	2990	2990	2990	2990	0
151	20240429	173700	131665225	2990	2990	2990	2990	0
152	20240429	173600	131665225	2990	2990	2990	2990	727
153	20240429	173500	131665225	2990	2990	2990	2990	0
154	20240429	173400	131665225	2990	2990	2990	2990	0
155	20240429	173300	131665225	2990	2990	2990	2990	0
156	20240429	173200	131665225	2990	2990	2990	2990	0
157	20240429	173100	131665225	2990	2990	2990	2990	0
158	20240429	173000	131665225	2990	2990	2990	2990	0
159	20240429	172900	131665225	2990	2990	2990	2990	0
160	20240429	172800	131665225	2990	2990	2990	2990	0
161	20240429	172700	131665225	2990	2990	2990	2990	0
162	20240429	172600	131665225	2990	2990	2990	2990	0
163	20240429	172500	131665225	2990	2990	2990	2990	0
164	20240429	172400	131665225	2990	2990	2990	2990	0
165	20240429	172300	131665225	2990	2990	2990	2990	0
166	20240429	172200	131665225	2990	2990	2990	2990	0
167	20240429	172100	131665225	2990	2990	2990	2990	0
168	20240429	172000	131665225	2990	2990	2990	2990	0
169	20240429	171900	131665225	2990	2990	2990	2990	0
170	20240429	171800	131665225	2990	2990	2990	2990	0
171	20240429	171700	131665225	2990	2990	2990	2990	0
172	20240429	171600	131665225	2990	2990	2990	2990	0
173	20240429	171500	131665225	2990	2990	2990	2990	0
174	20240429	171400	131665225	2990	2990	2990	2990	0
175	20240429	171300	131665225	2990	2990	2990	2990	0
176	20240429	171200	131665225	2990	2990	2990	2990	0
177	20240429	171100	131665225	2990	2990	2990	2990	0
178	20240429	171000	131665225	2990	2990	2990	2990	0
179	20240429	170900	131665225	2990	2990	2990	2990	0
180	20240429	170800	131665225	2990	2990	2990	2990	0
181	20240429	170700	131665225	2990	2990	2990	2990	0
182	20240429	170600	131665225	2990	2990	2990	2990	727
183	20240429	170500	131665225	2990	2990	2990	2990	0
184	20240429	170400	131665225	2990	2990	2990	2990	0
185	20240429	170300	131665225	2990	2990	2990	2990	0
186	20240429	170200	131665225	2990	2990	2990	2990	0
187	20240429	170100	131665225	2990	2990	2990	2990	0
188	20240429	170000	131665225	2990	2990	2990	2990	0
189	20240429	165900	131665225	2990	2990	2990	2990	0
190	20240429	165800	131665225	2990	2990	2990	2990	0
191	20240429	165700	131665225	2990	2990	2990	2990	0
192	20240429	165600	131665225	2990	2990	2990	2990	0
193	20240429	165500	131665225	2990	2990	2990	2990	0
194	20240429	165400	131665225	2990	2990	2990	2990	0
195	20240429	165300	131665225	2990	2990	2990	2990	0
196	20240429	165200	131665225	2990	2990	2990	2990	0
197	20240429	165100	131665225	2990	2990	2990	2990	0
198	20240429	165000	131665225	2990	2990	2990	2990	0
199	20240429	164900	131665225	2990	2990	2990	2990	0
200	20240429	164800	131665225	2990	2990	2990	2990	0
201	20240429	164700	131665225	2990	2990	2990	2990	0
202	20240429	164600	131665225	2990	2990	2990	2990	0
203	20240429	164500	131665225	2990	2990	2990	2990	0
204	20240429	164400	131665225	2990	2990	2990	2990	0
205	20240429	164300	131665225	2990	2990	2990	2990	0
206	20240429	164200	131665225	2990	2990	2990	2990	0
207	20240429	164100	131665225	2990	2990	2990	2990	0
208	20240429	164000	131665225	2990	2990	2990	2990	0
209	20240429	163900	131665225	2990	2990	2990	2990	0
210	20240429	163800	131665225	2990	2990	2990	2990	0
211	20240429	163700	131665225	2990	2990	2990	2990	0
212	20240429	163600	131665225	2990	2990	2990	2990	727
213	20240429	163500	131665225	2990	2990	2990	2990	0
214	20240429	163400	131665225	2990	2990	2990	2990	0
215	20240429	163300	131665225	2990	2990	2990	2990	0
216	20240429	163200	131665225	2990	2990	2990	2990	0
217	20240429	163100	131665225	2990	2990	2990	2990	0
218	20240429	163000	131665225	2990	2990	2990	2990	0
219	20240429	162900	131665225	2990	2990	2990	2990	0
220	20240429	162800	131665225	2990	2990	2990	2990	0
221	20240429	162700	131665225	2990	2990	2990	2990	0
222	20240429	162600	131665225	2990	2990	2990	2990	0
223	20240429	162500	131665225	2990	2990	2990	2990	0
224	20240429	162400	131665225	2990	2990	2990	2990	0
225	20240429	162300	131665225	2990	2990	2990	2990	0
226	20240429	162200	131665225	2990	2990	2990	2990	0
227	20240429	162100	131665225	2990	2990	2990	2990	0
228	20240429	162000	131665225	2990	2990	2990	2990	0
229	20240429	161900	131665225	2990	2990	2990	2990	0
230	20240429	161800	131665225	2990	2990	2990	2990	0
231	20240429	161700	131665225	2990	2990	2990	2990	0
232	20240429	161600	131665225	2990	2990	2990	2990	0
233	20240429	161500	131665225	2990	2990	2990	2990	0
234	20240429	161400	131665225	2990	2990	2990	2990	0
235	20240429	161300	131665225	2990	2990	2990	2990	0
236	20240429	161200	131665225	2990	2990	2990	2990	0
237	20240429	161100	131665225	2990	2990	2990	2990	0
238	20240429	161000	131665225	2990	2990	2990	2990	0
239	20240429	160900	131665225	2990	2990	2990	2990	0
240	20240429	160800	131665225	2990	2990	2990	2990	0
241	20240429	160700	131665225	2990	2990	2990	2990	0
242	20240429	160600	131665225	2990	2990	2990	2990	727
243	20240429	160500	131665225	2990	2990	2990	2990	0
244	20240429	160400	131665225	2990	2990	2990	2990	0
245	20240429	160300	131665225	2990	2990	2990	2990	0
246	20240429	160200	131665225	2990	2990	2990	2990	0
247	20240429	160100	131665225	2990	2990	2990	2990	0
248	20240429	160000	131665225	2990	2990	2990	2990	0
249	20240429	155900	131665225	2990	2990	2990	2990	0
250	20240429	155800	131665225	2990	2990	2990	2990	0
251	20240429	155700	131665225	2990	2990	2990	2990	0
252	20240429	155600	131665225	2990	2990	2990	2990	0
253	20240429	155500	131665225	2990	2990	2990	2990	0
254	20240429	155400	131665225	2990	2990	2990	2990	0
255	20240429	155300	131665225	2990	2990	2990	2990	0
256	20240429	155200	131665225	2990	2990	2990	2990	0
257	20240429	155100	131665225	2990	2990	2990	2990	0
258	20240429	155000	131665225	2990	2990	2990	2990	0
259	20240429	154900	131665225	2990	2990	2990	2990	0
260	20240429	154800	131665225	2990	2990	2990	2990	0
261	20240429	154700	131665225	2990	2990	2990	2990	0
262	20240429	154600	131665225	2990	2990	2990	2990	0
263	20240429	154500	131665225	2990	2990	2990	2990	0
264	20240429	154400	131665225	2990	2990	2990	2990	0
265	20240429	154300	131665225	2990	2990	2990	2990	0
266	20240429	154200	131665225	2990	2990	2990	2990	0
267	20240429	154100	131665225	2990	2990	2990	2990	0
268	20240429	154000	131665225	2990	2990	2990	2990	0
269	20240429	153900	131665225	2990	2990	2990	2990	0
270	20240429	153800	131665225	2990	2990	2990	2990	0
271	20240429	153700	131665225	2990	2990	2990	2990	0
272	20240429	153600	131665225	2990	2990	2990	2990	727
273	20240429	153500	131665225	2990	2990	2990	2990	0
274	20240429	153400	131665225	2990	2990	2990	2990	0
275	20240429	153300	131665225	2990	2990	2990	2990	0
276	20240429	153200	131665225	2990	2990	2990	2990	0
277	20240429	153100	131665225	2990	2990	2990	2990	0
278	20240429	153000	131665225	2990	2990	2990	2990	727
279	20240429	152900	129491495	2980	2980	2980	2980	0
280	20240429	152800	129491495	2980	2980	2980	2980	0
281	20240429	152700	129491495	2980	2980	2980	2980	0
282	20240429	152600	129491495	2980	2980	2980	2980	0
283	20240429	152500	129491495	2980	2980	2980	2980	0
284	20240429	152400	129491495	2980	2980	2980	2980	0
285	20240429	152300	129491495	2980	2980	2980	2980	0
286	20240429	152200	129491495	2980	2980	2980	2980	0
287	20240429	152100	129491495	2980	2980	2980	2980	0
288	20240429	152000	129491495	2980	2980	2980	2980	0
289	20240429	151900	129491495	2980	2985	2985	2980	38
290	20240429	151800	129378230	2985	2990	2990	2985	1968
291	20240429	151700	123503560	2990	2990	2990	2990	0
292	20240429	151600	123503560	2990	2990	2990	2990	0
293	20240429	151500	123503560	2990	2990	2990	2990	0
294	20240429	151400	123503560	2990	2990	2990	2990	76
295	20240429	151300	123276320	2985	2985	2985	2985	501
296	20240429	151200	121780835	2985	2985	2985	2985	0
297	20240429	151100	121780835	2985	2980	2985	2980	2
298	20240429	151000	121774870	2985	2985	2985	2985	2
299	20240429	150900	121768900	2980	2985	2985	2980	38
300	20240429	150800	121655655	2980	2980	2980	2980	0
301	20240429	150700	121655655	2980	2980	2980	2980	0
302	20240429	150600	121655655	2980	2980	2980	2980	15
303	20240429	150500	121610955	2985	2985	2985	2985	36
304	20240429	150400	121503495	2985	2985	2985	2985	100
305	20240429	150300	121204995	2985	2985	2985	2985	0
306	20240429	150200	121204995	2985	2985	2985	2985	5
307	20240429	150100	121190070	2985	2985	2985	2985	0
308	20240429	150000	121190070	2985	2985	2985	2985	0
309	20240429	145900	121190070	2985	2985	2985	2985	0
310	20240429	145800	121190070	2985	2985	2985	2985	519
311	20240429	145700	119640855	2985	2990	2990	2985	298
312	20240429	145600	118751180	2990	2990	2990	2990	0
313	20240429	145500	118751180	2990	2990	2990	2990	27
314	20240429	145400	118670450	2990	2990	2990	2990	0
315	20240429	145300	118670450	2990	2990	2990	2990	26
316	20240429	145200	118592710	2990	2990	2990	2990	0
317	20240429	145100	118592710	2990	2990	2990	2990	27
318	20240429	145000	118511980	2990	2990	2990	2990	0
319	20240429	144900	118511980	2990	2990	2990	2990	99
320	20240429	144800	118215970	2990	2990	2990	2990	0
321	20240429	144700	118215970	2990	2990	2990	2990	26
322	20240429	144600	118138230	2990	2990	2990	2990	128
323	20240429	144500	117755510	2990	2990	2990	2990	0
324	20240429	144400	117755510	2990	2990	2990	2990	0
325	20240429	144300	117755510	2990	2990	2990	2990	0
326	20240429	144200	117755510	2990	2990	2990	2990	0
327	20240429	144100	117755510	2990	2990	2990	2990	0
328	20240429	144000	117755510	2990	2990	2990	2990	0
329	20240429	143900	117755510	2990	2990	2990	2990	0
330	20240429	143800	117755510	2990	2990	2990	2990	0
331	20240429	143700	117755510	2990	2990	2990	2990	0
332	20240429	143600	117755510	2990	2990	2990	2990	0
333	20240429	143500	117755510	2990	2990	2990	2990	0
334	20240429	143400	117755510	2990	2990	2990	2990	0
335	20240429	143300	117755510	2990	2990	2990	2990	0
336	20240429	143200	117755510	2990	2990	2990	2990	0
337	20240429	143100	117755510	2990	2990	2990	2990	0
338	20240429	143000	117755510	2990	2990	2990	2990	0
339	20240429	142900	117755510	2990	2990	2990	2990	0
340	20240429	142800	117755510	2990	2990	2990	2990	1
341	20240429	142700	117752520	2985	2985	2985	2985	545
342	20240429	142600	116125695	2990	2990	2990	2990	300
343	20240429	142500	115228695	2985	2985	2985	2985	100
344	20240429	142400	114930195	2990	2990	2990	2990	0
345	20240429	142300	114930195	2990	2990	2990	2990	0
346	20240429	142200	114930195	2990	2990	2990	2990	0
347	20240429	142100	114930195	2990	2990	2990	2990	0
348	20240429	142000	114930195	2990	2990	2990	2990	0
349	20240429	141900	114930195	2990	2990	2990	2990	0
350	20240429	141800	114930195	2990	2990	2990	2990	0
351	20240429	141700	114930195	2990	2990	2990	2990	0
352	20240429	141600	114930195	2990	2990	2990	2990	0
353	20240429	141500	114930195	2990	2990	2990	2990	0
354	20240429	141400	114930195	2990	2990	2990	2990	130
355	20240429	141300	114541495	2985	2985	2985	2985	0
356	20240429	141200	114541495	2985	2985	2985	2985	2400
357	20240429	141100	107377495	2985	2985	2985	2985	0
358	20240429	141000	107377495	2985	2985	2985	2985	1
359	20240429	140900	107374510	2990	2990	2990	2990	0
360	20240429	140800	107374510	2990	2990	2990	2990	36
361	20240429	140700	107266870	2990	2990	2990	2990	0
362	20240429	140600	107266870	2990	2990	2990	2990	0
363	20240429	140500	107266870	2990	2990	2990	2990	34
364	20240429	140400	107165210	2990	2990	2990	2990	0
365	20240429	140300	107165210	2990	2990	2990	2990	0
366	20240429	140200	107165210	2990	2990	2990	2990	0
367	20240429	140100	107165210	2990	2990	2990	2990	0
368	20240429	140000	107165210	2990	2990	2990	2990	0
369	20240429	135900	107165210	2990	2990	2990	2990	0
370	20240429	135800	107165210	2990	2990	2990	2990	0
371	20240429	135700	107165210	2990	2990	2990	2990	0
372	20240429	135600	107165210	2990	2990	2990	2990	0
373	20240429	135500	107165210	2990	2990	2990	2990	0
374	20240429	135400	107165210	2990	2990	2990	2990	0
375	20240429	135300	107165210	2990	2990	2990	2990	0
376	20240429	135200	107165210	2990	2990	2990	2990	0
377	20240429	135100	107165210	2990	2990	2990	2990	0
378	20240429	135000	107165210	2990	2990	2990	2990	10
379	20240429	134900	107135310	2990	2990	2990	2990	0
380	20240429	134800	107135310	2990	2990	2990	2990	0
381	20240429	134700	107135310	2990	2990	2990	2990	0
382	20240429	134600	107135310	2990	2990	2990	2990	1
383	20240429	134500	107132320	2990	2990	2990	2990	0
384	20240429	134400	107132320	2990	2990	2990	2990	0
385	20240429	134300	107132320	2990	2990	2990	2990	0
386	20240429	134200	107132320	2990	2990	2990	2990	0
387	20240429	134100	107132320	2990	2990	2990	2990	0
388	20240429	134000	107132320	2990	2990	2990	2990	0
389	20240429	133900	107132320	2990	2990	2990	2990	0
390	20240429	133800	107132320	2990	2990	2990	2990	0
391	20240429	133700	107132320	2990	2990	2990	2990	900
392	20240429	133600	104441320	2990	2990	2990	2990	0
393	20240429	133500	104441320	2990	2990	2990	2990	0
394	20240429	133400	104441320	2990	2990	2990	2990	0
395	20240429	133300	104441320	2990	2990	2990	2990	0
396	20240429	133200	104441320	2990	2990	2990	2990	25
397	20240429	133100	104366570	2990	2990	2990	2990	0
398	20240429	133000	104366570	2990	2990	2990	2990	0
399	20240429	132900	104366570	2990	2990	2990	2990	300
400	20240429	132800	103469570	2995	2995	2995	2995	0
401	20240429	132700	103469570	2995	2995	2995	2995	0
402	20240429	132600	103469570	2995	2995	2995	2995	1
403	20240429	132500	103466575	2990	2990	2990	2990	0
404	20240429	132400	103466575	2990	2990	2990	2990	0
405	20240429	132300	103466575	2990	2990	2990	2990	1
406	20240429	132200	103463585	2995	2995	2995	2995	0
407	20240429	132100	103463585	2995	2995	2995	2995	0
408	20240429	132000	103463585	2995	2995	2995	2995	21
409	20240429	131900	103400690	2990	2990	2990	2990	376
410	20240429	131800	102276450	2990	2990	2990	2990	9
411	20240429	131700	102249540	2985	2990	2990	2985	11
412	20240429	131600	102216690	2990	2990	2990	2990	11
413	20240429	131500	102183800	2990	2990	2990	2990	28
414	20240429	131400	102100080	2990	2990	2990	2990	7
415	20240429	131300	102079150	2990	2990	2990	2990	0
416	20240429	131200	102079150	2990	2990	2990	2990	0
417	20240429	131100	102079150	2990	2990	2990	2990	0
418	20240429	131000	102079150	2990	2990	2990	2990	7
419	20240429	130900	102058220	2990	2990	2990	2990	11
420	20240429	130800	102025330	2990	2990	2990	2990	12
421	20240429	130700	101989450	2990	2990	2990	2990	11
422	20240429	130600	101956560	2990	2990	2990	2990	160
423	20240429	130500	101478160	2990	2990	2990	2990	6
424	20240429	130400	101460220	2990	2990	2990	2990	0
425	20240429	130300	101460220	2990	2990	2990	2990	3
426	20240429	130200	101451250	2985	2985	2985	2985	4
427	20240429	130100	101439310	2990	2990	2990	2990	0
428	20240429	130000	101439310	2990	2990	2990	2990	0
429	20240429	125900	101439310	2990	2990	2990	2990	0
430	20240429	125800	101439310	2990	2990	2990	2990	0
431	20240429	125700	101439310	2990	2990	2990	2990	0
432	20240429	125600	101439310	2990	2990	2990	2990	0
433	20240429	125500	101439310	2990	2990	2990	2990	0
434	20240429	125400	101439310	2990	2990	2990	2990	0
435	20240429	125300	101439310	2990	2990	2990	2990	0
436	20240429	125200	101439310	2990	2990	2990	2990	0
437	20240429	125100	101439310	2990	2990	2990	2990	0
438	20240429	125000	101439310	2990	2990	2990	2990	0
439	20240429	124900	101439310	2990	2990	2990	2990	0
440	20240429	124800	101439310	2990	2990	2990	2990	0
441	20240429	124700	101439310	2990	2990	2990	2990	0
442	20240429	124600	101439310	2990	2990	2990	2990	0
443	20240429	124500	101439310	2990	2990	2990	2990	0
444	20240429	124400	101439310	2990	2990	2990	2990	0
445	20240429	124300	101439310	2990	2990	2990	2990	24
446	20240429	124200	101367550	2990	2990	2990	2990	0
447	20240429	124100	101367550	2990	2990	2990	2990	23
448	20240429	124000	101298780	2990	2990	2990	2990	1
449	20240429	123900	101295790	2990	2990	2990	2990	0
450	20240429	123800	101295790	2990	2990	2990	2990	0
451	20240429	123700	101295790	2990	2990	2990	2990	10
452	20240429	123600	101265890	2985	2985	2985	2985	1
453	20240429	123500	101262905	2990	2990	2990	2990	120
454	20240429	123400	100904105	2990	2990	2990	2990	0
455	20240429	123300	100904105	2990	2995	2995	2990	354
456	20240429	123200	99845625	2995	2995	2995	2995	3
457	20240429	123100	99836640	3000	3000	3000	3000	0
458	20240429	123000	99836640	3000	3000	3000	3000	0
459	20240429	122900	99836640	3000	2995	3000	2995	500
460	20240429	122800	98338745	2995	2995	2995	2995	79
461	20240429	122700	98102140	3000	3000	3000	3000	200
462	20240429	122600	97502140	2995	2995	2995	2995	1000
463	20240429	122500	94507140	2995	2990	2995	2990	718
464	20240429	122400	92359230	2990	2995	2995	2990	54
465	20240429	122300	92197600	2995	2995	2995	2995	22
466	20240429	122200	92131710	2990	2990	2990	2990	614
467	20240429	122100	90295850	2990	2990	2990	2990	4
468	20240429	122000	90283890	2990	2990	2990	2990	219
469	20240429	121900	89629080	2990	2990	2990	2990	15
470	20240429	121800	89584230	2990	2990	2990	2990	0
471	20240429	121700	89584230	2990	2990	2990	2990	17
472	20240429	121600	89533400	2990	2990	2990	2990	0
473	20240429	121500	89533400	2990	2990	2990	2990	0
474	20240429	121400	89533400	2990	2990	2990	2990	2
475	20240429	121300	89527420	2985	2990	2990	2985	68
476	20240429	121200	89324305	2990	2990	2990	2990	0
477	20240429	121100	89324305	2990	2990	2990	2990	0
478	20240429	121000	89324305	2990	2990	2990	2990	0
479	20240429	120900	89324305	2990	2990	2990	2990	17
480	20240429	120800	89273475	2990	2990	2990	2990	17
481	20240429	120700	89222645	2985	2985	2985	2985	0
482	20240429	120600	89222645	2985	2990	2990	2985	21
483	20240429	120500	89159865	2990	2990	2990	2990	0
484	20240429	120400	89159865	2990	2990	2990	2990	0
485	20240429	120300	89159865	2990	2990	2990	2990	0
486	20240429	120200	89159865	2990	2990	2990	2990	0
487	20240429	120100	89159865	2990	2990	2990	2990	0
488	20240429	120000	89159865	2990	2990	2990	2990	1
489	20240429	115900	89156875	2990	2990	2990	2990	0
490	20240429	115800	89156875	2990	2990	2990	2990	10
491	20240429	115700	89126975	2990	2990	2990	2990	0
492	20240429	115600	89126975	2990	2990	2990	2990	0
493	20240429	115500	89126975	2990	2990	2990	2990	1
494	20240429	115400	89123985	2985	2985	2985	2985	0
495	20240429	115300	89123985	2985	2985	2985	2985	0
496	20240429	115200	89123985	2985	2985	2985	2985	0
497	20240429	115100	89123985	2985	2985	2985	2985	0
498	20240429	115000	89123985	2985	2985	2985	2985	1
499	20240429	114900	89121000	2985	2985	2985	2985	0
500	20240429	114800	89121000	2985	2990	2990	2985	110
501	20240429	114700	88792600	2990	2990	2990	2990	40
502	20240429	114600	88673000	2990	2990	2990	2990	0
503	20240429	114500	88673000	2990	2990	2990	2990	0
504	20240429	114400	88673000	2990	2990	2990	2990	1
505	20240429	114300	88670010	2990	2990	2990	2985	102
506	20240429	114200	88365530	2990	2990	2990	2990	0
507	20240429	114100	88365530	2990	2990	2990	2990	34
508	20240429	114000	88263870	2990	2990	2990	2990	1
509	20240429	113900	88260880	2985	2985	2985	2985	0
510	20240429	113800	88260880	2985	2985	2985	2985	0
511	20240429	113700	88260880	2985	2985	2985	2985	0
512	20240429	113600	88260880	2985	2985	2985	2985	0
513	20240429	113500	88260880	2985	2985	2985	2985	0
514	20240429	113400	88260880	2985	2985	2985	2985	0
515	20240429	113300	88260880	2985	2985	2985	2985	0
516	20240429	113200	88260880	2985	2985	2985	2985	0
517	20240429	113100	88260880	2985	2985	2985	2985	0
518	20240429	113000	88260880	2985	2985	2985	2985	0
519	20240429	112900	88260880	2985	2985	2985	2985	28
520	20240429	112800	88177300	2985	2985	2985	2985	109
521	20240429	112700	87851935	2990	2990	2990	2990	0
522	20240429	112600	87851935	2990	2990	2990	2990	34
523	20240429	112500	87750275	2990	2990	2990	2990	0
524	20240429	112400	87750275	2990	2990	2990	2990	0
525	20240429	112300	87750275	2990	2990	2990	2990	0
526	20240429	112200	87750275	2990	2990	2990	2990	0
527	20240429	112100	87750275	2990	2990	2990	2990	3
528	20240429	112000	87741305	2990	2990	2990	2990	1
529	20240429	111900	87738315	2985	2985	2985	2985	0
530	20240429	111800	87738315	2985	2985	2985	2985	0
531	20240429	111700	87738315	2985	2985	2985	2985	0
532	20240429	111600	87738315	2985	2985	2985	2985	0
533	20240429	111500	87738315	2985	2985	2985	2985	400
534	20240429	111400	86544315	2990	2990	2990	2990	0
535	20240429	111300	86544315	2990	2990	2990	2990	0
536	20240429	111200	86544315	2990	2990	2990	2990	1
537	20240429	111100	86541325	2990	2990	2990	2990	0
538	20240429	111000	86541325	2990	2990	2990	2990	0
539	20240429	110900	86541325	2990	2990	2990	2990	1
540	20240429	110800	86538335	2985	2985	2985	2985	8
541	20240429	110700	86514455	2990	2990	2990	2990	0
542	20240429	110600	86514455	2990	2990	2990	2990	0
543	20240429	110500	86514455	2990	2980	2990	2980	17
544	20240429	110400	86463775	2980	2980	2980	2980	0
545	20240429	110300	86463775	2980	2980	2980	2980	0
546	20240429	110200	86463775	2980	2980	2980	2980	0
547	20240429	110100	86463775	2980	2980	2980	2980	0
548	20240429	110000	86463775	2980	2980	2980	2980	0
549	20240429	105900	86463775	2980	2980	2980	2980	147
550	20240429	105800	86025715	2985	2985	2985	2985	3
551	20240429	105700	86016760	2980	2980	2980	2980	0
552	20240429	105600	86016760	2980	2980	2980	2980	0
553	20240429	105500	86016760	2980	2980	2980	2980	0
554	20240429	105400	86016760	2980	2980	2980	2980	0
555	20240429	105300	86016760	2980	2980	2980	2980	72
556	20240429	105200	85802200	2980	2980	2980	2980	14
557	20240429	105100	85760480	2980	2980	2980	2980	22
558	20240429	105000	85694920	2980	2985	2985	2980	140
559	20240429	104900	85277045	2985	2985	2985	2985	0
560	20240429	104800	85277045	2985	2985	2985	2985	459
561	20240429	104700	83906930	2985	2985	2985	2985	0
562	20240429	104600	83906930	2985	2985	2985	2985	32
563	20240429	104500	83811410	2975	2975	2975	2975	0
564	20240429	104400	83811410	2975	2975	2975	2975	0
565	20240429	104300	83811410	2975	2975	2975	2975	0
566	20240429	104200	83811410	2975	2975	2975	2975	0
567	20240429	104100	83811410	2975	2975	2975	2975	0
568	20240429	104000	83811410	2975	2975	2975	2975	0
569	20240429	103900	83811410	2975	2980	2980	2975	1000
570	20240429	103800	80835535	2980	2980	2980	2980	0
571	20240429	103700	80835535	2980	2980	2980	2980	0
572	20240429	103600	80835535	2980	2980	2980	2980	0
573	20240429	103500	80835535	2980	2970	2980	2970	2081
574	20240429	103400	74636585	2970	2990	2990	2970	4359
575	20240429	103300	61663295	2990	2990	2990	2990	34
576	20240429	103200	61561635	2985	2985	2985	2985	0
577	20240429	103100	61561635	2985	2985	2985	2985	0
578	20240429	103000	61561635	2985	2985	2985	2985	0
579	20240429	102900	61561635	2985	2985	2985	2985	0
580	20240429	102800	61561635	2985	2985	2985	2985	0
581	20240429	102700	61561635	2985	2985	2985	2985	1
582	20240429	102600	61558650	2985	2985	2985	2985	0
583	20240429	102500	61558650	2985	2985	2985	2985	0
584	20240429	102400	61558650	2985	2985	2985	2985	0
585	20240429	102300	61558650	2985	2985	2985	2985	0
586	20240429	102200	61558650	2985	2985	2985	2985	0
587	20240429	102100	61558650	2985	2985	2985	2985	30
588	20240429	102000	61469100	2990	2990	2990	2990	0
589	20240429	101900	61469100	2990	2990	2990	2985	1515
590	20240429	101800	56939260	2985	2985	2985	2985	68
591	20240429	101700	56736280	2980	2980	2980	2980	0
592	20240429	101600	56736280	2980	3000	3000	2980	3001
593	20240429	101500	47786200	3000	3000	3000	3000	0
594	20240429	101400	47786200	3000	3000	3000	3000	9
595	20240429	101300	47759200	2995	2995	2995	2995	51
596	20240429	101200	47606455	2995	2995	3000	2995	850
597	20240429	101100	45059945	2995	2995	2995	2995	0
598	20240429	101000	45059945	2995	2995	2995	2995	0
599	20240429	100900	45059945	2995	2995	2995	2995	0
600	20240429	100800	45059945	2995	2995	2995	2995	0
601	20240429	100700	45059945	2995	2995	2995	2995	1
602	20240429	100600	45056950	2990	2990	2990	2990	50
603	20240429	100500	44907450	2990	2995	2995	2990	17
604	20240429	100400	44856605	2995	2995	2995	2995	2
605	20240429	100300	44850615	2995	2995	2995	2995	328
606	20240429	100200	43868255	2995	2995	2995	2995	0
607	20240429	100100	43868255	2995	2995	2995	2995	0
608	20240429	100000	43868255	2995	2995	2995	2995	0
609	20240429	095900	43868255	2995	2995	2995	2995	4
610	20240429	095800	43856275	2995	2995	2995	2995	0
611	20240429	095700	43856275	2995	2995	2995	2995	211
612	20240429	095600	43224330	2985	2985	2985	2985	0
613	20240429	095500	43224330	2985	2985	2985	2985	0
614	20240429	095400	43224330	2985	2995	2995	2985	21
615	20240429	095300	43161635	2995	2995	2995	2995	0
616	20240429	095200	43161635	2995	2995	2995	2995	0
617	20240429	095100	43161635	2995	2995	2995	2995	0
618	20240429	095000	43161635	2995	2995	2995	2995	0
619	20240429	094900	43161635	2995	2990	2995	2990	1000
620	20240429	094800	40168080	2995	2995	2995	2995	3
621	20240429	094700	40159095	2995	2995	2995	2995	0
622	20240429	094600	40159095	2995	2980	2995	2980	3100
623	20240429	094500	30904595	2980	2980	2980	2980	500
624	20240429	094400	29414595	2980	2980	2980	2980	0
625	20240429	094300	29414595	2980	2980	2980	2980	39
626	20240429	094200	29298375	2980	2980	2980	2980	100
627	20240429	094100	29000375	2980	2980	2980	2980	0
628	20240429	094000	29000375	2980	2980	2980	2980	32
629	20240429	093900	28905015	2980	2975	2980	2975	146
630	20240429	093800	28470615	2975	2975	2975	2975	100
631	20240429	093700	28173115	2975	2975	2975	2975	1109
632	20240429	093600	24873840	2975	2975	2975	2975	0
633	20240429	093500	24873840	2975	2975	2975	2975	0
634	20240429	093400	24873840	2975	2975	2975	2975	0
635	20240429	093300	24873840	2975	2990	2990	2975	5099
636	20240429	093200	9686585	2990	2990	2990	2990	10
637	20240429	093100	9656685	2990	2990	2990	2990	1
638	20240429	093000	9653695	2990	2990	2990	2990	3
639	20240429	092900	9644725	2985	2985	2985	2985	0
640	20240429	092800	9644725	2985	2985	2985	2985	10
641	20240429	092700	9614875	2990	2990	2990	2990	7
642	20240429	092600	9593945	2985	2985	2985	2985	0
643	20240429	092500	9593945	2985	2985	2985	2985	0
644	20240429	092400	9593945	2985	2985	2985	2985	0
645	20240429	092300	9593945	2985	2985	2985	2985	0
646	20240429	092200	9593945	2985	2985	2985	2985	0
647	20240429	092100	9593945	2985	2985	2985	2985	219
648	20240429	092000	8940230	2995	2995	2995	2995	0
649	20240429	091900	8940230	2995	2995	2995	2995	0
650	20240429	091800	8940230	2995	2995	2995	2995	0
651	20240429	091700	8940230	2995	2995	2995	2995	100
652	20240429	091600	8640730	2995	2995	2995	2995	0
653	20240429	091500	8640730	2995	2995	2995	2995	0
654	20240429	091400	8640730	2995	2995	2995	2995	0
655	20240429	091300	8640730	2995	2995	2995	2995	0
656	20240429	091200	8640730	2995	2995	2995	2995	4
657	20240429	091100	8628750	2995	2995	2995	2995	0
658	20240429	091000	8628750	2995	2995	2995	2995	0
659	20240429	090900	8628750	2995	2995	2995	2995	1
660	20240429	090800	8625755	2990	2990	2990	2990	66
661	20240429	090700	8428415	2980	2980	2980	2980	0
662	20240429	090600	8428415	2980	2980	2980	2980	50
663	20240429	090500	8279415	2980	2975	2980	2970	1775
664	20240429	090400	2994140	2980	2980	2980	2980	537
665	20240429	090300	1393880	2990	2990	2990	2990	400
666	20240429	090200	197880	2995	2995	2995	2995	0
667	20240429	090100	197880	2995	2995	2995	2995	24
668	20240429	090000	126000	3000	3000	3000	3000	42