KissMeData/003120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183900	73733060	19860	19860	19860	19860	130
3	20240429	183800	73733060	19860	19860	19860	19860	0
4	20240429	183700	73733060	19860	19860	19860	19860	0
5	20240429	183600	73733060	19860	19860	19860	19860	0
6	20240429	183500	73733060	19860	19860	19860	19860	0
7	20240429	183400	73733060	19860	19860	19860	19860	0
8	20240429	183300	73733060	19860	19860	19860	19860	0
9	20240429	183200	73733060	19860	19860	19860	19860	0
10	20240429	183100	73733060	19860	19860	19860	19860	0
11	20240429	183000	73733060	19860	19860	19860	19860	0
12	20240429	182900	73733060	19860	19860	19860	19860	0
13	20240429	182800	73733060	19860	19860	19860	19860	0
14	20240429	182700	73733060	19860	19860	19860	19860	0
15	20240429	182600	73733060	19860	19860	19860	19860	0
16	20240429	182500	73733060	19860	19860	19860	19860	0
17	20240429	182400	73733060	19860	19860	19860	19860	0
18	20240429	182300	73733060	19860	19860	19860	19860	0
19	20240429	182200	73733060	19860	19860	19860	19860	0
20	20240429	182100	73733060	19860	19860	19860	19860	0
21	20240429	182000	73733060	19860	19860	19860	19860	0
22	20240429	181900	73733060	19860	19860	19860	19860	0
23	20240429	181800	73733060	19860	19860	19860	19860	0
24	20240429	181700	73733060	19860	19860	19860	19860	0
25	20240429	181600	73733060	19860	19860	19860	19860	0
26	20240429	181500	73733060	19860	19860	19860	19860	0
27	20240429	181400	73733060	19860	19860	19860	19860	0
28	20240429	181300	73733060	19860	19860	19860	19860	0
29	20240429	181200	73733060	19860	19860	19860	19860	0
30	20240429	181100	73733060	19860	19860	19860	19860	0
31	20240429	181000	73733060	19860	19860	19860	19860	0
32	20240429	180900	73733060	19860	19860	19860	19860	130
33	20240429	180800	73733060	19860	19860	19860	19860	0
34	20240429	180700	73733060	19860	19860	19860	19860	0
35	20240429	180600	73733060	19860	19860	19860	19860	0
36	20240429	180500	73733060	19860	19860	19860	19860	0
37	20240429	180400	73733060	19860	19860	19860	19860	0
38	20240429	180300	73733060	19860	19860	19860	19860	0
39	20240429	180200	73733060	19860	19860	19860	19860	0
40	20240429	180100	73733060	19860	19860	19860	19860	0
41	20240429	180000	73733060	19860	19860	19860	19860	0
42	20240429	175900	73733060	19860	19860	19860	19860	0
43	20240429	175800	73733060	19860	19860	19860	19860	0
44	20240429	175700	73733060	19860	19860	19860	19860	0
45	20240429	175600	73733060	19860	19860	19860	19860	0
46	20240429	175500	73733060	19860	19860	19860	19860	0
47	20240429	175400	73733060	19860	19860	19860	19860	0
48	20240429	175300	73733060	19860	19860	19860	19860	0
49	20240429	175200	73733060	19860	19860	19860	19860	0
50	20240429	175100	73733060	19860	19860	19860	19860	0
51	20240429	175000	73733060	19860	19860	19860	19860	0
52	20240429	174900	73733060	19860	19860	19860	19860	0
53	20240429	174800	73733060	19860	19860	19860	19860	0
54	20240429	174700	73733060	19860	19860	19860	19860	0
55	20240429	174600	73733060	19860	19860	19860	19860	0
56	20240429	174500	73733060	19860	19860	19860	19860	0
57	20240429	174400	73733060	19860	19860	19860	19860	0
58	20240429	174300	73733060	19860	19860	19860	19860	0
59	20240429	174200	73733060	19860	19860	19860	19860	0
60	20240429	174100	73733060	19860	19860	19860	19860	0
61	20240429	174000	73733060	19860	19860	19860	19860	0
62	20240429	173900	73733060	19860	19860	19860	19860	130
63	20240429	173800	73733060	19860	19860	19860	19860	0
64	20240429	173700	73733060	19860	19860	19860	19860	0
65	20240429	173600	73733060	19860	19860	19860	19860	0
66	20240429	173500	73733060	19860	19860	19860	19860	0
67	20240429	173400	73733060	19860	19860	19860	19860	0
68	20240429	173300	73733060	19860	19860	19860	19860	0
69	20240429	173200	73733060	19860	19860	19860	19860	0
70	20240429	173100	73733060	19860	19860	19860	19860	0
71	20240429	173000	73733060	19860	19860	19860	19860	0
72	20240429	172900	73733060	19860	19860	19860	19860	0
73	20240429	172800	73733060	19860	19860	19860	19860	0
74	20240429	172700	73733060	19860	19860	19860	19860	0
75	20240429	172600	73733060	19860	19860	19860	19860	0
76	20240429	172500	73733060	19860	19860	19860	19860	0
77	20240429	172400	73733060	19860	19860	19860	19860	0
78	20240429	172300	73733060	19860	19860	19860	19860	0
79	20240429	172200	73733060	19860	19860	19860	19860	0
80	20240429	172100	73733060	19860	19860	19860	19860	0
81	20240429	172000	73733060	19860	19860	19860	19860	0
82	20240429	171900	73733060	19860	19860	19860	19860	0
83	20240429	171800	73733060	19860	19860	19860	19860	0
84	20240429	171700	73733060	19860	19860	19860	19860	0
85	20240429	171600	73733060	19860	19860	19860	19860	0
86	20240429	171500	73733060	19860	19860	19860	19860	0
87	20240429	171400	73733060	19860	19860	19860	19860	0
88	20240429	171300	73733060	19860	19860	19860	19860	0
89	20240429	171200	73733060	19860	19860	19860	19860	0
90	20240429	171100	73733060	19860	19860	19860	19860	0
91	20240429	171000	73733060	19860	19860	19860	19860	0
92	20240429	170900	73733060	19860	19860	19860	19860	130
93	20240429	170800	73733060	19860	19860	19860	19860	0
94	20240429	170700	73733060	19860	19860	19860	19860	0
95	20240429	170600	73733060	19860	19860	19860	19860	0
96	20240429	170500	73733060	19860	19860	19860	19860	0
97	20240429	170400	73733060	19860	19860	19860	19860	0
98	20240429	170300	73733060	19860	19860	19860	19860	0
99	20240429	170200	73733060	19860	19860	19860	19860	0
100	20240429	170100	73733060	19860	19860	19860	19860	0
101	20240429	170000	73733060	19860	19860	19860	19860	0
102	20240429	165900	73733060	19860	19860	19860	19860	0
103	20240429	165800	73733060	19860	19860	19860	19860	0
104	20240429	165700	73733060	19860	19860	19860	19860	0
105	20240429	165600	73733060	19860	19860	19860	19860	0
106	20240429	165500	73733060	19860	19860	19860	19860	0
107	20240429	165400	73733060	19860	19860	19860	19860	0
108	20240429	165300	73733060	19860	19860	19860	19860	0
109	20240429	165200	73733060	19860	19860	19860	19860	0
110	20240429	165100	73733060	19860	19860	19860	19860	0
111	20240429	165000	73733060	19860	19860	19860	19860	0
112	20240429	164900	73733060	19860	19860	19860	19860	0
113	20240429	164800	73733060	19860	19860	19860	19860	0
114	20240429	164700	73733060	19860	19860	19860	19860	0
115	20240429	164600	73733060	19860	19860	19860	19860	0
116	20240429	164500	73733060	19860	19860	19860	19860	0
117	20240429	164400	73733060	19860	19860	19860	19860	0
118	20240429	164300	73733060	19860	19860	19860	19860	0
119	20240429	164200	73733060	19860	19860	19860	19860	0
120	20240429	164100	73733060	19860	19860	19860	19860	0
121	20240429	164000	73733060	19860	19860	19860	19860	0
122	20240429	163900	73733060	19860	19860	19860	19860	130
123	20240429	163800	73733060	19860	19860	19860	19860	0
124	20240429	163700	73733060	19860	19860	19860	19860	0
125	20240429	163600	73733060	19860	19860	19860	19860	0
126	20240429	163500	73733060	19860	19860	19860	19860	0
127	20240429	163400	73733060	19860	19860	19860	19860	0
128	20240429	163300	73733060	19860	19860	19860	19860	0
129	20240429	163200	73733060	19860	19860	19860	19860	0
130	20240429	163100	73733060	19860	19860	19860	19860	0
131	20240429	163000	73733060	19860	19860	19860	19860	0
132	20240429	162900	73733060	19860	19860	19860	19860	0
133	20240429	162800	73733060	19860	19860	19860	19860	0
134	20240429	162700	73733060	19860	19860	19860	19860	0
135	20240429	162600	73733060	19860	19860	19860	19860	0
136	20240429	162500	73733060	19860	19860	19860	19860	0
137	20240429	162400	73733060	19860	19860	19860	19860	0
138	20240429	162300	73733060	19860	19860	19860	19860	0
139	20240429	162200	73733060	19860	19860	19860	19860	0
140	20240429	162100	73733060	19860	19860	19860	19860	0
141	20240429	162000	73733060	19860	19860	19860	19860	0
142	20240429	161900	73733060	19860	19860	19860	19860	0
143	20240429	161800	73733060	19860	19860	19860	19860	0
144	20240429	161700	73733060	19860	19860	19860	19860	0
145	20240429	161600	73733060	19860	19860	19860	19860	0
146	20240429	161500	73733060	19860	19860	19860	19860	0
147	20240429	161400	73733060	19860	19860	19860	19860	0
148	20240429	161300	73733060	19860	19860	19860	19860	0
149	20240429	161200	73733060	19860	19860	19860	19860	0
150	20240429	161100	73733060	19860	19860	19860	19860	0
151	20240429	161000	73733060	19860	19860	19860	19860	0
152	20240429	160900	73733060	19860	19860	19860	19860	130
153	20240429	160800	73733060	19860	19860	19860	19860	0
154	20240429	160700	73733060	19860	19860	19860	19860	0
155	20240429	160600	73733060	19860	19860	19860	19860	0
156	20240429	160500	73733060	19860	19860	19860	19860	0
157	20240429	160400	73733060	19860	19860	19860	19860	0
158	20240429	160300	73733060	19860	19860	19860	19860	0
159	20240429	160200	73733060	19860	19860	19860	19860	0
160	20240429	160100	73733060	19860	19860	19860	19860	0
161	20240429	160000	73733060	19860	19860	19860	19860	0
162	20240429	155900	73733060	19860	19860	19860	19860	0
163	20240429	155800	73733060	19860	19860	19860	19860	0
164	20240429	155700	73733060	19860	19860	19860	19860	0
165	20240429	155600	73733060	19860	19860	19860	19860	0
166	20240429	155500	73733060	19860	19860	19860	19860	0
167	20240429	155400	73733060	19860	19860	19860	19860	0
168	20240429	155300	73733060	19860	19860	19860	19860	0
169	20240429	155200	73733060	19860	19860	19860	19860	0
170	20240429	155100	73733060	19860	19860	19860	19860	0
171	20240429	155000	73733060	19860	19860	19860	19860	0
172	20240429	154900	73733060	19860	19860	19860	19860	0
173	20240429	154800	73733060	19860	19860	19860	19860	0
174	20240429	154700	73733060	19860	19860	19860	19860	0
175	20240429	154600	73733060	19860	19860	19860	19860	0
176	20240429	154500	73733060	19860	19860	19860	19860	0
177	20240429	154400	73733060	19860	19860	19860	19860	0
178	20240429	154300	73733060	19860	19860	19860	19860	0
179	20240429	154200	73733060	19860	19860	19860	19860	0
180	20240429	154100	73733060	19860	19860	19860	19860	0
181	20240429	154000	73733060	19860	19860	19860	19860	0
182	20240429	153900	73733060	19860	19860	19860	19860	130
183	20240429	153800	73733060	19860	19860	19860	19860	0
184	20240429	153700	73733060	19860	19860	19860	19860	0
185	20240429	153600	73733060	19860	19860	19860	19860	0
186	20240429	153500	73733060	19860	19860	19860	19860	0
187	20240429	153400	73733060	19860	19860	19860	19860	0
188	20240429	153300	73733060	19860	19860	19860	19860	0
189	20240429	153200	73733060	19860	19860	19860	19860	0
190	20240429	153100	73733060	19860	19860	19860	19860	0
191	20240429	153000	73733060	19860	19860	19860	19860	130
192	20240429	152900	71151260	19900	19900	19900	19900	0
193	20240429	152800	71151260	19900	19900	19900	19900	0
194	20240429	152700	71151260	19900	19900	19900	19900	0
195	20240429	152600	71151260	19900	19900	19900	19900	0
196	20240429	152500	71151260	19900	19900	19900	19900	0
197	20240429	152400	71151260	19900	19900	19900	19900	0
198	20240429	152300	71151260	19900	19900	19900	19900	0
199	20240429	152200	71151260	19900	19900	19900	19900	0
200	20240429	152100	71151260	19900	19900	19900	19900	0
201	20240429	152000	71151260	19900	19900	19900	19900	0
202	20240429	151900	71151260	19900	19900	19900	19900	0
203	20240429	151800	71151260	19900	19900	19900	19900	1
204	20240429	151700	71131360	19880	19880	19880	19880	3
205	20240429	151600	71071720	19880	19880	19880	19880	0
206	20240429	151500	71071720	19880	19880	19880	19880	0
207	20240429	151400	71071720	19880	19880	19880	19880	1
208	20240429	151300	71051840	19880	19880	19880	19880	0
209	20240429	151200	71051840	19880	19880	19880	19880	0
210	20240429	151100	71051840	19880	19880	19880	19880	10
211	20240429	151000	70853040	19880	19880	19880	19880	9
212	20240429	150900	70674120	19890	19890	19890	19890	0
213	20240429	150800	70674120	19890	19890	19890	19890	0
214	20240429	150700	70674120	19890	19890	19890	19890	0
215	20240429	150600	70674120	19890	19890	19890	19890	10
216	20240429	150500	70475220	19890	19890	19890	19890	10
217	20240429	150400	70276320	19880	19880	19880	19880	0
218	20240429	150300	70276320	19880	19880	19880	19880	9
219	20240429	150200	70097400	19880	19880	19880	19880	0
220	20240429	150100	70097400	19880	19880	19880	19880	0
221	20240429	150000	70097400	19880	19880	19880	19880	20
222	20240429	145900	69699800	19880	19880	19880	19880	0
223	20240429	145800	69699800	19880	19880	19880	19880	0
224	20240429	145700	69699800	19880	19880	19880	19880	1
225	20240429	145600	69679920	19880	19880	19880	19880	0
226	20240429	145500	69679920	19880	19880	19880	19880	0
227	20240429	145400	69679920	19880	19880	19880	19880	0
228	20240429	145300	69679920	19880	19880	19880	19880	0
229	20240429	145200	69679920	19880	19880	19880	19880	0
230	20240429	145100	69679920	19880	19890	19890	19880	11
231	20240429	145000	69461230	19890	19890	19890	19890	0
232	20240429	144900	69461230	19890	19890	19890	19890	0
233	20240429	144800	69461230	19890	19890	19890	19890	0
234	20240429	144700	69461230	19890	19890	19890	19890	0
235	20240429	144600	69461230	19890	19890	19890	19890	9
236	20240429	144500	69282220	19900	19900	19900	19900	0
237	20240429	144400	69282220	19900	19900	19900	19900	0
238	20240429	144300	69282220	19900	19900	19900	19900	0
239	20240429	144200	69282220	19900	19900	19900	19900	0
240	20240429	144100	69282220	19900	19900	19900	19900	0
241	20240429	144000	69282220	19900	19900	19900	19900	0
242	20240429	143900	69282220	19900	19900	19900	19900	0
243	20240429	143800	69282220	19900	19900	19900	19900	0
244	20240429	143700	69282220	19900	19900	19900	19900	2
245	20240429	143600	69242420	19900	19900	19900	19900	0
246	20240429	143500	69242420	19900	19900	19900	19900	0
247	20240429	143400	69242420	19900	19900	19900	19900	3
248	20240429	143300	69182720	19900	19900	19900	19900	0
249	20240429	143200	69182720	19900	19900	19900	19900	0
250	20240429	143100	69182720	19900	19900	19900	19900	0
251	20240429	143000	69182720	19900	19900	19900	19900	0
252	20240429	142900	69182720	19900	19900	19900	19900	6
253	20240429	142800	69063320	19910	19910	19910	19910	0
254	20240429	142700	69063320	19910	19910	19910	19910	0
255	20240429	142600	69063320	19910	19910	19910	19910	0
256	20240429	142500	69063320	19910	19910	19910	19910	0
257	20240429	142400	69063320	19910	19910	19910	19910	0
258	20240429	142300	69063320	19910	19910	19910	19910	10
259	20240429	142200	68864220	19910	19910	19910	19910	0
260	20240429	142100	68864220	19910	19910	19910	19910	0
261	20240429	142000	68864220	19910	19910	19910	19910	0
262	20240429	141900	68864220	19910	19910	19910	19910	15
263	20240429	141800	68565570	19910	19910	19910	19910	0
264	20240429	141700	68565570	19910	19910	19910	19910	2
265	20240429	141600	68525750	19900	19900	19900	19900	0
266	20240429	141500	68525750	19900	19900	19900	19900	0
267	20240429	141400	68525750	19900	19900	19900	19900	0
268	20240429	141300	68525750	19900	19900	19900	19900	0
269	20240429	141200	68525750	19900	19900	19900	19900	0
270	20240429	141100	68525750	19900	19900	19900	19900	0
271	20240429	141000	68525750	19900	19900	19900	19900	0
272	20240429	140900	68525750	19900	19900	19900	19900	2
273	20240429	140800	68485950	19900	19900	19900	19900	0
274	20240429	140700	68485950	19900	19900	19900	19900	0
275	20240429	140600	68485950	19900	19900	19900	19900	0
276	20240429	140500	68485950	19900	19900	19900	19900	0
277	20240429	140400	68485950	19900	19900	19900	19900	0
278	20240429	140300	68485950	19900	19900	19900	19900	1
279	20240429	140200	68466050	19880	19880	19880	19880	0
280	20240429	140100	68466050	19880	19880	19880	19880	0
281	20240429	140000	68466050	19880	19880	19880	19880	5
282	20240429	135900	68366650	19880	19880	19880	19880	10
283	20240429	135800	68167850	19880	19880	19880	19880	0
284	20240429	135700	68167850	19880	19880	19880	19880	0
285	20240429	135600	68167850	19880	19880	19880	19880	0
286	20240429	135500	68167850	19880	19880	19880	19880	0
287	20240429	135400	68167850	19880	19880	19880	19880	0
288	20240429	135300	68167850	19880	19880	19880	19880	0
289	20240429	135200	68167850	19880	19880	19880	19880	0
290	20240429	135100	68167850	19880	19880	19880	19880	0
291	20240429	135000	68167850	19880	19880	19880	19880	0
292	20240429	134900	68167850	19880	19880	19880	19880	0
293	20240429	134800	68167850	19880	19880	19880	19880	0
294	20240429	134700	68167850	19880	19880	19880	19880	0
295	20240429	134600	68167850	19880	19880	19880	19880	39
296	20240429	134500	67392530	19880	19880	19880	19880	0
297	20240429	134400	67392530	19880	19880	19880	19880	0
298	20240429	134300	67392530	19880	19880	19880	19880	0
299	20240429	134200	67392530	19880	19880	19880	19880	0
300	20240429	134100	67392530	19880	19880	19880	19880	0
301	20240429	134000	67392530	19880	19880	19880	19880	0
302	20240429	133900	67392530	19880	19880	19880	19880	0
303	20240429	133800	67392530	19880	19880	19880	19880	2
304	20240429	133700	67352770	19850	19850	19850	19850	0
305	20240429	133600	67352770	19850	19850	19850	19850	0
306	20240429	133500	67352770	19850	19850	19850	19850	0
307	20240429	133400	67352770	19850	19850	19850	19850	0
308	20240429	133300	67352770	19850	19850	19850	19850	0
309	20240429	133200	67352770	19850	19850	19850	19850	0
310	20240429	133100	67352770	19850	19850	19850	19850	0
311	20240429	133000	67352770	19850	19850	19850	19850	0
312	20240429	132900	67352770	19850	19850	19850	19850	25
313	20240429	132800	66856520	19850	19850	19850	19850	0
314	20240429	132700	66856520	19850	19850	19850	19850	0
315	20240429	132600	66856520	19850	19850	19850	19850	0
316	20240429	132500	66856520	19850	19850	19850	19850	0
317	20240429	132400	66856520	19850	19850	19850	19850	0
318	20240429	132300	66856520	19850	19850	19850	19850	112
319	20240429	132200	64633320	19850	19850	19850	19850	0
320	20240429	132100	64633320	19850	19850	19850	19850	5
321	20240429	132000	64534070	19850	19850	19850	19850	0
322	20240429	131900	64534070	19850	19850	19850	19850	0
323	20240429	131800	64534070	19850	19850	19850	19850	0
324	20240429	131700	64534070	19850	19850	19850	19850	0
325	20240429	131600	64534070	19850	19850	19850	19850	0
326	20240429	131500	64534070	19850	19850	19850	19850	0
327	20240429	131400	64534070	19850	19850	19850	19850	0
328	20240429	131300	64534070	19850	19850	19850	19850	0
329	20240429	131200	64534070	19850	19850	19850	19850	0
330	20240429	131100	64534070	19850	19850	19850	19850	0
331	20240429	131000	64534070	19850	19850	19850	19850	0
332	20240429	130900	64534070	19850	19850	19850	19850	0
333	20240429	130800	64534070	19850	19850	19850	19850	0
334	20240429	130700	64534070	19850	19850	19850	19850	0
335	20240429	130600	64534070	19850	19850	19850	19850	0
336	20240429	130500	64534070	19850	19850	19850	19850	0
337	20240429	130400	64534070	19850	19850	19850	19850	0
338	20240429	130300	64534070	19850	19850	19850	19850	0
339	20240429	130200	64534070	19850	19850	19850	19850	0
340	20240429	130100	64534070	19850	19850	19850	19850	0
341	20240429	130000	64534070	19850	19850	19850	19850	1
342	20240429	125900	64514220	19840	19840	19840	19840	0
343	20240429	125800	64514220	19840	19840	19840	19840	4
344	20240429	125700	64434860	19840	19840	19840	19840	0
345	20240429	125600	64434860	19840	19840	19840	19840	0
346	20240429	125500	64434860	19840	19840	19840	19840	0
347	20240429	125400	64434860	19840	19840	19840	19840	0
348	20240429	125300	64434860	19840	19840	19840	19840	0
349	20240429	125200	64434860	19840	19840	19840	19840	0
350	20240429	125100	64434860	19840	19840	19840	19840	0
351	20240429	125000	64434860	19840	19840	19840	19840	20
352	20240429	124900	64038060	19850	19850	19850	19850	0
353	20240429	124800	64038060	19850	19850	19850	19850	0
354	20240429	124700	64038060	19850	19850	19850	19850	0
355	20240429	124600	64038060	19850	19850	19850	19850	0
356	20240429	124500	64038060	19850	19850	19850	19850	0
357	20240429	124400	64038060	19850	19850	19850	19850	0
358	20240429	124300	64038060	19850	19850	19850	19850	0
359	20240429	124200	64038060	19850	19850	19850	19850	0
360	20240429	124100	64038060	19850	19850	19850	19850	0
361	20240429	124000	64038060	19850	19850	19850	19850	1
362	20240429	123900	64018210	19850	19850	19850	19850	0
363	20240429	123800	64018210	19850	19850	19850	19850	0
364	20240429	123700	64018210	19850	19850	19850	19850	0
365	20240429	123600	64018210	19850	19850	19850	19850	0
366	20240429	123500	64018210	19850	19850	19850	19850	0
367	20240429	123400	64018210	19850	19850	19850	19850	0
368	20240429	123300	64018210	19850	19850	19850	19850	0
369	20240429	123200	64018210	19850	19850	19850	19850	0
370	20240429	123100	64018210	19850	19850	19850	19850	0
371	20240429	123000	64018210	19850	19850	19850	19850	0
372	20240429	122900	64018210	19850	19850	19850	19850	0
373	20240429	122800	64018210	19850	19850	19850	19850	0
374	20240429	122700	64018210	19850	19850	19850	19850	15
375	20240429	122600	63720460	19860	19860	19860	19860	0
376	20240429	122500	63720460	19860	19860	19860	19860	1
377	20240429	122400	63700600	19860	19860	19860	19860	0
378	20240429	122300	63700600	19860	19860	19860	19860	0
379	20240429	122200	63700600	19860	19860	19860	19860	0
380	20240429	122100	63700600	19860	19860	19860	19860	0
381	20240429	122000	63700600	19860	19860	19860	19860	18
382	20240429	121900	63343120	19860	19860	19860	19860	0
383	20240429	121800	63343120	19860	19860	19860	19860	1
384	20240429	121700	63323260	19860	19860	19860	19860	0
385	20240429	121600	63323260	19860	19860	19860	19860	0
386	20240429	121500	63323260	19860	19860	19860	19860	0
387	20240429	121400	63323260	19860	19860	19860	19860	0
388	20240429	121300	63323260	19860	19860	19860	19860	0
389	20240429	121200	63323260	19860	19860	19860	19860	0
390	20240429	121100	63323260	19860	19860	19860	19860	0
391	20240429	121000	63323260	19860	19860	19860	19860	0
392	20240429	120900	63323260	19860	19860	19860	19860	0
393	20240429	120800	63323260	19860	19860	19860	19860	0
394	20240429	120700	63323260	19860	19860	19860	19860	0
395	20240429	120600	63323260	19860	19860	19860	19860	0
396	20240429	120500	63323260	19860	19860	19860	19860	0
397	20240429	120400	63323260	19860	19860	19860	19860	0
398	20240429	120300	63323260	19860	19860	19860	19860	0
399	20240429	120200	63323260	19860	19860	19860	19860	0
400	20240429	120100	63323260	19860	19860	19860	19860	0
401	20240429	120000	63323260	19860	19860	19860	19860	0
402	20240429	115900	63323260	19860	19860	19860	19860	0
403	20240429	115800	63323260	19860	19860	19860	19860	0
404	20240429	115700	63323260	19860	19860	19860	19860	0
405	20240429	115600	63323260	19860	19860	19860	19860	0
406	20240429	115500	63323260	19860	19860	19860	19860	0
407	20240429	115400	63323260	19860	19860	19860	19860	0
408	20240429	115300	63323260	19860	19860	19860	19860	0
409	20240429	115200	63323260	19860	19860	19860	19860	0
410	20240429	115100	63323260	19860	19860	19860	19860	0
411	20240429	115000	63323260	19860	19860	19860	19860	11
412	20240429	114900	63104800	19870	19870	19870	19870	0
413	20240429	114800	63104800	19870	19870	19870	19870	0
414	20240429	114700	63104800	19870	19870	19870	19870	0
415	20240429	114600	63104800	19870	19870	19870	19870	0
416	20240429	114500	63104800	19870	19870	19870	19870	0
417	20240429	114400	63104800	19870	19870	19870	19870	0
418	20240429	114300	63104800	19870	19870	19870	19870	0
419	20240429	114200	63104800	19870	19870	19870	19870	0
420	20240429	114100	63104800	19870	19870	19870	19870	0
421	20240429	114000	63104800	19870	19870	19870	19870	0
422	20240429	113900	63104800	19870	19870	19870	19870	0
423	20240429	113800	63104800	19870	19870	19870	19870	0
424	20240429	113700	63104800	19870	19870	19870	19870	0
425	20240429	113600	63104800	19870	19870	19870	19870	0
426	20240429	113500	63104800	19870	19870	19870	19870	0
427	20240429	113400	63104800	19870	19870	19870	19870	0
428	20240429	113300	63104800	19870	19870	19870	19870	0
429	20240429	113200	63104800	19870	19870	19870	19870	0
430	20240429	113100	63104800	19870	19870	19870	19870	0
431	20240429	113000	63104800	19870	19870	19870	19870	0
432	20240429	112900	63104800	19870	19870	19870	19870	0
433	20240429	112800	63104800	19870	19870	19870	19870	0
434	20240429	112700	63104800	19870	19870	19870	19870	0
435	20240429	112600	63104800	19870	19870	19870	19870	0
436	20240429	112500	63104800	19870	19870	19870	19870	0
437	20240429	112400	63104800	19870	19870	19870	19870	0
438	20240429	112300	63104800	19870	19870	19870	19870	0
439	20240429	112200	63104800	19870	19870	19870	19870	0
440	20240429	112100	63104800	19870	19870	19870	19870	0
441	20240429	112000	63104800	19870	19870	19870	19870	0
442	20240429	111900	63104800	19870	19870	19870	19870	0
443	20240429	111800	63104800	19870	19870	19870	19870	0
444	20240429	111700	63104800	19870	19870	19870	19870	0
445	20240429	111600	63104800	19870	19870	19870	19870	0
446	20240429	111500	63104800	19870	19870	19870	19870	0
447	20240429	111400	63104800	19870	19870	19870	19870	0
448	20240429	111300	63104800	19870	19870	19870	19870	5
449	20240429	111200	63005450	19850	19850	19850	19850	0
450	20240429	111100	63005450	19850	19850	19850	19850	0
451	20240429	111000	63005450	19850	19850	19850	19850	0
452	20240429	110900	63005450	19850	19850	19850	19850	0
453	20240429	110800	63005450	19850	19850	19850	19850	0
454	20240429	110700	63005450	19850	19850	19850	19850	0
455	20240429	110600	63005450	19850	19850	19850	19850	0
456	20240429	110500	63005450	19850	19850	19850	19850	0
457	20240429	110400	63005450	19850	19850	19850	19850	1
458	20240429	110300	62985600	19880	19880	19880	19880	0
459	20240429	110200	62985600	19880	19880	19880	19880	0
460	20240429	110100	62985600	19880	19880	19880	19880	0
461	20240429	110000	62985600	19880	19880	19880	19880	1
462	20240429	105900	62965720	19840	19840	19840	19840	0
463	20240429	105800	62965720	19840	19840	19840	19840	14
464	20240429	105700	62687960	19840	19840	19840	19840	0
465	20240429	105600	62687960	19840	19840	19840	19840	0
466	20240429	105500	62687960	19840	19840	19840	19840	0
467	20240429	105400	62687960	19840	19830	19840	19830	500
468	20240429	105300	52770520	19820	19820	19820	19820	0
469	20240429	105200	52770520	19820	19820	19820	19820	0
470	20240429	105100	52770520	19820	19820	19820	19820	0
471	20240429	105000	52770520	19820	19820	19820	19820	0
472	20240429	104900	52770520	19820	19820	19820	19820	0
473	20240429	104800	52770520	19820	19820	19820	19820	0
474	20240429	104700	52770520	19820	19820	19820	19820	0
475	20240429	104600	52770520	19820	19820	19820	19820	0
476	20240429	104500	52770520	19820	19820	19820	19820	0
477	20240429	104400	52770520	19820	19820	19820	19820	0
478	20240429	104300	52770520	19820	19820	19820	19820	0
479	20240429	104200	52770520	19820	19820	19820	19820	0
480	20240429	104100	52770520	19820	19820	19820	19820	0
481	20240429	104000	52770520	19820	19820	19820	19820	8
482	20240429	103900	52611960	19820	19820	19820	19820	0
483	20240429	103800	52611960	19820	19820	19820	19820	0
484	20240429	103700	52611960	19820	19820	19820	19820	0
485	20240429	103600	52611960	19820	19820	19820	19820	0
486	20240429	103500	52611960	19820	19820	19820	19820	1
487	20240429	103400	52592140	19820	19820	19820	19820	1
488	20240429	103300	52572320	19820	19820	19820	19820	1
489	20240429	103200	52552500	19820	19820	19820	19820	0
490	20240429	103100	52552500	19820	19820	19820	19820	0
491	20240429	103000	52552500	19820	19820	19820	19820	0
492	20240429	102900	52552500	19820	19820	19820	19820	0
493	20240429	102800	52552500	19820	19820	19820	19820	0
494	20240429	102700	52552500	19820	19820	19820	19820	0
495	20240429	102600	52552500	19820	19820	19820	19820	0
496	20240429	102500	52552500	19820	19820	19820	19820	0
497	20240429	102400	52552500	19820	19820	19820	19820	0
498	20240429	102300	52552500	19820	19820	19820	19820	0
499	20240429	102200	52552500	19820	19820	19820	19820	2
500	20240429	102100	52512860	19820	19820	19820	19820	0
501	20240429	102000	52512860	19820	19820	19820	19820	0
502	20240429	101900	52512860	19820	19820	19820	19820	0
503	20240429	101800	52512860	19820	19820	19820	19820	5
504	20240429	101700	52413760	19820	19820	19820	19820	0
505	20240429	101600	52413760	19820	19820	19820	19820	0
506	20240429	101500	52413760	19820	19820	19820	19820	0
507	20240429	101400	52413760	19820	19820	19820	19820	0
508	20240429	101300	52413760	19820	19820	19820	19820	0
509	20240429	101200	52413760	19820	19820	19820	19820	0
510	20240429	101100	52413760	19820	19820	19820	19820	3
511	20240429	101000	52354300	19840	19840	19840	19840	0
512	20240429	100900	52354300	19840	19840	19840	19840	0
513	20240429	100800	52354300	19840	19840	19840	19840	0
514	20240429	100700	52354300	19840	19840	19840	19840	0
515	20240429	100600	52354300	19840	19840	19840	19840	0
516	20240429	100500	52354300	19840	19840	19840	19840	1
517	20240429	100400	52334460	19840	19840	19840	19840	0
518	20240429	100300	52334460	19840	19840	19840	19840	0
519	20240429	100200	52334460	19840	19840	19840	19840	0
520	20240429	100100	52334460	19840	19840	19840	19840	1
521	20240429	100000	52314620	19840	19840	19840	19840	1
522	20240429	095900	52294780	19820	19820	19820	19820	0
523	20240429	095800	52294780	19820	19820	19820	19820	0
524	20240429	095700	52294780	19820	19820	19820	19820	4
525	20240429	095600	52215500	19840	19840	19840	19840	0
526	20240429	095500	52215500	19840	19820	19840	19820	11
527	20240429	095400	51997460	19820	19830	19830	19820	100
528	20240429	095300	50015040	19840	19840	19840	19840	0
529	20240429	095200	50015040	19840	19840	19840	19840	0
530	20240429	095100	50015040	19840	19840	19840	19840	0
531	20240429	095000	50015040	19840	19840	19840	19840	0
532	20240429	094900	50015040	19840	19840	19840	19840	0
533	20240429	094800	50015040	19840	19840	19840	19840	0
534	20240429	094700	50015040	19840	19840	19840	19840	1
535	20240429	094600	49995200	19840	19840	19840	19840	0
536	20240429	094500	49995200	19840	19840	19840	19840	0
537	20240429	094400	49995200	19840	19840	19840	19840	0
538	20240429	094300	49995200	19840	19840	19840	19840	0
539	20240429	094200	49995200	19840	19840	19840	19840	0
540	20240429	094100	49995200	19840	19840	19840	19840	0
541	20240429	094000	49995200	19840	19880	19880	19840	647
542	20240429	093900	37156550	19890	19890	19890	19890	0
543	20240429	093800	37156550	19890	19860	19890	19860	8
544	20240429	093700	36997460	19840	19890	19890	19840	2
545	20240429	093600	36957730	19890	19890	19890	19890	1
546	20240429	093500	36937840	19890	19820	19890	19820	2
547	20240429	093400	36898130	19820	19820	19820	19820	1
548	20240429	093300	36878310	19780	19780	19780	19780	0
549	20240429	093200	36878310	19780	19790	19790	19780	213
550	20240429	093100	32665160	19890	19890	19890	19890	0
551	20240429	093000	32665160	19890	19820	19890	19820	11
552	20240429	092900	32446650	19740	19740	19740	19740	0
553	20240429	092800	32446650	19740	19750	19750	19740	70
554	20240429	092700	31064510	19750	19830	19830	19750	206
555	20240429	092600	26994330	19830	19820	19830	19820	55
556	20240429	092500	25904170	19820	19820	19820	19820	31
557	20240429	092400	25289750	19830	19830	19830	19830	0
558	20240429	092300	25289750	19830	19840	19840	19820	449
559	20240429	092200	16390230	19910	19910	19910	19910	0
560	20240429	092100	16390230	19910	19790	19910	19790	11
561	20240429	092000	16172420	19760	19730	19760	19730	28
562	20240429	091900	15619680	19700	19710	19710	19700	31
563	20240429	091800	15008880	19920	19920	19920	19920	0
564	20240429	091700	15008880	19920	19920	19920	19920	0
565	20240429	091600	15008880	19920	19920	19920	19920	0
566	20240429	091500	15008880	19920	19920	19920	19920	0
567	20240429	091400	15008880	19920	19910	19920	19910	44
568	20240429	091300	14132580	19670	19710	19710	19670	12
569	20240429	091200	13896490	19960	19960	19960	19960	0
570	20240429	091100	13896490	19960	19960	19960	19960	0
571	20240429	091000	13896490	19960	19960	19960	19960	0
572	20240429	090900	13896490	19960	19960	19960	19960	0
573	20240429	090800	13896490	19960	19940	19960	19940	22
574	20240429	090700	13457610	19950	19950	19950	19950	1
575	20240429	090600	13437660	19950	19940	19950	19940	137
576	20240429	090500	10705770	19940	19940	19940	19940	386
577	20240429	090400	3008930	19940	19940	19940	19940	0
578	20240429	090300	3008930	19940	19930	19940	19930	24
579	20240429	090200	2530570	19930	19910	19930	19910	22
580	20240429	090100	2092350	19950	19950	19950	19950	22
581	20240429	090000	1653450	19950	19990	19990	19780	83