KissMeData/058110/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193800	303092035	2705	2705	2705	2705	2101
3	20240429	193700	303092035	2705	2705	2705	2705	0
4	20240429	193600	303092035	2705	2705	2705	2705	0
5	20240429	193500	303092035	2705	2705	2705	2705	0
6	20240429	193400	303092035	2705	2705	2705	2705	0
7	20240429	193300	303092035	2705	2705	2705	2705	0
8	20240429	193200	303092035	2705	2705	2705	2705	0
9	20240429	193100	303092035	2705	2705	2705	2705	0
10	20240429	193000	303092035	2705	2705	2705	2705	0
11	20240429	192900	303092035	2705	2705	2705	2705	0
12	20240429	192800	303092035	2705	2705	2705	2705	0
13	20240429	192700	303092035	2705	2705	2705	2705	0
14	20240429	192600	303092035	2705	2705	2705	2705	0
15	20240429	192500	303092035	2705	2705	2705	2705	0
16	20240429	192400	303092035	2705	2705	2705	2705	0
17	20240429	192300	303092035	2705	2705	2705	2705	0
18	20240429	192200	303092035	2705	2705	2705	2705	0
19	20240429	192100	303092035	2705	2705	2705	2705	0
20	20240429	192000	303092035	2705	2705	2705	2705	0
21	20240429	191900	303092035	2705	2705	2705	2705	0
22	20240429	191800	303092035	2705	2705	2705	2705	0
23	20240429	191700	303092035	2705	2705	2705	2705	0
24	20240429	191600	303092035	2705	2705	2705	2705	0
25	20240429	191500	303092035	2705	2705	2705	2705	0
26	20240429	191400	303092035	2705	2705	2705	2705	0
27	20240429	191300	303092035	2705	2705	2705	2705	0
28	20240429	191200	303092035	2705	2705	2705	2705	0
29	20240429	191100	303092035	2705	2705	2705	2705	0
30	20240429	191000	303092035	2705	2705	2705	2705	0
31	20240429	190900	303092035	2705	2705	2705	2705	0
32	20240429	190800	303092035	2705	2705	2705	2705	2101
33	20240429	190700	303092035	2705	2705	2705	2705	0
34	20240429	190600	303092035	2705	2705	2705	2705	0
35	20240429	190500	303092035	2705	2705	2705	2705	0
36	20240429	190400	303092035	2705	2705	2705	2705	0
37	20240429	190300	303092035	2705	2705	2705	2705	0
38	20240429	190200	303092035	2705	2705	2705	2705	0
39	20240429	190100	303092035	2705	2705	2705	2705	0
40	20240429	190000	303092035	2705	2705	2705	2705	0
41	20240429	185900	303092035	2705	2705	2705	2705	0
42	20240429	185800	303092035	2705	2705	2705	2705	0
43	20240429	185700	303092035	2705	2705	2705	2705	0
44	20240429	185600	303092035	2705	2705	2705	2705	0
45	20240429	185500	303092035	2705	2705	2705	2705	0
46	20240429	185400	303092035	2705	2705	2705	2705	0
47	20240429	185300	303092035	2705	2705	2705	2705	0
48	20240429	185200	303092035	2705	2705	2705	2705	0
49	20240429	185100	303092035	2705	2705	2705	2705	0
50	20240429	185000	303092035	2705	2705	2705	2705	0
51	20240429	184900	303092035	2705	2705	2705	2705	0
52	20240429	184800	303092035	2705	2705	2705	2705	0
53	20240429	184700	303092035	2705	2705	2705	2705	0
54	20240429	184600	303092035	2705	2705	2705	2705	0
55	20240429	184500	303092035	2705	2705	2705	2705	0
56	20240429	184400	303092035	2705	2705	2705	2705	0
57	20240429	184300	303092035	2705	2705	2705	2705	0
58	20240429	184200	303092035	2705	2705	2705	2705	0
59	20240429	184100	303092035	2705	2705	2705	2705	0
60	20240429	184000	303092035	2705	2705	2705	2705	0
61	20240429	183900	303092035	2705	2705	2705	2705	0
62	20240429	183800	303092035	2705	2705	2705	2705	2101
63	20240429	183700	303092035	2705	2705	2705	2705	0
64	20240429	183600	303092035	2705	2705	2705	2705	0
65	20240429	183500	303092035	2705	2705	2705	2705	0
66	20240429	183400	303092035	2705	2705	2705	2705	0
67	20240429	183300	303092035	2705	2705	2705	2705	0
68	20240429	183200	303092035	2705	2705	2705	2705	0
69	20240429	183100	303092035	2705	2705	2705	2705	0
70	20240429	183000	303092035	2705	2705	2705	2705	0
71	20240429	182900	303092035	2705	2705	2705	2705	0
72	20240429	182800	303092035	2705	2705	2705	2705	0
73	20240429	182700	303092035	2705	2705	2705	2705	0
74	20240429	182600	303092035	2705	2705	2705	2705	0
75	20240429	182500	303092035	2705	2705	2705	2705	0
76	20240429	182400	303092035	2705	2705	2705	2705	0
77	20240429	182300	303092035	2705	2705	2705	2705	0
78	20240429	182200	303092035	2705	2705	2705	2705	0
79	20240429	182100	303092035	2705	2705	2705	2705	0
80	20240429	182000	303092035	2705	2705	2705	2705	0
81	20240429	181900	303092035	2705	2705	2705	2705	0
82	20240429	181800	303092035	2705	2705	2705	2705	0
83	20240429	181700	303092035	2705	2705	2705	2705	0
84	20240429	181600	303092035	2705	2705	2705	2705	0
85	20240429	181500	303092035	2705	2705	2705	2705	0
86	20240429	181400	303092035	2705	2705	2705	2705	0
87	20240429	181300	303092035	2705	2705	2705	2705	0
88	20240429	181200	303092035	2705	2705	2705	2705	0
89	20240429	181100	303092035	2705	2705	2705	2705	0
90	20240429	181000	303092035	2705	2705	2705	2705	0
91	20240429	180900	303092035	2705	2705	2705	2705	0
92	20240429	180800	303092035	2705	2705	2705	2705	2101
93	20240429	180700	303092035	2705	2705	2705	2705	0
94	20240429	180600	303092035	2705	2705	2705	2705	0
95	20240429	180500	303092035	2705	2705	2705	2705	0
96	20240429	180400	303092035	2705	2705	2705	2705	0
97	20240429	180300	303092035	2705	2705	2705	2705	0
98	20240429	180200	303092035	2705	2705	2705	2705	0
99	20240429	180100	303092035	2705	2705	2705	2705	0
100	20240429	180000	303092035	2705	2705	2705	2705	0
101	20240429	175900	303092035	2705	2705	2705	2705	0
102	20240429	175800	303092035	2705	2705	2705	2705	0
103	20240429	175700	303092035	2705	2705	2705	2705	0
104	20240429	175600	303092035	2705	2705	2705	2705	0
105	20240429	175500	303092035	2705	2705	2705	2705	0
106	20240429	175400	303092035	2705	2705	2705	2705	0
107	20240429	175300	303092035	2705	2705	2705	2705	0
108	20240429	175200	303092035	2705	2705	2705	2705	0
109	20240429	175100	303092035	2705	2705	2705	2705	0
110	20240429	175000	303092035	2705	2705	2705	2705	0
111	20240429	174900	303092035	2705	2705	2705	2705	0
112	20240429	174800	303092035	2705	2705	2705	2705	0
113	20240429	174700	303092035	2705	2705	2705	2705	0
114	20240429	174600	303092035	2705	2705	2705	2705	0
115	20240429	174500	303092035	2705	2705	2705	2705	0
116	20240429	174400	303092035	2705	2705	2705	2705	0
117	20240429	174300	303092035	2705	2705	2705	2705	0
118	20240429	174200	303092035	2705	2705	2705	2705	0
119	20240429	174100	303092035	2705	2705	2705	2705	0
120	20240429	174000	303092035	2705	2705	2705	2705	0
121	20240429	173900	303092035	2705	2705	2705	2705	0
122	20240429	173800	303092035	2705	2705	2705	2705	2101
123	20240429	173700	303092035	2705	2705	2705	2705	0
124	20240429	173600	303092035	2705	2705	2705	2705	0
125	20240429	173500	303092035	2705	2705	2705	2705	0
126	20240429	173400	303092035	2705	2705	2705	2705	0
127	20240429	173300	303092035	2705	2705	2705	2705	0
128	20240429	173200	303092035	2705	2705	2705	2705	0
129	20240429	173100	303092035	2705	2705	2705	2705	0
130	20240429	173000	303092035	2705	2705	2705	2705	0
131	20240429	172900	303092035	2705	2705	2705	2705	0
132	20240429	172800	303092035	2705	2705	2705	2705	0
133	20240429	172700	303092035	2705	2705	2705	2705	0
134	20240429	172600	303092035	2705	2705	2705	2705	0
135	20240429	172500	303092035	2705	2705	2705	2705	0
136	20240429	172400	303092035	2705	2705	2705	2705	0
137	20240429	172300	303092035	2705	2705	2705	2705	0
138	20240429	172200	303092035	2705	2705	2705	2705	0
139	20240429	172100	303092035	2705	2705	2705	2705	0
140	20240429	172000	303092035	2705	2705	2705	2705	0
141	20240429	171900	303092035	2705	2705	2705	2705	0
142	20240429	171800	303092035	2705	2705	2705	2705	0
143	20240429	171700	303092035	2705	2705	2705	2705	0
144	20240429	171600	303092035	2705	2705	2705	2705	0
145	20240429	171500	303092035	2705	2705	2705	2705	0
146	20240429	171400	303092035	2705	2705	2705	2705	0
147	20240429	171300	303092035	2705	2705	2705	2705	0
148	20240429	171200	303092035	2705	2705	2705	2705	0
149	20240429	171100	303092035	2705	2705	2705	2705	0
150	20240429	171000	303092035	2705	2705	2705	2705	0
151	20240429	170900	303092035	2705	2705	2705	2705	0
152	20240429	170800	303092035	2705	2705	2705	2705	2101
153	20240429	170700	303092035	2705	2705	2705	2705	0
154	20240429	170600	303092035	2705	2705	2705	2705	0
155	20240429	170500	303092035	2705	2705	2705	2705	0
156	20240429	170400	303092035	2705	2705	2705	2705	0
157	20240429	170300	303092035	2705	2705	2705	2705	0
158	20240429	170200	303092035	2705	2705	2705	2705	0
159	20240429	170100	303092035	2705	2705	2705	2705	0
160	20240429	170000	303092035	2705	2705	2705	2705	0
161	20240429	165900	303092035	2705	2705	2705	2705	0
162	20240429	165800	303092035	2705	2705	2705	2705	0
163	20240429	165700	303092035	2705	2705	2705	2705	0
164	20240429	165600	303092035	2705	2705	2705	2705	0
165	20240429	165500	303092035	2705	2705	2705	2705	0
166	20240429	165400	303092035	2705	2705	2705	2705	0
167	20240429	165300	303092035	2705	2705	2705	2705	0
168	20240429	165200	303092035	2705	2705	2705	2705	0
169	20240429	165100	303092035	2705	2705	2705	2705	0
170	20240429	165000	303092035	2705	2705	2705	2705	0
171	20240429	164900	303092035	2705	2705	2705	2705	0
172	20240429	164800	303092035	2705	2705	2705	2705	0
173	20240429	164700	303092035	2705	2705	2705	2705	0
174	20240429	164600	303092035	2705	2705	2705	2705	0
175	20240429	164500	303092035	2705	2705	2705	2705	0
176	20240429	164400	303092035	2705	2705	2705	2705	0
177	20240429	164300	303092035	2705	2705	2705	2705	0
178	20240429	164200	303092035	2705	2705	2705	2705	0
179	20240429	164100	303092035	2705	2705	2705	2705	0
180	20240429	164000	303092035	2705	2705	2705	2705	0
181	20240429	163900	303092035	2705	2705	2705	2705	0
182	20240429	163800	303092035	2705	2705	2705	2705	2101
183	20240429	163700	303092035	2705	2705	2705	2705	0
184	20240429	163600	303092035	2705	2705	2705	2705	0
185	20240429	163500	303092035	2705	2705	2705	2705	0
186	20240429	163400	303092035	2705	2705	2705	2705	0
187	20240429	163300	303092035	2705	2705	2705	2705	0
188	20240429	163200	303092035	2705	2705	2705	2705	0
189	20240429	163100	303092035	2705	2705	2705	2705	0
190	20240429	163000	303092035	2705	2705	2705	2705	0
191	20240429	162900	303092035	2705	2705	2705	2705	0
192	20240429	162800	303092035	2705	2705	2705	2705	0
193	20240429	162700	303092035	2705	2705	2705	2705	0
194	20240429	162600	303092035	2705	2705	2705	2705	0
195	20240429	162500	303092035	2705	2705	2705	2705	0
196	20240429	162400	303092035	2705	2705	2705	2705	0
197	20240429	162300	303092035	2705	2705	2705	2705	0
198	20240429	162200	303092035	2705	2705	2705	2705	0
199	20240429	162100	303092035	2705	2705	2705	2705	0
200	20240429	162000	303092035	2705	2705	2705	2705	0
201	20240429	161900	303092035	2705	2705	2705	2705	0
202	20240429	161800	303092035	2705	2705	2705	2705	0
203	20240429	161700	303092035	2705	2705	2705	2705	0
204	20240429	161600	303092035	2705	2705	2705	2705	0
205	20240429	161500	303092035	2705	2705	2705	2705	0
206	20240429	161400	303092035	2705	2705	2705	2705	0
207	20240429	161300	303092035	2705	2705	2705	2705	0
208	20240429	161200	303092035	2705	2705	2705	2705	0
209	20240429	161100	303092035	2705	2705	2705	2705	0
210	20240429	161000	303092035	2705	2705	2705	2705	0
211	20240429	160900	303092035	2705	2705	2705	2705	0
212	20240429	160800	303092035	2705	2705	2705	2705	2101
213	20240429	160700	303092035	2705	2705	2705	2705	0
214	20240429	160600	303092035	2705	2705	2705	2705	0
215	20240429	160500	303092035	2705	2705	2705	2705	0
216	20240429	160400	303092035	2705	2705	2705	2705	0
217	20240429	160300	303092035	2705	2705	2705	2705	0
218	20240429	160200	303092035	2705	2705	2705	2705	0
219	20240429	160100	303092035	2705	2705	2705	2705	0
220	20240429	160000	303092035	2705	2705	2705	2705	0
221	20240429	155900	303092035	2705	2705	2705	2705	0
222	20240429	155800	303092035	2705	2705	2705	2705	0
223	20240429	155700	303092035	2705	2705	2705	2705	0
224	20240429	155600	303092035	2705	2705	2705	2705	0
225	20240429	155500	303092035	2705	2705	2705	2705	0
226	20240429	155400	303092035	2705	2705	2705	2705	0
227	20240429	155300	303092035	2705	2705	2705	2705	0
228	20240429	155200	303092035	2705	2705	2705	2705	0
229	20240429	155100	303092035	2705	2705	2705	2705	0
230	20240429	155000	303092035	2705	2705	2705	2705	0
231	20240429	154900	303092035	2705	2705	2705	2705	0
232	20240429	154800	303092035	2705	2705	2705	2705	0
233	20240429	154700	303092035	2705	2705	2705	2705	0
234	20240429	154600	303092035	2705	2705	2705	2705	0
235	20240429	154500	303092035	2705	2705	2705	2705	0
236	20240429	154400	303092035	2705	2705	2705	2705	0
237	20240429	154300	303092035	2705	2705	2705	2705	0
238	20240429	154200	303092035	2705	2705	2705	2705	0
239	20240429	154100	303092035	2705	2705	2705	2705	0
240	20240429	154000	303092035	2705	2705	2705	2705	0
241	20240429	153900	303092035	2705	2705	2705	2705	0
242	20240429	153800	303092035	2705	2705	2705	2705	2101
243	20240429	153700	303092035	2705	2705	2705	2705	0
244	20240429	153600	303092035	2705	2705	2705	2705	0
245	20240429	153500	303092035	2705	2705	2705	2705	0
246	20240429	153400	303092035	2705	2705	2705	2705	0
247	20240429	153300	303092035	2705	2705	2705	2705	0
248	20240429	153200	303092035	2705	2705	2705	2705	0
249	20240429	153100	303092035	2705	2705	2705	2705	0
250	20240429	153000	303092035	2705	2705	2705	2705	2101
251	20240429	152900	297408830	2710	2710	2710	2710	0
252	20240429	152800	297408830	2710	2710	2710	2710	0
253	20240429	152700	297408830	2710	2710	2710	2710	0
254	20240429	152600	297408830	2710	2710	2710	2710	0
255	20240429	152500	297408830	2710	2710	2710	2710	0
256	20240429	152400	297408830	2710	2710	2710	2710	0
257	20240429	152300	297408830	2710	2710	2710	2710	0
258	20240429	152200	297408830	2710	2710	2710	2710	0
259	20240429	152100	297408830	2710	2710	2710	2710	0
260	20240429	152000	297408830	2710	2710	2710	2710	0
261	20240429	151900	297408830	2710	2720	2720	2710	2419
262	20240429	151800	290845290	2715	2715	2715	2715	48
263	20240429	151700	290714970	2720	2715	2720	2715	400
264	20240429	151600	289627805	2715	2720	2720	2715	30
265	20240429	151500	289546230	2710	2710	2710	2710	103
266	20240429	151400	289267100	2710	2710	2710	2710	142
267	20240429	151300	288882280	2705	2705	2705	2705	0
268	20240429	151200	288882280	2705	2715	2715	2700	255
269	20240429	151100	288192225	2715	2715	2715	2715	41
270	20240429	151000	288080910	2720	2720	2720	2705	91
271	20240429	150900	287833565	2720	2720	2720	2720	0
272	20240429	150800	287833565	2720	2715	2720	2715	10
273	20240429	150700	287806370	2710	2710	2710	2710	108
274	20240429	150600	287513690	2710	2695	2710	2695	287
275	20240429	150500	286737380	2690	2700	2700	2690	30
276	20240429	150400	286656440	2705	2710	2715	2705	1659
277	20240429	150300	282168045	2705	2715	2715	2705	1548
278	20240429	150200	277976040	2720	2720	2720	2720	140
279	20240429	150100	277595240	2720	2725	2725	2720	769
280	20240429	150000	275503235	2745	2750	2750	2745	258
281	20240429	145900	274793745	2750	2750	2750	2750	171
282	20240429	145800	274323495	2750	2755	2755	2750	2392
283	20240429	145700	267742655	2755	2740	2755	2740	6047
284	20240429	145600	251131780	2740	2725	2750	2715	9460
285	20240429	145500	225316465	2730	2705	2730	2705	1447
286	20240429	145400	221389190	2700	2700	2700	2700	1116
287	20240429	145300	218375990	2700	2695	2700	2695	1985
288	20240429	145200	213019005	2700	2690	2700	2690	1943
289	20240429	145100	207785345	2675	2675	2690	2675	10019
290	20240429	145000	180950135	2670	2670	2670	2670	422
291	20240429	144900	179823395	2635	2645	2645	2635	200
292	20240429	144800	179295340	2650	2655	2655	2650	1500
293	20240429	144700	175317840	2655	2655	2655	2655	1000
294	20240429	144600	172662840	2655	2655	2655	2655	3597
295	20240429	144500	163112805	2655	2655	2655	2655	393
296	20240429	144400	162069390	2660	2660	2660	2660	0
297	20240429	144300	162069390	2660	2660	2660	2660	10
298	20240429	144200	162042790	2660	2660	2660	2660	10000
299	20240429	144100	135442790	2660	2660	2660	2660	5000
300	20240429	144000	122142790	2670	2670	2670	2670	0
301	20240429	143900	122142790	2670	2670	2670	2670	0
302	20240429	143800	122142790	2670	2670	2670	2670	191
303	20240429	143700	121632820	2665	2670	2670	2665	243
304	20240429	143600	120984025	2665	2665	2665	2665	0
305	20240429	143500	120984025	2665	2665	2665	2665	0
306	20240429	143400	120984025	2665	2665	2665	2665	1
307	20240429	143300	120981360	2665	2665	2665	2665	0
308	20240429	143200	120981360	2665	2665	2665	2665	0
309	20240429	143100	120981360	2665	2665	2665	2665	0
310	20240429	143000	120981360	2665	2665	2665	2665	0
311	20240429	142900	120981360	2665	2665	2665	2665	380
312	20240429	142800	119968660	2675	2675	2675	2675	0
313	20240429	142700	119968660	2675	2675	2675	2675	0
314	20240429	142600	119968660	2675	2675	2675	2675	262
315	20240429	142500	119267810	2670	2675	2675	2670	616
316	20240429	142400	117623070	2675	2670	2675	2670	968
317	20240429	142300	115037060	2670	2670	2670	2670	0
318	20240429	142200	115037060	2670	2670	2670	2670	0
319	20240429	142100	115037060	2670	2670	2670	2670	0
320	20240429	142000	115037060	2670	2670	2670	2670	23
321	20240429	141900	114975650	2665	2665	2665	2665	0
322	20240429	141800	114975650	2665	2665	2665	2665	0
323	20240429	141700	114975650	2665	2665	2665	2665	0
324	20240429	141600	114975650	2665	2665	2665	2665	0
325	20240429	141500	114975650	2665	2665	2665	2665	5
326	20240429	141400	114962325	2660	2660	2660	2660	0
327	20240429	141300	114962325	2660	2660	2660	2660	0
328	20240429	141200	114962325	2660	2665	2665	2660	602
329	20240429	141100	113361000	2655	2655	2655	2655	0
330	20240429	141000	113361000	2655	2655	2655	2655	0
331	20240429	140900	113361000	2655	2655	2655	2655	0
332	20240429	140800	113361000	2655	2655	2655	2655	97
333	20240429	140700	113103465	2660	2660	2660	2660	0
334	20240429	140600	113103465	2660	2660	2660	2660	502
335	20240429	140500	111768145	2670	2670	2670	2670	11
336	20240429	140400	111738775	2670	2665	2670	2665	50
337	20240429	140300	111605285	2655	2655	2655	2655	0
338	20240429	140200	111605285	2655	2655	2655	2655	0
339	20240429	140100	111605285	2655	2655	2655	2655	0
340	20240429	140000	111605285	2655	2660	2660	2655	20
341	20240429	135900	111552125	2670	2670	2670	2670	0
342	20240429	135800	111552125	2670	2670	2670	2670	0
343	20240429	135700	111552125	2670	2670	2670	2670	11
344	20240429	135600	111522755	2670	2670	2670	2670	0
345	20240429	135500	111522755	2670	2670	2670	2670	0
346	20240429	135400	111522755	2670	2670	2670	2670	0
347	20240429	135300	111522755	2670	2670	2670	2670	243
348	20240429	135200	110873945	2675	2675	2675	2675	0
349	20240429	135100	110873945	2675	2675	2675	2675	1142
350	20240429	135000	107819095	2675	2675	2675	2675	1
351	20240429	134900	107816420	2670	2665	2670	2665	3438
352	20240429	134800	98640225	2665	2665	2665	2665	1038
353	20240429	134700	95873955	2675	2665	2675	2665	9731
354	20240429	134600	69882065	2665	2665	2665	2665	0
355	20240429	134500	69882065	2665	2665	2665	2665	0
356	20240429	134400	69882065	2665	2665	2665	2665	0
357	20240429	134300	69882065	2665	2665	2665	2665	500
358	20240429	134200	68549565	2665	2665	2665	2665	0
359	20240429	134100	68549565	2665	2665	2665	2665	0
360	20240429	134000	68549565	2665	2665	2665	2665	0
361	20240429	133900	68549565	2665	2665	2665	2665	2
362	20240429	133800	68544235	2665	2665	2665	2665	5
363	20240429	133700	68530910	2670	2670	2670	2670	0
364	20240429	133600	68530910	2670	2670	2670	2670	0
365	20240429	133500	68530910	2670	2670	2670	2670	0
366	20240429	133400	68530910	2670	2655	2670	2655	1000
367	20240429	133300	65862070	2670	2670	2670	2670	0
368	20240429	133200	65862070	2670	2645	2670	2645	2000
369	20240429	133100	60544415	2645	2645	2645	2645	0
370	20240429	133000	60544415	2645	2645	2645	2645	0
371	20240429	132900	60544415	2645	2645	2645	2645	0
372	20240429	132800	60544415	2645	2645	2645	2645	0
373	20240429	132700	60544415	2645	2645	2645	2645	0
374	20240429	132600	60544415	2645	2645	2645	2645	0
375	20240429	132500	60544415	2645	2645	2645	2645	0
376	20240429	132400	60544415	2645	2645	2645	2645	0
377	20240429	132300	60544415	2645	2645	2645	2645	0
378	20240429	132200	60544415	2645	2645	2645	2645	0
379	20240429	132100	60544415	2645	2645	2645	2645	0
380	20240429	132000	60544415	2645	2645	2645	2645	0
381	20240429	131900	60544415	2645	2645	2645	2645	200
382	20240429	131800	60015415	2645	2645	2645	2645	0
383	20240429	131700	60015415	2645	2645	2645	2645	0
384	20240429	131600	60015415	2645	2645	2645	2645	0
385	20240429	131500	60015415	2645	2645	2645	2645	0
386	20240429	131400	60015415	2645	2645	2645	2645	0
387	20240429	131300	60015415	2645	2645	2645	2645	0
388	20240429	131200	60015415	2645	2645	2645	2645	0
389	20240429	131100	60015415	2645	2645	2645	2645	0
390	20240429	131000	60015415	2645	2645	2645	2645	0
391	20240429	130900	60015415	2645	2645	2645	2645	0
392	20240429	130800	60015415	2645	2645	2645	2645	0
393	20240429	130700	60015415	2645	2645	2645	2645	0
394	20240429	130600	60015415	2645	2645	2645	2645	0
395	20240429	130500	60015415	2645	2645	2645	2645	0
396	20240429	130400	60015415	2645	2645	2645	2645	0
397	20240429	130300	60015415	2645	2645	2645	2645	0
398	20240429	130200	60015415	2645	2645	2645	2645	0
399	20240429	130100	60015415	2645	2645	2645	2645	0
400	20240429	130000	60015415	2645	2645	2645	2645	40
401	20240429	125900	59909615	2640	2640	2640	2640	252
402	20240429	125800	59244335	2640	2640	2640	2640	0
403	20240429	125700	59244335	2640	2640	2640	2640	0
404	20240429	125600	59244335	2640	2640	2640	2640	0
405	20240429	125500	59244335	2640	2640	2640	2640	126
406	20240429	125400	58911695	2630	2630	2630	2630	0
407	20240429	125300	58911695	2630	2630	2630	2630	0
408	20240429	125200	58911695	2630	2630	2630	2630	0
409	20240429	125100	58911695	2630	2630	2630	2630	0
410	20240429	125000	58911695	2630	2630	2630	2630	0
411	20240429	124900	58911695	2630	2630	2630	2630	1
412	20240429	124800	58909065	2640	2640	2640	2640	0
413	20240429	124700	58909065	2640	2640	2640	2640	0
414	20240429	124600	58909065	2640	2640	2640	2640	0
415	20240429	124500	58909065	2640	2640	2640	2640	0
416	20240429	124400	58909065	2640	2640	2640	2640	0
417	20240429	124300	58909065	2640	2640	2640	2640	0
418	20240429	124200	58909065	2640	2640	2640	2640	100
419	20240429	124100	58645065	2640	2640	2640	2640	7
420	20240429	124000	58626585	2620	2620	2620	2620	0
421	20240429	123900	58626585	2620	2620	2620	2620	0
422	20240429	123800	58626585	2620	2620	2620	2620	0
423	20240429	123700	58626585	2620	2620	2620	2620	0
424	20240429	123600	58626585	2620	2620	2620	2620	4000
425	20240429	123500	48146585	2620	2620	2620	2620	0
426	20240429	123400	48146585	2620	2620	2620	2620	0
427	20240429	123300	48146585	2620	2620	2620	2620	0
428	20240429	123200	48146585	2620	2620	2620	2620	0
429	20240429	123100	48146585	2620	2620	2620	2620	0
430	20240429	123000	48146585	2620	2620	2620	2620	0
431	20240429	122900	48146585	2620	2620	2620	2620	0
432	20240429	122800	48146585	2620	2620	2620	2620	0
433	20240429	122700	48146585	2620	2620	2620	2620	3
434	20240429	122600	48138725	2620	2625	2625	2620	607
435	20240429	122500	46548265	2620	2620	2620	2620	0
436	20240429	122400	46548265	2620	2620	2620	2620	0
437	20240429	122300	46548265	2620	2620	2620	2620	0
438	20240429	122200	46548265	2620	2620	2620	2620	0
439	20240429	122100	46548265	2620	2620	2620	2620	0
440	20240429	122000	46548265	2620	2620	2620	2620	0
441	20240429	121900	46548265	2620	2620	2620	2620	0
442	20240429	121800	46548265	2620	2620	2620	2620	0
443	20240429	121700	46548265	2620	2620	2620	2620	0
444	20240429	121600	46548265	2620	2620	2620	2620	0
445	20240429	121500	46548265	2620	2620	2620	2620	0
446	20240429	121400	46548265	2620	2620	2620	2620	0
447	20240429	121300	46548265	2620	2620	2620	2620	0
448	20240429	121200	46548265	2620	2620	2620	2620	0
449	20240429	121100	46548265	2620	2620	2620	2620	0
450	20240429	121000	46548265	2620	2620	2620	2620	2
451	20240429	120900	46543025	2620	2620	2620	2620	0
452	20240429	120800	46543025	2620	2620	2620	2620	0
453	20240429	120700	46543025	2620	2620	2620	2620	0
454	20240429	120600	46543025	2620	2620	2620	2620	0
455	20240429	120500	46543025	2620	2620	2620	2620	0
456	20240429	120400	46543025	2620	2620	2620	2620	0
457	20240429	120300	46543025	2620	2620	2620	2620	0
458	20240429	120200	46543025	2620	2620	2620	2620	0
459	20240429	120100	46543025	2620	2620	2620	2620	0
460	20240429	120000	46543025	2620	2620	2620	2620	0
461	20240429	115900	46543025	2620	2620	2620	2620	0
462	20240429	115800	46543025	2620	2620	2620	2620	0
463	20240429	115700	46543025	2620	2620	2620	2620	0
464	20240429	115600	46543025	2620	2620	2620	2620	0
465	20240429	115500	46543025	2620	2620	2620	2620	0
466	20240429	115400	46543025	2620	2625	2625	2620	45
467	20240429	115300	46425115	2635	2635	2635	2635	0
468	20240429	115200	46425115	2635	2635	2635	2635	0
469	20240429	115100	46425115	2635	2635	2635	2635	0
470	20240429	115000	46425115	2635	2635	2635	2635	0
471	20240429	114900	46425115	2635	2635	2635	2635	0
472	20240429	114800	46425115	2635	2635	2635	2635	0
473	20240429	114700	46425115	2635	2635	2635	2635	0
474	20240429	114600	46425115	2635	2635	2635	2635	0
475	20240429	114500	46425115	2635	2635	2635	2635	0
476	20240429	114400	46425115	2635	2635	2635	2635	0
477	20240429	114300	46425115	2635	2635	2635	2635	0
478	20240429	114200	46425115	2635	2635	2635	2635	0
479	20240429	114100	46425115	2635	2635	2635	2635	0
480	20240429	114000	46425115	2635	2635	2635	2635	0
481	20240429	113900	46425115	2635	2635	2635	2635	0
482	20240429	113800	46425115	2635	2635	2635	2635	0
483	20240429	113700	46425115	2635	2635	2635	2635	2
484	20240429	113600	46419845	2620	2620	2620	2620	0
485	20240429	113500	46419845	2620	2620	2620	2620	0
486	20240429	113400	46419845	2620	2620	2620	2620	0
487	20240429	113300	46419845	2620	2620	2620	2620	0
488	20240429	113200	46419845	2620	2625	2625	2620	300
489	20240429	113100	45632450	2620	2620	2620	2620	0
490	20240429	113000	45632450	2620	2620	2620	2620	0
491	20240429	112900	45632450	2620	2620	2620	2620	0
492	20240429	112800	45632450	2620	2620	2620	2620	0
493	20240429	112700	45632450	2620	2620	2620	2620	0
494	20240429	112600	45632450	2620	2620	2620	2620	0
495	20240429	112500	45632450	2620	2620	2620	2620	0
496	20240429	112400	45632450	2620	2620	2620	2620	0
497	20240429	112300	45632450	2620	2620	2620	2620	0
498	20240429	112200	45632450	2620	2620	2620	2620	0
499	20240429	112100	45632450	2620	2620	2620	2620	0
500	20240429	112000	45632450	2620	2620	2620	2620	0
501	20240429	111900	45632450	2620	2620	2620	2620	0
502	20240429	111800	45632450	2620	2620	2620	2620	0
503	20240429	111700	45632450	2620	2620	2620	2620	0
504	20240429	111600	45632450	2620	2620	2620	2620	0
505	20240429	111500	45632450	2620	2620	2620	2620	0
506	20240429	111400	45632450	2620	2620	2620	2620	156
507	20240429	111300	45223730	2620	2620	2620	2620	66
508	20240429	111200	45050810	2625	2625	2625	2625	380
509	20240429	111100	44053310	2630	2630	2630	2630	0
510	20240429	111000	44053310	2630	2630	2630	2630	44
511	20240429	110900	43937590	2630	2630	2630	2630	0
512	20240429	110800	43937590	2630	2630	2630	2630	0
513	20240429	110700	43937590	2630	2630	2630	2630	0
514	20240429	110600	43937590	2630	2630	2630	2630	0
515	20240429	110500	43937590	2630	2630	2630	2630	0
516	20240429	110400	43937590	2630	2630	2630	2630	0
517	20240429	110300	43937590	2630	2630	2630	2630	0
518	20240429	110200	43937590	2630	2630	2630	2630	0
519	20240429	110100	43937590	2630	2630	2630	2630	0
520	20240429	110000	43937590	2630	2630	2630	2630	0
521	20240429	105900	43937590	2630	2630	2630	2630	0
522	20240429	105800	43937590	2630	2630	2630	2630	0
523	20240429	105700	43937590	2630	2630	2630	2630	0
524	20240429	105600	43937590	2630	2630	2630	2630	0
525	20240429	105500	43937590	2630	2630	2630	2630	1
526	20240429	105400	43934960	2625	2625	2625	2625	0
527	20240429	105300	43934960	2625	2625	2625	2625	0
528	20240429	105200	43934960	2625	2625	2625	2625	0
529	20240429	105100	43934960	2625	2625	2625	2625	0
530	20240429	105000	43934960	2625	2625	2625	2625	200
531	20240429	104900	43409960	2625	2625	2625	2625	0
532	20240429	104800	43409960	2625	2625	2625	2625	0
533	20240429	104700	43409960	2625	2625	2625	2625	3
534	20240429	104600	43402085	2620	2620	2620	2620	0
535	20240429	104500	43402085	2620	2620	2620	2620	0
536	20240429	104400	43402085	2620	2620	2620	2620	0
537	20240429	104300	43402085	2620	2620	2620	2620	1
538	20240429	104200	43399465	2620	2620	2620	2620	0
539	20240429	104100	43399465	2620	2620	2620	2620	0
540	20240429	104000	43399465	2620	2620	2620	2620	0
541	20240429	103900	43399465	2620	2640	2645	2620	115
542	20240429	103800	43097860	2630	2630	2630	2630	300
543	20240429	103700	42308860	2630	2630	2630	2630	0
544	20240429	103600	42308860	2630	2630	2630	2630	0
545	20240429	103500	42308860	2630	2630	2630	2630	0
546	20240429	103400	42308860	2630	2630	2630	2630	0
547	20240429	103300	42308860	2630	2630	2630	2630	70
548	20240429	103200	42124760	2630	2630	2630	2630	1
549	20240429	103100	42122130	2630	2630	2630	2630	0
550	20240429	103000	42122130	2630	2635	2635	2630	90
551	20240429	102900	41885400	2640	2640	2640	2640	0
552	20240429	102800	41885400	2640	2640	2640	2640	0
553	20240429	102700	41885400	2640	2640	2640	2640	0
554	20240429	102600	41885400	2640	2640	2640	2640	0
555	20240429	102500	41885400	2640	2640	2640	2640	0
556	20240429	102400	41885400	2640	2640	2640	2640	0
557	20240429	102300	41885400	2640	2640	2640	2640	66
558	20240429	102200	41711160	2645	2645	2645	2645	1
559	20240429	102100	41708515	2645	2645	2645	2645	235
560	20240429	102000	41086940	2650	2650	2650	2650	0
561	20240429	101900	41086940	2650	2650	2650	2650	0
562	20240429	101800	41086940	2650	2650	2650	2650	0
563	20240429	101700	41086940	2650	2650	2650	2650	0
564	20240429	101600	41086940	2650	2655	2655	2650	99
565	20240429	101500	40824335	2650	2650	2650	2650	0
566	20240429	101400	40824335	2650	2650	2650	2650	11
567	20240429	101300	40795185	2650	2650	2650	2650	11
568	20240429	101200	40766035	2660	2660	2660	2660	0
569	20240429	101100	40766035	2660	2660	2660	2660	1
570	20240429	101000	40763375	2660	2660	2660	2660	0
571	20240429	100900	40763375	2660	2660	2660	2660	0
572	20240429	100800	40763375	2660	2660	2660	2660	1
573	20240429	100700	40760715	2645	2645	2645	2645	1000
574	20240429	100600	38115715	2645	2670	2670	2645	101
575	20240429	100500	37848545	2670	2670	2670	2670	0
576	20240429	100400	37848545	2670	2660	2670	2645	323
577	20240429	100300	36989055	2660	2660	2660	2660	1
578	20240429	100200	36986395	2645	2645	2645	2645	0
579	20240429	100100	36986395	2645	2645	2645	2645	5
580	20240429	100000	36973170	2660	2660	2660	2660	0
581	20240429	095900	36973170	2660	2660	2660	2660	0
582	20240429	095800	36973170	2660	2660	2660	2660	100
583	20240429	095700	36707170	2645	2645	2645	2645	0
584	20240429	095600	36707170	2645	2645	2645	2645	0
585	20240429	095500	36707170	2645	2645	2645	2645	0
586	20240429	095400	36707170	2645	2645	2645	2645	0
587	20240429	095300	36707170	2645	2645	2645	2645	0
588	20240429	095200	36707170	2645	2645	2645	2645	0
589	20240429	095100	36707170	2645	2645	2645	2645	388
590	20240429	095000	35680910	2660	2660	2660	2660	60
591	20240429	094900	35521310	2660	2660	2660	2660	20
592	20240429	094800	35468110	2630	2630	2630	2630	0
593	20240429	094700	35468110	2630	2630	2630	2630	0
594	20240429	094600	35468110	2630	2630	2630	2630	0
595	20240429	094500	35468110	2630	2650	2650	2630	1000
596	20240429	094400	32825600	2655	2655	2655	2655	0
597	20240429	094300	32825600	2655	2655	2655	2655	968
598	20240429	094200	30255560	2655	2650	2655	2650	2262
599	20240429	094100	24251855	2650	2650	2650	2650	0
600	20240429	094000	24251855	2650	2650	2650	2650	0
601	20240429	093900	24251855	2650	2650	2650	2650	0
602	20240429	093800	24251855	2650	2650	2650	2650	0
603	20240429	093700	24251855	2650	2650	2650	2650	0
604	20240429	093600	24251855	2650	2650	2650	2650	550
605	20240429	093500	22794355	2650	2650	2650	2650	0
606	20240429	093400	22794355	2650	2650	2650	2650	800
607	20240429	093300	20674355	2645	2645	2645	2645	500
608	20240429	093200	19351855	2650	2650	2650	2650	100
609	20240429	093100	19086855	2655	2655	2655	2655	0
610	20240429	093000	19086855	2655	2655	2655	2655	0
611	20240429	092900	19086855	2655	2655	2655	2655	0
612	20240429	092800	19086855	2655	2635	2655	2635	1064
613	20240429	092700	16269235	2635	2635	2635	2635	31
614	20240429	092600	16187550	2630	2630	2630	2630	100
615	20240429	092500	15924550	2630	2630	2630	2630	0
616	20240429	092400	15924550	2630	2625	2630	2625	43
617	20240429	092300	15811575	2610	2610	2610	2610	0
618	20240429	092200	15811575	2610	2615	2615	2610	699
619	20240429	092100	13986930	2610	2610	2610	2610	0
620	20240429	092000	13986930	2610	2610	2610	2610	0
621	20240429	091900	13986930	2610	2610	2610	2610	0
622	20240429	091800	13986930	2610	2610	2610	2610	0
623	20240429	091700	13986930	2610	2610	2610	2610	0
624	20240429	091600	13986930	2610	2610	2610	2610	0
625	20240429	091500	13986930	2610	2610	2610	2610	0
626	20240429	091400	13986930	2610	2610	2610	2610	200
627	20240429	091300	13464930	2605	2610	2610	2605	606
628	20240429	091200	11884510	2605	2605	2605	2605	0
629	20240429	091100	11884510	2605	2610	2610	2605	200
630	20240429	091000	11362720	2610	2610	2610	2610	0
631	20240429	090900	11362720	2610	2610	2610	2610	0
632	20240429	090800	11362720	2610	2615	2615	2610	2000
633	20240429	090700	6141960	2615	2615	2615	2615	77
634	20240429	090600	5940605	2640	2640	2640	2640	0
635	20240429	090500	5940605	2640	2640	2640	2640	0
636	20240429	090400	5940605	2640	2640	2640	2640	20
637	20240429	090300	5887805	2615	2620	2620	2615	1000
638	20240429	090200	3271340	2620	2620	2620	2620	1
639	20240429	090100	3268720	2615	2615	2615	2615	500
640	20240429	090000	1961220	2620	2590	2620	2590	756