KissMeData/475660/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	212900	45559580	5280	5280	5280	5280	229
3	20250429	212800	45559580	5280	5280	5280	5280	0
4	20250429	212700	45559580	5280	5280	5280	5280	0
5	20250429	212600	45559580	5280	5280	5280	5280	0
6	20250429	212500	45559580	5280	5280	5280	5280	0
7	20250429	212400	45559580	5280	5280	5280	5280	0
8	20250429	212300	45559580	5280	5280	5280	5280	0
9	20250429	212200	45559580	5280	5280	5280	5280	0
10	20250429	212100	45559580	5280	5280	5280	5280	0
11	20250429	212000	45559580	5280	5280	5280	5280	0
12	20250429	211900	45559580	5280	5280	5280	5280	0
13	20250429	211800	45559580	5280	5280	5280	5280	0
14	20250429	211700	45559580	5280	5280	5280	5280	0
15	20250429	211600	45559580	5280	5280	5280	5280	0
16	20250429	211500	45559580	5280	5280	5280	5280	0
17	20250429	211400	45559580	5280	5280	5280	5280	0
18	20250429	211300	45559580	5280	5280	5280	5280	0
19	20250429	211200	45559580	5280	5280	5280	5280	0
20	20250429	211100	45559580	5280	5280	5280	5280	0
21	20250429	211000	45559580	5280	5280	5280	5280	0
22	20250429	210900	45559580	5280	5280	5280	5280	0
23	20250429	210800	45559580	5280	5280	5280	5280	0
24	20250429	210700	45559580	5280	5280	5280	5280	0
25	20250429	210600	45559580	5280	5280	5280	5280	0
26	20250429	210500	45559580	5280	5280	5280	5280	0
27	20250429	210400	45559580	5280	5280	5280	5280	0
28	20250429	210300	45559580	5280	5280	5280	5280	0
29	20250429	210200	45559580	5280	5280	5280	5280	0
30	20250429	210100	45559580	5280	5280	5280	5280	0
31	20250429	210000	45559580	5280	5280	5280	5280	0
32	20250429	205900	45559580	5280	5280	5280	5280	229
33	20250429	205800	45559580	5280	5280	5280	5280	0
34	20250429	205700	45559580	5280	5280	5280	5280	0
35	20250429	205600	45559580	5280	5280	5280	5280	0
36	20250429	205500	45559580	5280	5280	5280	5280	0
37	20250429	205400	45559580	5280	5280	5280	5280	0
38	20250429	205300	45559580	5280	5280	5280	5280	0
39	20250429	205200	45559580	5280	5280	5280	5280	0
40	20250429	205100	45559580	5280	5280	5280	5280	0
41	20250429	205000	45559580	5280	5280	5280	5280	0
42	20250429	204900	45559580	5280	5280	5280	5280	0
43	20250429	204800	45559580	5280	5280	5280	5280	0
44	20250429	204700	45559580	5280	5280	5280	5280	0
45	20250429	204600	45559580	5280	5280	5280	5280	0
46	20250429	204500	45559580	5280	5280	5280	5280	0
47	20250429	204400	45559580	5280	5280	5280	5280	0
48	20250429	204300	45559580	5280	5280	5280	5280	0
49	20250429	204200	45559580	5280	5280	5280	5280	0
50	20250429	204100	45559580	5280	5280	5280	5280	0
51	20250429	204000	45559580	5280	5280	5280	5280	0
52	20250429	203900	45559580	5280	5280	5280	5280	0
53	20250429	203800	45559580	5280	5280	5280	5280	0
54	20250429	203700	45559580	5280	5280	5280	5280	0
55	20250429	203600	45559580	5280	5280	5280	5280	0
56	20250429	203500	45559580	5280	5280	5280	5280	0
57	20250429	203400	45559580	5280	5280	5280	5280	0
58	20250429	203300	45559580	5280	5280	5280	5280	0
59	20250429	203200	45559580	5280	5280	5280	5280	0
60	20250429	203100	45559580	5280	5280	5280	5280	0
61	20250429	203000	45559580	5280	5280	5280	5280	0
62	20250429	202900	45559580	5280	5280	5280	5280	229
63	20250429	202800	45559580	5280	5280	5280	5280	0
64	20250429	202700	45559580	5280	5280	5280	5280	0
65	20250429	202600	45559580	5280	5280	5280	5280	0
66	20250429	202500	45559580	5280	5280	5280	5280	0
67	20250429	202400	45559580	5280	5280	5280	5280	0
68	20250429	202300	45559580	5280	5280	5280	5280	0
69	20250429	202200	45559580	5280	5280	5280	5280	0
70	20250429	202100	45559580	5280	5280	5280	5280	0
71	20250429	202000	45559580	5280	5280	5280	5280	0
72	20250429	201900	45559580	5280	5280	5280	5280	0
73	20250429	201800	45559580	5280	5280	5280	5280	0
74	20250429	201700	45559580	5280	5280	5280	5280	0
75	20250429	201600	45559580	5280	5280	5280	5280	0
76	20250429	201500	45559580	5280	5280	5280	5280	0
77	20250429	201400	45559580	5280	5280	5280	5280	0
78	20250429	201300	45559580	5280	5280	5280	5280	0
79	20250429	201200	45559580	5280	5280	5280	5280	0
80	20250429	201100	45559580	5280	5280	5280	5280	0
81	20250429	201000	45559580	5280	5280	5280	5280	0
82	20250429	200900	45559580	5280	5280	5280	5280	0
83	20250429	200800	45559580	5280	5280	5280	5280	0
84	20250429	200700	45559580	5280	5280	5280	5280	0
85	20250429	200600	45559580	5280	5280	5280	5280	0
86	20250429	200500	45559580	5280	5280	5280	5280	0
87	20250429	200400	45559580	5280	5280	5280	5280	0
88	20250429	200300	45559580	5280	5280	5280	5280	0
89	20250429	200200	45559580	5280	5280	5280	5280	0
90	20250429	200100	45559580	5280	5280	5280	5280	0
91	20250429	200000	45559580	5280	5280	5280	5280	0
92	20250429	195900	45559580	5280	5280	5280	5280	229
93	20250429	195800	45559580	5280	5280	5280	5280	0
94	20250429	195700	45559580	5280	5280	5280	5280	0
95	20250429	195600	45559580	5280	5280	5280	5280	0
96	20250429	195500	45559580	5280	5280	5280	5280	0
97	20250429	195400	45559580	5280	5280	5280	5280	0
98	20250429	195300	45559580	5280	5280	5280	5280	0
99	20250429	195200	45559580	5280	5280	5280	5280	0
100	20250429	195100	45559580	5280	5280	5280	5280	0
101	20250429	195000	45559580	5280	5280	5280	5280	0
102	20250429	194900	45559580	5280	5280	5280	5280	0
103	20250429	194800	45559580	5280	5280	5280	5280	0
104	20250429	194700	45559580	5280	5280	5280	5280	0
105	20250429	194600	45559580	5280	5280	5280	5280	0
106	20250429	194500	45559580	5280	5280	5280	5280	0
107	20250429	194400	45559580	5280	5280	5280	5280	0
108	20250429	194300	45559580	5280	5280	5280	5280	0
109	20250429	194200	45559580	5280	5280	5280	5280	0
110	20250429	194100	45559580	5280	5280	5280	5280	0
111	20250429	194000	45559580	5280	5280	5280	5280	0
112	20250429	193900	45559580	5280	5280	5280	5280	0
113	20250429	193800	45559580	5280	5280	5280	5280	0
114	20250429	193700	45559580	5280	5280	5280	5280	0
115	20250429	193600	45559580	5280	5280	5280	5280	0
116	20250429	193500	45559580	5280	5280	5280	5280	0
117	20250429	193400	45559580	5280	5280	5280	5280	0
118	20250429	193300	45559580	5280	5280	5280	5280	0
119	20250429	193200	45559580	5280	5280	5280	5280	0
120	20250429	193100	45559580	5280	5280	5280	5280	0
121	20250429	193000	45559580	5280	5280	5280	5280	0
122	20250429	192900	45559580	5280	5280	5280	5280	229
123	20250429	192800	45559580	5280	5280	5280	5280	0
124	20250429	192700	45559580	5280	5280	5280	5280	0
125	20250429	192600	45559580	5280	5280	5280	5280	0
126	20250429	192500	45559580	5280	5280	5280	5280	0
127	20250429	192400	45559580	5280	5280	5280	5280	0
128	20250429	192300	45559580	5280	5280	5280	5280	0
129	20250429	192200	45559580	5280	5280	5280	5280	0
130	20250429	192100	45559580	5280	5280	5280	5280	0
131	20250429	192000	45559580	5280	5280	5280	5280	0
132	20250429	191900	45559580	5280	5280	5280	5280	0
133	20250429	191800	45559580	5280	5280	5280	5280	0
134	20250429	191700	45559580	5280	5280	5280	5280	0
135	20250429	191600	45559580	5280	5280	5280	5280	0
136	20250429	191500	45559580	5280	5280	5280	5280	0
137	20250429	191400	45559580	5280	5280	5280	5280	0
138	20250429	191300	45559580	5280	5280	5280	5280	0
139	20250429	191200	45559580	5280	5280	5280	5280	0
140	20250429	191100	45559580	5280	5280	5280	5280	0
141	20250429	191000	45559580	5280	5280	5280	5280	0
142	20250429	190900	45559580	5280	5280	5280	5280	0
143	20250429	190800	45559580	5280	5280	5280	5280	0
144	20250429	190700	45559580	5280	5280	5280	5280	0
145	20250429	190600	45559580	5280	5280	5280	5280	0
146	20250429	190500	45559580	5280	5280	5280	5280	0
147	20250429	190400	45559580	5280	5280	5280	5280	0
148	20250429	190300	45559580	5280	5280	5280	5280	0
149	20250429	190200	45559580	5280	5280	5280	5280	0
150	20250429	190100	45559580	5280	5280	5280	5280	0
151	20250429	190000	45559580	5280	5280	5280	5280	0
152	20250429	185900	45559580	5280	5280	5280	5280	229
153	20250429	185800	45559580	5280	5280	5280	5280	0
154	20250429	185700	45559580	5280	5280	5280	5280	0
155	20250429	185600	45559580	5280	5280	5280	5280	0
156	20250429	185500	45559580	5280	5280	5280	5280	0
157	20250429	185400	45559580	5280	5280	5280	5280	0
158	20250429	185300	45559580	5280	5280	5280	5280	0
159	20250429	185200	45559580	5280	5280	5280	5280	0
160	20250429	185100	45559580	5280	5280	5280	5280	0
161	20250429	185000	45559580	5280	5280	5280	5280	0
162	20250429	184900	45559580	5280	5280	5280	5280	0
163	20250429	184800	45559580	5280	5280	5280	5280	0
164	20250429	184700	45559580	5280	5280	5280	5280	0
165	20250429	184600	45559580	5280	5280	5280	5280	0
166	20250429	184500	45559580	5280	5280	5280	5280	0
167	20250429	184400	45559580	5280	5280	5280	5280	0
168	20250429	184300	45559580	5280	5280	5280	5280	0
169	20250429	184200	45559580	5280	5280	5280	5280	0
170	20250429	184100	45559580	5280	5280	5280	5280	0
171	20250429	184000	45559580	5280	5280	5280	5280	0
172	20250429	183900	45559580	5280	5280	5280	5280	0
173	20250429	183800	45559580	5280	5280	5280	5280	0
174	20250429	183700	45559580	5280	5280	5280	5280	0
175	20250429	183600	45559580	5280	5280	5280	5280	0
176	20250429	183500	45559580	5280	5280	5280	5280	0
177	20250429	183400	45559580	5280	5280	5280	5280	0
178	20250429	183300	45559580	5280	5280	5280	5280	0
179	20250429	183200	45559580	5280	5280	5280	5280	0
180	20250429	183100	45559580	5280	5280	5280	5280	0
181	20250429	183000	45559580	5280	5280	5280	5280	0
182	20250429	182900	45559580	5280	5280	5280	5280	229
183	20250429	182800	45559580	5280	5280	5280	5280	0
184	20250429	182700	45559580	5280	5280	5280	5280	0
185	20250429	182600	45559580	5280	5280	5280	5280	0
186	20250429	182500	45559580	5280	5280	5280	5280	0
187	20250429	182400	45559580	5280	5280	5280	5280	0
188	20250429	182300	45559580	5280	5280	5280	5280	0
189	20250429	182200	45559580	5280	5280	5280	5280	0
190	20250429	182100	45559580	5280	5280	5280	5280	0
191	20250429	182000	45559580	5280	5280	5280	5280	0
192	20250429	181900	45559580	5280	5280	5280	5280	0
193	20250429	181800	45559580	5280	5280	5280	5280	0
194	20250429	181700	45559580	5280	5280	5280	5280	0
195	20250429	181600	45559580	5280	5280	5280	5280	0
196	20250429	181500	45559580	5280	5280	5280	5280	0
197	20250429	181400	45559580	5280	5280	5280	5280	0
198	20250429	181300	45559580	5280	5280	5280	5280	0
199	20250429	181200	45559580	5280	5280	5280	5280	0
200	20250429	181100	45559580	5280	5280	5280	5280	0
201	20250429	181000	45559580	5280	5280	5280	5280	0
202	20250429	180900	45559580	5280	5280	5280	5280	0
203	20250429	180800	45559580	5280	5280	5280	5280	0
204	20250429	180700	45559580	5280	5280	5280	5280	0
205	20250429	180600	45559580	5280	5280	5280	5280	0
206	20250429	180500	45559580	5280	5280	5280	5280	0
207	20250429	180400	45559580	5280	5280	5280	5280	0
208	20250429	180300	45559580	5280	5280	5280	5280	0
209	20250429	180200	45559580	5280	5280	5280	5280	0
210	20250429	180100	45559580	5280	5280	5280	5280	0
211	20250429	180000	45559580	5280	5280	5280	5280	0
212	20250429	175900	45559580	5280	5280	5280	5280	229
213	20250429	175800	45559580	5280	5280	5280	5280	0
214	20250429	175700	45559580	5280	5280	5280	5280	0
215	20250429	175600	45559580	5280	5280	5280	5280	0
216	20250429	175500	45559580	5280	5280	5280	5280	0
217	20250429	175400	45559580	5280	5280	5280	5280	0
218	20250429	175300	45559580	5280	5280	5280	5280	0
219	20250429	175200	45559580	5280	5280	5280	5280	0
220	20250429	175100	45559580	5280	5280	5280	5280	0
221	20250429	175000	45559580	5280	5280	5280	5280	0
222	20250429	174900	45559580	5280	5280	5280	5280	0
223	20250429	174800	45559580	5280	5280	5280	5280	0
224	20250429	174700	45559580	5280	5280	5280	5280	0
225	20250429	174600	45559580	5280	5280	5280	5280	0
226	20250429	174500	45559580	5280	5280	5280	5280	0
227	20250429	174400	45559580	5280	5280	5280	5280	0
228	20250429	174300	45559580	5280	5280	5280	5280	0
229	20250429	174200	45559580	5280	5280	5280	5280	0
230	20250429	174100	45559580	5280	5280	5280	5280	0
231	20250429	174000	45559580	5280	5280	5280	5280	0
232	20250429	173900	45559580	5280	5280	5280	5280	0
233	20250429	173800	45559580	5280	5280	5280	5280	0
234	20250429	173700	45559580	5280	5280	5280	5280	0
235	20250429	173600	45559580	5280	5280	5280	5280	0
236	20250429	173500	45559580	5280	5280	5280	5280	0
237	20250429	173400	45559580	5280	5280	5280	5280	0
238	20250429	173300	45559580	5280	5280	5280	5280	0
239	20250429	173200	45559580	5280	5280	5280	5280	0
240	20250429	173100	45559580	5280	5280	5280	5280	0
241	20250429	173000	45559580	5280	5280	5280	5280	0
242	20250429	172900	45559580	5280	5280	5280	5280	229
243	20250429	172800	45559580	5280	5280	5280	5280	0
244	20250429	172700	45559580	5280	5280	5280	5280	0
245	20250429	172600	45559580	5280	5280	5280	5280	0
246	20250429	172500	45559580	5280	5280	5280	5280	0
247	20250429	172400	45559580	5280	5280	5280	5280	0
248	20250429	172300	45559580	5280	5280	5280	5280	0
249	20250429	172200	45559580	5280	5280	5280	5280	0
250	20250429	172100	45559580	5280	5280	5280	5280	0
251	20250429	172000	45559580	5280	5280	5280	5280	0
252	20250429	171900	45559580	5280	5280	5280	5280	0
253	20250429	171800	45559580	5280	5280	5280	5280	0
254	20250429	171700	45559580	5280	5280	5280	5280	0
255	20250429	171600	45559580	5280	5280	5280	5280	0
256	20250429	171500	45559580	5280	5280	5280	5280	0
257	20250429	171400	45559580	5280	5280	5280	5280	0
258	20250429	171300	45559580	5280	5280	5280	5280	0
259	20250429	171200	45559580	5280	5280	5280	5280	0
260	20250429	171100	45559580	5280	5280	5280	5280	0
261	20250429	171000	45559580	5280	5280	5280	5280	0
262	20250429	170900	45559580	5280	5280	5280	5280	0
263	20250429	170800	45559580	5280	5280	5280	5280	0
264	20250429	170700	45559580	5280	5280	5280	5280	0
265	20250429	170600	45559580	5280	5280	5280	5280	0
266	20250429	170500	45559580	5280	5280	5280	5280	0
267	20250429	170400	45559580	5280	5280	5280	5280	0
268	20250429	170300	45559580	5280	5280	5280	5280	0
269	20250429	170200	45559580	5280	5280	5280	5280	0
270	20250429	170100	45559580	5280	5280	5280	5280	0
271	20250429	170000	45559580	5280	5280	5280	5280	0
272	20250429	165900	45559580	5280	5280	5280	5280	229
273	20250429	165800	45559580	5280	5280	5280	5280	0
274	20250429	165700	45559580	5280	5280	5280	5280	0
275	20250429	165600	45559580	5280	5280	5280	5280	0
276	20250429	165500	45559580	5280	5280	5280	5280	0
277	20250429	165400	45559580	5280	5280	5280	5280	0
278	20250429	165300	45559580	5280	5280	5280	5280	0
279	20250429	165200	45559580	5280	5280	5280	5280	0
280	20250429	165100	45559580	5280	5280	5280	5280	0
281	20250429	165000	45559580	5280	5280	5280	5280	0
282	20250429	164900	45559580	5280	5280	5280	5280	0
283	20250429	164800	45559580	5280	5280	5280	5280	0
284	20250429	164700	45559580	5280	5280	5280	5280	0
285	20250429	164600	45559580	5280	5280	5280	5280	0
286	20250429	164500	45559580	5280	5280	5280	5280	0
287	20250429	164400	45559580	5280	5280	5280	5280	0
288	20250429	164300	45559580	5280	5280	5280	5280	0
289	20250429	164200	45559580	5280	5280	5280	5280	0
290	20250429	164100	45559580	5280	5280	5280	5280	0
291	20250429	164000	45559580	5280	5280	5280	5280	0
292	20250429	163900	45559580	5280	5280	5280	5280	0
293	20250429	163800	45559580	5280	5280	5280	5280	0
294	20250429	163700	45559580	5280	5280	5280	5280	0
295	20250429	163600	45559580	5280	5280	5280	5280	0
296	20250429	163500	45559580	5280	5280	5280	5280	0
297	20250429	163400	45559580	5280	5280	5280	5280	0
298	20250429	163300	45559580	5280	5280	5280	5280	0
299	20250429	163200	45559580	5280	5280	5280	5280	0
300	20250429	163100	45559580	5280	5280	5280	5280	0
301	20250429	163000	45559580	5280	5280	5280	5280	0
302	20250429	162900	45559580	5280	5280	5280	5280	229
303	20250429	162800	45559580	5280	5280	5280	5280	0
304	20250429	162700	45559580	5280	5280	5280	5280	0
305	20250429	162600	45559580	5280	5280	5280	5280	0
306	20250429	162500	45559580	5280	5280	5280	5280	0
307	20250429	162400	45559580	5280	5280	5280	5280	0
308	20250429	162300	45559580	5280	5280	5280	5280	0
309	20250429	162200	45559580	5280	5280	5280	5280	0
310	20250429	162100	45559580	5280	5280	5280	5280	0
311	20250429	162000	45559580	5280	5280	5280	5280	0
312	20250429	161900	45559580	5280	5280	5280	5280	0
313	20250429	161800	45559580	5280	5280	5280	5280	0
314	20250429	161700	45559580	5280	5280	5280	5280	0
315	20250429	161600	45559580	5280	5280	5280	5280	0
316	20250429	161500	45559580	5280	5280	5280	5280	0
317	20250429	161400	45559580	5280	5280	5280	5280	0
318	20250429	161300	45559580	5280	5280	5280	5280	0
319	20250429	161200	45559580	5280	5280	5280	5280	0
320	20250429	161100	45559580	5280	5280	5280	5280	0
321	20250429	161000	45559580	5280	5280	5280	5280	0
322	20250429	160900	45559580	5280	5280	5280	5280	0
323	20250429	160800	45559580	5280	5280	5280	5280	0
324	20250429	160700	45559580	5280	5280	5280	5280	0
325	20250429	160600	45559580	5280	5280	5280	5280	0
326	20250429	160500	45559580	5280	5280	5280	5280	0
327	20250429	160400	45559580	5280	5280	5280	5280	0
328	20250429	160300	45559580	5280	5280	5280	5280	0
329	20250429	160200	45559580	5280	5280	5280	5280	0
330	20250429	160100	45559580	5280	5280	5280	5280	0
331	20250429	160000	45559580	5280	5280	5280	5280	0
332	20250429	155900	45559580	5280	5280	5280	5280	229
333	20250429	155800	45559580	5280	5280	5280	5280	0
334	20250429	155700	45559580	5280	5280	5280	5280	0
335	20250429	155600	45559580	5280	5280	5280	5280	0
336	20250429	155500	45559580	5280	5280	5280	5280	0
337	20250429	155400	45559580	5280	5280	5280	5280	0
338	20250429	155300	45559580	5280	5280	5280	5280	0
339	20250429	155200	45559580	5280	5280	5280	5280	0
340	20250429	155100	45559580	5280	5280	5280	5280	0
341	20250429	155000	45559580	5280	5280	5280	5280	0
342	20250429	154900	45559580	5280	5280	5280	5280	0
343	20250429	154800	45559580	5280	5280	5280	5280	0
344	20250429	154700	45559580	5280	5280	5280	5280	0
345	20250429	154600	45559580	5280	5280	5280	5280	0
346	20250429	154500	45559580	5280	5280	5280	5280	0
347	20250429	154400	45559580	5280	5280	5280	5280	0
348	20250429	154300	45559580	5280	5280	5280	5280	0
349	20250429	154200	45559580	5280	5280	5280	5280	0
350	20250429	154100	45559580	5280	5280	5280	5280	0
351	20250429	154000	45559580	5280	5280	5280	5280	0
352	20250429	153900	45559580	5280	5280	5280	5280	0
353	20250429	153800	45559580	5280	5280	5280	5280	0
354	20250429	153700	45559580	5280	5280	5280	5280	0
355	20250429	153600	45559580	5280	5280	5280	5280	0
356	20250429	153500	45559580	5280	5280	5280	5280	0
357	20250429	153400	45559580	5280	5280	5280	5280	0
358	20250429	153300	45559580	5280	5280	5280	5280	0
359	20250429	153200	45559580	5280	5280	5280	5280	0
360	20250429	153100	45559580	5280	5280	5280	5280	0
361	20250429	153000	45559580	5280	5280	5280	5280	229
362	20250429	152900	44350460	5270	5270	5270	5270	0
363	20250429	152800	44350460	5270	5270	5270	5270	0
364	20250429	152700	44350460	5270	5270	5270	5270	0
365	20250429	152600	44350460	5270	5270	5270	5270	0
366	20250429	152500	44350460	5270	5270	5270	5270	0
367	20250429	152400	44350460	5270	5270	5270	5270	0
368	20250429	152300	44350460	5270	5270	5270	5270	0
369	20250429	152200	44350460	5270	5270	5270	5270	0
370	20250429	152100	44350460	5270	5270	5270	5270	0
371	20250429	152000	44350460	5270	5270	5270	5270	0
372	20250429	151900	44350460	5270	5270	5270	5270	2
373	20250429	151800	44339920	5260	5250	5260	5250	32
374	20250429	151700	44171790	5250	5250	5250	5250	0
375	20250429	151600	44171790	5250	5250	5250	5250	0
376	20250429	151500	44171790	5250	5220	5250	5220	151
377	20250429	151400	43383150	5250	5250	5250	5250	0
378	20250429	151300	43383150	5250	5250	5250	5250	0
379	20250429	151200	43383150	5250	5250	5250	5250	21
380	20250429	151100	43272900	5220	5220	5220	5220	0
381	20250429	151000	43272900	5220	5220	5220	5220	85
382	20250429	150900	42829200	5230	5230	5230	5230	118
383	20250429	150800	42212060	5240	5240	5240	5240	0
384	20250429	150700	42212060	5240	5240	5240	5240	0
385	20250429	150600	42212060	5240	5240	5240	5240	0
386	20250429	150500	42212060	5240	5240	5240	5240	0
387	20250429	150400	42212060	5240	5240	5240	5240	0
388	20250429	150300	42212060	5240	5240	5240	5240	0
389	20250429	150200	42212060	5240	5240	5240	5240	40
390	20250429	150100	42002460	5230	5230	5230	5230	0
391	20250429	150000	42002460	5230	5230	5230	5230	0
392	20250429	145900	42002460	5230	5230	5230	5230	0
393	20250429	145800	42002460	5230	5230	5230	5230	0
394	20250429	145700	42002460	5230	5230	5230	5230	0
395	20250429	145600	42002460	5230	5230	5230	5230	0
396	20250429	145500	42002460	5230	5230	5230	5230	4
397	20250429	145400	41981540	5230	5230	5230	5230	0
398	20250429	145300	41981540	5230	5230	5230	5230	0
399	20250429	145200	41981540	5230	5230	5230	5230	0
400	20250429	145100	41981540	5230	5230	5230	5230	3
401	20250429	145000	41965850	5240	5240	5240	5240	0
402	20250429	144900	41965850	5240	5240	5240	5240	0
403	20250429	144800	41965850	5240	5240	5240	5240	0
404	20250429	144700	41965850	5240	5220	5240	5210	412
405	20250429	144600	39817620	5240	5240	5240	5240	111
406	20250429	144500	39235980	5240	5240	5240	5240	0
407	20250429	144400	39235980	5240	5240	5240	5240	12
408	20250429	144300	39173100	5240	5240	5240	5240	0
409	20250429	144200	39173100	5240	5240	5240	5240	0
410	20250429	144100	39173100	5240	5240	5240	5240	0
411	20250429	144000	39173100	5240	5240	5240	5240	0
412	20250429	143900	39173100	5240	5240	5240	5240	0
413	20250429	143800	39173100	5240	5240	5240	5240	0
414	20250429	143700	39173100	5240	5240	5240	5240	0
415	20250429	143600	39173100	5240	5240	5240	5240	0
416	20250429	143500	39173100	5240	5240	5240	5240	0
417	20250429	143400	39173100	5240	5240	5240	5240	1
418	20250429	143300	39167860	5230	5230	5230	5230	0
419	20250429	143200	39167860	5230	5230	5230	5230	0
420	20250429	143100	39167860	5230	5230	5230	5230	2
421	20250429	143000	39157400	5240	5240	5240	5240	13
422	20250429	142900	39089280	5220	5220	5220	5220	0
423	20250429	142800	39089280	5220	5220	5220	5220	0
424	20250429	142700	39089280	5220	5220	5220	5220	0
425	20250429	142600	39089280	5220	5220	5220	5220	0
426	20250429	142500	39089280	5220	5220	5220	5220	87
427	20250429	142400	38635140	5210	5210	5210	5210	0
428	20250429	142300	38635140	5210	5210	5210	5210	0
429	20250429	142200	38635140	5210	5210	5210	5210	6
430	20250429	142100	38603880	5220	5220	5220	5220	0
431	20250429	142000	38603880	5220	5220	5220	5220	0
432	20250429	141900	38603880	5220	5220	5220	5220	0
433	20250429	141800	38603880	5220	5220	5220	5220	199
434	20250429	141700	37565100	5220	5220	5220	5220	872
435	20250429	141600	33013260	5230	5230	5230	5230	0
436	20250429	141500	33013260	5230	5230	5230	5230	0
437	20250429	141400	33013260	5230	5230	5230	5230	0
438	20250429	141300	33013260	5230	5230	5230	5230	0
439	20250429	141200	33013260	5230	5230	5230	5230	203
440	20250429	141100	31951570	5290	5260	5290	5180	1930
441	20250429	141000	21882030	5280	5280	5280	5280	676
442	20250429	140900	18312750	5290	5290	5290	5290	0
443	20250429	140800	18312750	5290	5290	5290	5290	0
444	20250429	140700	18312750	5290	5290	5290	5290	0
445	20250429	140600	18312750	5290	5290	5290	5290	0
446	20250429	140500	18312750	5290	5290	5290	5290	12
447	20250429	140400	18249270	5290	5290	5290	5290	0
448	20250429	140300	18249270	5290	5290	5290	5290	0
449	20250429	140200	18249270	5290	5290	5290	5290	0
450	20250429	140100	18249270	5290	5290	5290	5290	0
451	20250429	140000	18249270	5290	5290	5290	5290	0
452	20250429	135900	18249270	5290	5290	5290	5290	0
453	20250429	135800	18249270	5290	5290	5290	5290	0
454	20250429	135700	18249270	5290	5290	5290	5290	0
455	20250429	135600	18249270	5290	5290	5290	5290	0
456	20250429	135500	18249270	5290	5290	5290	5290	0
457	20250429	135400	18249270	5290	5290	5290	5290	0
458	20250429	135300	18249270	5290	5290	5290	5290	0
459	20250429	135200	18249270	5290	5290	5290	5290	1
460	20250429	135100	18243980	5280	5280	5280	5280	0
461	20250429	135000	18243980	5280	5280	5280	5280	510
462	20250429	134900	15551180	5280	5280	5280	5280	0
463	20250429	134800	15551180	5280	5280	5280	5280	0
464	20250429	134700	15551180	5280	5280	5280	5280	0
465	20250429	134600	15551180	5280	5280	5280	5280	0
466	20250429	134500	15551180	5280	5280	5280	5280	42
467	20250429	134400	15329420	5250	5250	5250	5250	0
468	20250429	134300	15329420	5250	5250	5250	5250	0
469	20250429	134200	15329420	5250	5250	5250	5250	0
470	20250429	134100	15329420	5250	5250	5250	5250	0
471	20250429	134000	15329420	5250	5250	5250	5250	0
472	20250429	133900	15329420	5250	5250	5250	5250	0
473	20250429	133800	15329420	5250	5250	5250	5250	0
474	20250429	133700	15329420	5250	5250	5250	5250	0
475	20250429	133600	15329420	5250	5260	5260	5250	67
476	20250429	133500	14977130	5270	5270	5270	5270	0
477	20250429	133400	14977130	5270	5270	5270	5270	0
478	20250429	133300	14977130	5270	5270	5270	5270	0
479	20250429	133200	14977130	5270	5270	5270	5270	0
480	20250429	133100	14977130	5270	5270	5270	5270	0
481	20250429	133000	14977130	5270	5270	5270	5270	0
482	20250429	132900	14977130	5270	5270	5270	5270	0
483	20250429	132800	14977130	5270	5270	5270	5270	138
484	20250429	132700	14249870	5270	5270	5270	5270	0
485	20250429	132600	14249870	5270	5270	5270	5270	0
486	20250429	132500	14249870	5270	5270	5270	5270	0
487	20250429	132400	14249870	5270	5270	5270	5270	0
488	20250429	132300	14249870	5270	5270	5270	5270	0
489	20250429	132200	14249870	5270	5270	5270	5270	0
490	20250429	132100	14249870	5270	5270	5270	5270	8
491	20250429	132000	14207710	5270	5270	5270	5270	0
492	20250429	131900	14207710	5270	5270	5270	5270	0
493	20250429	131800	14207710	5270	5270	5270	5270	0
494	20250429	131700	14207710	5270	5270	5270	5270	208
495	20250429	131600	13111550	5280	5280	5280	5280	0
496	20250429	131500	13111550	5280	5280	5280	5280	0
497	20250429	131400	13111550	5280	5280	5280	5280	0
498	20250429	131300	13111550	5280	5280	5280	5280	0
499	20250429	131200	13111550	5280	5280	5280	5280	0
500	20250429	131100	13111550	5280	5280	5280	5280	21
501	20250429	131000	13000670	5270	5270	5270	5270	51
502	20250429	130900	12731900	5270	5270	5270	5270	0
503	20250429	130800	12731900	5270	5270	5270	5270	0
504	20250429	130700	12731900	5270	5270	5270	5270	11
505	20250429	130600	12673930	5270	5270	5270	5270	115
506	20250429	130500	12067880	5270	5270	5270	5270	0
507	20250429	130400	12067880	5270	5270	5270	5270	0
508	20250429	130300	12067880	5270	5270	5270	5270	0
509	20250429	130200	12067880	5270	5260	5270	5260	29
510	20250429	130100	11915240	5260	5260	5260	5260	0
511	20250429	130000	11915240	5260	5260	5260	5260	0
512	20250429	125900	11915240	5260	5260	5260	5260	0
513	20250429	125800	11915240	5260	5260	5260	5260	0
514	20250429	125700	11915240	5260	5260	5260	5260	0
515	20250429	125600	11915240	5260	5260	5260	5260	0
516	20250429	125500	11915240	5260	5260	5260	5260	0
517	20250429	125400	11915240	5260	5260	5260	5260	71
518	20250429	125300	11541780	5260	5260	5260	5260	0
519	20250429	125200	11541780	5260	5260	5260	5260	2
520	20250429	125100	11531260	5260	5260	5260	5260	19
521	20250429	125000	11431320	5250	5250	5250	5250	0
522	20250429	124900	11431320	5250	5250	5250	5250	0
523	20250429	124800	11431320	5250	5250	5250	5250	0
524	20250429	124700	11431320	5250	5260	5260	5250	500
525	20250429	124600	8804950	5270	5270	5270	5270	0
526	20250429	124500	8804950	5270	5270	5270	5270	0
527	20250429	124400	8804950	5270	5270	5270	5270	0
528	20250429	124300	8804950	5270	5270	5270	5270	0
529	20250429	124200	8804950	5270	5270	5270	5270	0
530	20250429	124100	8804950	5270	5270	5270	5270	0
531	20250429	124000	8804950	5270	5270	5270	5270	11
532	20250429	123900	8746980	5270	5270	5270	5270	0
533	20250429	123800	8746980	5270	5270	5270	5270	0
534	20250429	123700	8746980	5270	5270	5270	5270	0
535	20250429	123600	8746980	5270	5270	5270	5270	0
536	20250429	123500	8746980	5270	5270	5270	5270	0
537	20250429	123400	8746980	5270	5270	5270	5270	0
538	20250429	123300	8746980	5270	5270	5270	5270	0
539	20250429	123200	8746980	5270	5270	5270	5270	0
540	20250429	123100	8746980	5270	5270	5270	5270	0
541	20250429	123000	8746980	5270	5270	5270	5270	0
542	20250429	122900	8746980	5270	5270	5270	5270	0
543	20250429	122800	8746980	5270	5270	5270	5270	0
544	20250429	122700	8746980	5270	5270	5270	5270	0
545	20250429	122600	8746980	5270	5270	5270	5270	0
546	20250429	122500	8746980	5270	5270	5270	5270	0
547	20250429	122400	8746980	5270	5270	5270	5270	0
548	20250429	122300	8746980	5270	5270	5270	5270	0
549	20250429	122200	8746980	5270	5270	5270	5270	0
550	20250429	122100	8746980	5270	5270	5270	5270	0
551	20250429	122000	8746980	5270	5270	5270	5270	0
552	20250429	121900	8746980	5270	5270	5270	5270	0
553	20250429	121800	8746980	5270	5270	5270	5270	0
554	20250429	121700	8746980	5270	5270	5270	5270	0
555	20250429	121600	8746980	5270	5270	5270	5270	0
556	20250429	121500	8746980	5270	5270	5270	5270	0
557	20250429	121400	8746980	5270	5270	5270	5270	0
558	20250429	121300	8746980	5270	5270	5270	5270	0
559	20250429	121200	8746980	5270	5270	5270	5270	0
560	20250429	121100	8746980	5270	5270	5270	5270	0
561	20250429	121000	8746980	5270	5270	5270	5270	0
562	20250429	120900	8746980	5270	5270	5270	5270	2
563	20250429	120800	8736440	5270	5270	5270	5270	0
564	20250429	120700	8736440	5270	5270	5270	5270	0
565	20250429	120600	8736440	5270	5270	5270	5270	0
566	20250429	120500	8736440	5270	5270	5270	5270	6
567	20250429	120400	8704820	5260	5260	5260	5260	0
568	20250429	120300	8704820	5260	5260	5260	5260	0
569	20250429	120200	8704820	5260	5260	5260	5260	0
570	20250429	120100	8704820	5260	5260	5260	5260	0
571	20250429	120000	8704820	5260	5260	5260	5260	0
572	20250429	115900	8704820	5260	5260	5260	5260	55
573	20250429	115800	8415520	5260	5260	5260	5260	10
574	20250429	115700	8362920	5260	5260	5260	5260	0
575	20250429	115600	8362920	5260	5260	5260	5260	112
576	20250429	115500	7773800	5250	5250	5250	5250	0
577	20250429	115400	7773800	5250	5250	5250	5250	0
578	20250429	115300	7773800	5250	5250	5250	5250	0
579	20250429	115200	7773800	5250	5250	5250	5250	0
580	20250429	115100	7773800	5250	5250	5250	5250	44
581	20250429	115000	7542800	5260	5260	5260	5260	1
582	20250429	114900	7537540	5210	5210	5210	5210	0
583	20250429	114800	7537540	5210	5260	5260	5210	501
584	20250429	114700	4923050	5280	5280	5280	5280	0
585	20250429	114600	4923050	5280	5280	5280	5280	3
586	20250429	114500	4907210	5270	5270	5270	5270	0
587	20250429	114400	4907210	5270	5270	5270	5270	0
588	20250429	114300	4907210	5270	5270	5270	5270	0
589	20250429	114200	4907210	5270	5270	5270	5270	0
590	20250429	114100	4907210	5270	5270	5270	5270	0
591	20250429	114000	4907210	5270	5270	5270	5270	0
592	20250429	113900	4907210	5270	5270	5270	5270	0
593	20250429	113800	4907210	5270	5270	5270	5270	0
594	20250429	113700	4907210	5270	5270	5270	5270	0
595	20250429	113600	4907210	5270	5270	5270	5270	0
596	20250429	113500	4907210	5270	5270	5270	5270	0
597	20250429	113400	4907210	5270	5270	5270	5270	0
598	20250429	113300	4907210	5270	5270	5270	5270	0
599	20250429	113200	4907210	5270	5270	5270	5270	0
600	20250429	113100	4907210	5270	5270	5270	5270	0
601	20250429	113000	4907210	5270	5270	5270	5270	0
602	20250429	112900	4907210	5270	5270	5270	5270	3
603	20250429	112800	4891400	5270	5270	5270	5270	2
604	20250429	112700	4880860	5270	5270	5270	5260	3
605	20250429	112600	4865060	5270	5270	5270	5270	0
606	20250429	112500	4865060	5270	5270	5280	5270	4
607	20250429	112400	4843970	5270	5270	5270	5270	0
608	20250429	112300	4843970	5270	5270	5270	5270	0
609	20250429	112200	4843970	5270	5270	5270	5270	0
610	20250429	112100	4843970	5270	5270	5270	5270	99
611	20250429	112000	4322240	5270	5270	5270	5270	0
612	20250429	111900	4322240	5270	5270	5270	5270	0
613	20250429	111800	4322240	5270	5270	5270	5270	0
614	20250429	111700	4322240	5270	5270	5270	5270	0
615	20250429	111600	4322240	5270	5270	5270	5270	0
616	20250429	111500	4322240	5270	5270	5270	5270	0
617	20250429	111400	4322240	5270	5270	5270	5270	0
618	20250429	111300	4322240	5270	5270	5270	5270	2
619	20250429	111200	4311700	5270	5270	5270	5270	0
620	20250429	111100	4311700	5270	5270	5270	5270	0
621	20250429	111000	4311700	5270	5270	5270	5270	0
622	20250429	110900	4311700	5270	5270	5270	5270	0
623	20250429	110800	4311700	5270	5270	5270	5270	1
624	20250429	110700	4306430	5250	5250	5250	5250	0
625	20250429	110600	4306430	5250	5250	5250	5250	0
626	20250429	110500	4306430	5250	5250	5250	5250	0
627	20250429	110400	4306430	5250	5250	5250	5250	0
628	20250429	110300	4306430	5250	5250	5250	5250	0
629	20250429	110200	4306430	5250	5250	5250	5250	0
630	20250429	110100	4306430	5250	5250	5250	5250	0
631	20250429	110000	4306430	5250	5250	5250	5250	59
632	20250429	105900	3996680	5250	5250	5250	5250	20
633	20250429	105800	3891680	5260	5260	5260	5260	0
634	20250429	105700	3891680	5260	5260	5260	5260	0
635	20250429	105600	3891680	5260	5260	5260	5260	0
636	20250429	105500	3891680	5260	5260	5260	5260	0
637	20250429	105400	3891680	5260	5260	5260	5260	0
638	20250429	105300	3891680	5260	5260	5260	5260	0
639	20250429	105200	3891680	5260	5260	5260	5260	0
640	20250429	105100	3891680	5260	5260	5260	5260	0
641	20250429	105000	3891680	5260	5260	5260	5260	1
642	20250429	104900	3886420	5260	5260	5260	5260	0
643	20250429	104800	3886420	5260	5260	5260	5260	1
644	20250429	104700	3881160	5250	5250	5250	5250	0
645	20250429	104600	3881160	5250	5250	5250	5250	0
646	20250429	104500	3881160	5250	5250	5250	5250	0
647	20250429	104400	3881160	5250	5250	5250	5250	0
648	20250429	104300	3881160	5250	5250	5250	5250	0
649	20250429	104200	3881160	5250	5250	5250	5250	0
650	20250429	104100	3881160	5250	5250	5250	5250	0
651	20250429	104000	3881160	5250	5250	5250	5250	0
652	20250429	103900	3881160	5250	5250	5250	5250	0
653	20250429	103800	3881160	5250	5250	5250	5250	0
654	20250429	103700	3881160	5250	5250	5250	5250	0
655	20250429	103600	3881160	5250	5250	5250	5250	0
656	20250429	103500	3881160	5250	5250	5250	5250	0
657	20250429	103400	3881160	5250	5250	5250	5250	0
658	20250429	103300	3881160	5250	5250	5250	5250	0
659	20250429	103200	3881160	5250	5250	5250	5250	0
660	20250429	103100	3881160	5250	5250	5250	5250	0
661	20250429	103000	3881160	5250	5250	5250	5250	0
662	20250429	102900	3881160	5250	5250	5250	5250	0
663	20250429	102800	3881160	5250	5250	5250	5250	79
664	20250429	102700	3466410	5260	5260	5260	5260	0
665	20250429	102600	3466410	5260	5260	5260	5260	0
666	20250429	102500	3466410	5260	5260	5260	5260	21
667	20250429	102400	3355950	5260	5260	5260	5260	0
668	20250429	102300	3355950	5260	5260	5260	5260	0
669	20250429	102200	3355950	5260	5260	5260	5260	0
670	20250429	102100	3355950	5260	5260	5260	5260	0
671	20250429	102000	3355950	5260	5260	5260	5260	0
672	20250429	101900	3355950	5260	5260	5260	5260	4
673	20250429	101800	3334910	5250	5250	5250	5250	11
674	20250429	101700	3277160	5250	5250	5250	5250	0
675	20250429	101600	3277160	5250	5250	5250	5250	5
676	20250429	101500	3250910	5250	5250	5250	5250	0
677	20250429	101400	3250910	5250	5250	5250	5250	100
678	20250429	101300	2725910	5250	5250	5250	5250	0
679	20250429	101200	2725910	5250	5250	5250	5250	0
680	20250429	101100	2725910	5250	5250	5250	5250	0
681	20250429	101000	2725910	5250	5250	5250	5250	5
682	20250429	100900	2699660	5220	5220	5220	5220	0
683	20250429	100800	2699660	5220	5220	5220	5220	0
684	20250429	100700	2699660	5220	5220	5220	5220	0
685	20250429	100600	2699660	5220	5240	5240	5220	2
686	20250429	100500	2689200	5250	5250	5250	5250	0
687	20250429	100400	2689200	5250	5250	5250	5250	20
688	20250429	100300	2584200	5250	5250	5250	5250	1
689	20250429	100200	2578950	5250	5250	5250	5250	0
690	20250429	100100	2578950	5250	5250	5250	5250	0
691	20250429	100000	2578950	5250	5250	5250	5250	0
692	20250429	095900	2578950	5250	5250	5250	5250	0
693	20250429	095800	2578950	5250	5250	5250	5250	0
694	20250429	095700	2578950	5250	5250	5250	5250	0
695	20250429	095600	2578950	5250	5250	5250	5250	0
696	20250429	095500	2578950	5250	5250	5250	5250	0
697	20250429	095400	2578950	5250	5250	5250	5250	8
698	20250429	095300	2536950	5250	5250	5250	5250	0
699	20250429	095200	2536950	5250	5250	5250	5250	0
700	20250429	095100	2536950	5250	5250	5250	5250	0
701	20250429	095000	2536950	5250	5250	5250	5250	0
702	20250429	094900	2536950	5250	5250	5250	5250	0
703	20250429	094800	2536950	5250	5250	5250	5250	0
704	20250429	094700	2536950	5250	5250	5250	5250	0
705	20250429	094600	2536950	5250	5250	5250	5250	0
706	20250429	094500	2536950	5250	5250	5250	5250	1
707	20250429	094400	2531700	5250	5250	5250	5250	0
708	20250429	094300	2531700	5250	5250	5250	5250	1
709	20250429	094200	2526450	5250	5250	5250	5250	0
710	20250429	094100	2526450	5250	5250	5250	5250	0
711	20250429	094000	2526450	5250	5250	5250	5250	0
712	20250429	093900	2526450	5250	5250	5250	5250	0
713	20250429	093800	2526450	5250	5250	5250	5250	6
714	20250429	093700	2494950	5250	5250	5250	5250	0
715	20250429	093600	2494950	5250	5250	5250	5250	0
716	20250429	093500	2494950	5250	5250	5250	5250	0
717	20250429	093400	2494950	5250	5250	5250	5250	0
718	20250429	093300	2494950	5250	5250	5250	5250	0
719	20250429	093200	2494950	5250	5250	5250	5250	7
720	20250429	093100	2458200	5250	5250	5250	5250	0
721	20250429	093000	2458200	5250	5250	5250	5250	0
722	20250429	092900	2458200	5250	5250	5250	5250	0
723	20250429	092800	2458200	5250	5250	5250	5250	0
724	20250429	092700	2458200	5250	5250	5250	5250	0
725	20250429	092600	2458200	5250	5250	5250	5250	0
726	20250429	092500	2458200	5250	5250	5250	5250	0
727	20250429	092400	2458200	5250	5250	5250	5250	0
728	20250429	092300	2458200	5250	5250	5250	5250	0
729	20250429	092200	2458200	5250	5250	5250	5250	0
730	20250429	092100	2458200	5250	5250	5250	5250	7
731	20250429	092000	2421450	5250	5250	5250	5250	0
732	20250429	091900	2421450	5250	5250	5250	5250	0
733	20250429	091800	2421450	5250	5250	5250	5250	2
734	20250429	091700	2410950	5240	5240	5240	5240	0
735	20250429	091600	2410950	5240	5240	5240	5240	0
736	20250429	091500	2410950	5240	5240	5240	5240	0
737	20250429	091400	2410950	5240	5240	5240	5240	0
738	20250429	091300	2410950	5240	5240	5240	5240	0
739	20250429	091200	2410950	5240	5240	5240	5240	0
740	20250429	091100	2410950	5240	5240	5240	5240	0
741	20250429	091000	2410950	5240	5240	5240	5240	3
742	20250429	090900	2395230	5210	5210	5210	5210	0
743	20250429	090800	2395230	5210	5210	5210	5210	0
744	20250429	090700	2395230	5210	5210	5210	5210	0
745	20250429	090600	2395230	5210	5210	5210	5210	168
746	20250429	090500	1519950	5200	5200	5200	5200	0
747	20250429	090400	1519950	5200	5200	5200	5200	0
748	20250429	090300	1519950	5200	5200	5200	5200	178
749	20250429	090200	594350	5210	5210	5210	5210	0
750	20250429	090100	594350	5210	5220	5220	5210	97
751	20250429	090000	88580	5220	5210	5220	5210	17