KissMeData/072020/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	193200	183339810	9820	9820	9820	9820	52
3	20250429	193100	183339810	9820	9820	9820	9820	0
4	20250429	193000	183339810	9820	9820	9820	9820	0
5	20250429	192900	183339810	9820	9820	9820	9820	0
6	20250429	192800	183339810	9820	9820	9820	9820	0
7	20250429	192700	183339810	9820	9820	9820	9820	0
8	20250429	192600	183339810	9820	9820	9820	9820	0
9	20250429	192500	183339810	9820	9820	9820	9820	0
10	20250429	192400	183339810	9820	9820	9820	9820	0
11	20250429	192300	183339810	9820	9820	9820	9820	0
12	20250429	192200	183339810	9820	9820	9820	9820	0
13	20250429	192100	183339810	9820	9820	9820	9820	0
14	20250429	192000	183339810	9820	9820	9820	9820	0
15	20250429	191900	183339810	9820	9820	9820	9820	0
16	20250429	191800	183339810	9820	9820	9820	9820	0
17	20250429	191700	183339810	9820	9820	9820	9820	0
18	20250429	191600	183339810	9820	9820	9820	9820	0
19	20250429	191500	183339810	9820	9820	9820	9820	0
20	20250429	191400	183339810	9820	9820	9820	9820	0
21	20250429	191300	183339810	9820	9820	9820	9820	0
22	20250429	191200	183339810	9820	9820	9820	9820	0
23	20250429	191100	183339810	9820	9820	9820	9820	0
24	20250429	191000	183339810	9820	9820	9820	9820	0
25	20250429	190900	183339810	9820	9820	9820	9820	0
26	20250429	190800	183339810	9820	9820	9820	9820	0
27	20250429	190700	183339810	9820	9820	9820	9820	0
28	20250429	190600	183339810	9820	9820	9820	9820	0
29	20250429	190500	183339810	9820	9820	9820	9820	0
30	20250429	190400	183339810	9820	9820	9820	9820	0
31	20250429	190300	183339810	9820	9820	9820	9820	0
32	20250429	190200	183339810	9820	9820	9820	9820	52
33	20250429	190100	183339810	9820	9820	9820	9820	0
34	20250429	190000	183339810	9820	9820	9820	9820	0
35	20250429	185900	183339810	9820	9820	9820	9820	0
36	20250429	185800	183339810	9820	9820	9820	9820	0
37	20250429	185700	183339810	9820	9820	9820	9820	0
38	20250429	185600	183339810	9820	9820	9820	9820	0
39	20250429	185500	183339810	9820	9820	9820	9820	0
40	20250429	185400	183339810	9820	9820	9820	9820	0
41	20250429	185300	183339810	9820	9820	9820	9820	0
42	20250429	185200	183339810	9820	9820	9820	9820	0
43	20250429	185100	183339810	9820	9820	9820	9820	0
44	20250429	185000	183339810	9820	9820	9820	9820	0
45	20250429	184900	183339810	9820	9820	9820	9820	0
46	20250429	184800	183339810	9820	9820	9820	9820	0
47	20250429	184700	183339810	9820	9820	9820	9820	0
48	20250429	184600	183339810	9820	9820	9820	9820	0
49	20250429	184500	183339810	9820	9820	9820	9820	0
50	20250429	184400	183339810	9820	9820	9820	9820	0
51	20250429	184300	183339810	9820	9820	9820	9820	0
52	20250429	184200	183339810	9820	9820	9820	9820	0
53	20250429	184100	183339810	9820	9820	9820	9820	0
54	20250429	184000	183339810	9820	9820	9820	9820	0
55	20250429	183900	183339810	9820	9820	9820	9820	0
56	20250429	183800	183339810	9820	9820	9820	9820	0
57	20250429	183700	183339810	9820	9820	9820	9820	0
58	20250429	183600	183339810	9820	9820	9820	9820	0
59	20250429	183500	183339810	9820	9820	9820	9820	0
60	20250429	183400	183339810	9820	9820	9820	9820	0
61	20250429	183300	183339810	9820	9820	9820	9820	0
62	20250429	183200	183339810	9820	9820	9820	9820	52
63	20250429	183100	183339810	9820	9820	9820	9820	0
64	20250429	183000	183339810	9820	9820	9820	9820	0
65	20250429	182900	183339810	9820	9820	9820	9820	0
66	20250429	182800	183339810	9820	9820	9820	9820	0
67	20250429	182700	183339810	9820	9820	9820	9820	0
68	20250429	182600	183339810	9820	9820	9820	9820	0
69	20250429	182500	183339810	9820	9820	9820	9820	0
70	20250429	182400	183339810	9820	9820	9820	9820	0
71	20250429	182300	183339810	9820	9820	9820	9820	0
72	20250429	182200	183339810	9820	9820	9820	9820	0
73	20250429	182100	183339810	9820	9820	9820	9820	0
74	20250429	182000	183339810	9820	9820	9820	9820	0
75	20250429	181900	183339810	9820	9820	9820	9820	0
76	20250429	181800	183339810	9820	9820	9820	9820	0
77	20250429	181700	183339810	9820	9820	9820	9820	0
78	20250429	181600	183339810	9820	9820	9820	9820	0
79	20250429	181500	183339810	9820	9820	9820	9820	0
80	20250429	181400	183339810	9820	9820	9820	9820	0
81	20250429	181300	183339810	9820	9820	9820	9820	0
82	20250429	181200	183339810	9820	9820	9820	9820	0
83	20250429	181100	183339810	9820	9820	9820	9820	0
84	20250429	181000	183339810	9820	9820	9820	9820	0
85	20250429	180900	183339810	9820	9820	9820	9820	0
86	20250429	180800	183339810	9820	9820	9820	9820	0
87	20250429	180700	183339810	9820	9820	9820	9820	0
88	20250429	180600	183339810	9820	9820	9820	9820	0
89	20250429	180500	183339810	9820	9820	9820	9820	0
90	20250429	180400	183339810	9820	9820	9820	9820	0
91	20250429	180300	183339810	9820	9820	9820	9820	0
92	20250429	180200	183339810	9820	9820	9820	9820	52
93	20250429	180100	183339810	9820	9820	9820	9820	0
94	20250429	180000	183339810	9820	9820	9820	9820	0
95	20250429	175900	183339810	9820	9820	9820	9820	0
96	20250429	175800	183339810	9820	9820	9820	9820	0
97	20250429	175700	183339810	9820	9820	9820	9820	0
98	20250429	175600	183339810	9820	9820	9820	9820	0
99	20250429	175500	183339810	9820	9820	9820	9820	0
100	20250429	175400	183339810	9820	9820	9820	9820	0
101	20250429	175300	183339810	9820	9820	9820	9820	0
102	20250429	175200	183339810	9820	9820	9820	9820	0
103	20250429	175100	183339810	9820	9820	9820	9820	0
104	20250429	175000	183339810	9820	9820	9820	9820	0
105	20250429	174900	183339810	9820	9820	9820	9820	0
106	20250429	174800	183339810	9820	9820	9820	9820	0
107	20250429	174700	183339810	9820	9820	9820	9820	0
108	20250429	174600	183339810	9820	9820	9820	9820	0
109	20250429	174500	183339810	9820	9820	9820	9820	0
110	20250429	174400	183339810	9820	9820	9820	9820	0
111	20250429	174300	183339810	9820	9820	9820	9820	0
112	20250429	174200	183339810	9820	9820	9820	9820	0
113	20250429	174100	183339810	9820	9820	9820	9820	0
114	20250429	174000	183339810	9820	9820	9820	9820	0
115	20250429	173900	183339810	9820	9820	9820	9820	0
116	20250429	173800	183339810	9820	9820	9820	9820	0
117	20250429	173700	183339810	9820	9820	9820	9820	0
118	20250429	173600	183339810	9820	9820	9820	9820	0
119	20250429	173500	183339810	9820	9820	9820	9820	0
120	20250429	173400	183339810	9820	9820	9820	9820	0
121	20250429	173300	183339810	9820	9820	9820	9820	0
122	20250429	173200	183339810	9820	9820	9820	9820	52
123	20250429	173100	183339810	9820	9820	9820	9820	0
124	20250429	173000	183339810	9820	9820	9820	9820	0
125	20250429	172900	183339810	9820	9820	9820	9820	0
126	20250429	172800	183339810	9820	9820	9820	9820	0
127	20250429	172700	183339810	9820	9820	9820	9820	0
128	20250429	172600	183339810	9820	9820	9820	9820	0
129	20250429	172500	183339810	9820	9820	9820	9820	0
130	20250429	172400	183339810	9820	9820	9820	9820	0
131	20250429	172300	183339810	9820	9820	9820	9820	0
132	20250429	172200	183339810	9820	9820	9820	9820	0
133	20250429	172100	183339810	9820	9820	9820	9820	0
134	20250429	172000	183339810	9820	9820	9820	9820	0
135	20250429	171900	183339810	9820	9820	9820	9820	0
136	20250429	171800	183339810	9820	9820	9820	9820	0
137	20250429	171700	183339810	9820	9820	9820	9820	0
138	20250429	171600	183339810	9820	9820	9820	9820	0
139	20250429	171500	183339810	9820	9820	9820	9820	0
140	20250429	171400	183339810	9820	9820	9820	9820	0
141	20250429	171300	183339810	9820	9820	9820	9820	0
142	20250429	171200	183339810	9820	9820	9820	9820	0
143	20250429	171100	183339810	9820	9820	9820	9820	0
144	20250429	171000	183339810	9820	9820	9820	9820	0
145	20250429	170900	183339810	9820	9820	9820	9820	0
146	20250429	170800	183339810	9820	9820	9820	9820	0
147	20250429	170700	183339810	9820	9820	9820	9820	0
148	20250429	170600	183339810	9820	9820	9820	9820	0
149	20250429	170500	183339810	9820	9820	9820	9820	0
150	20250429	170400	183339810	9820	9820	9820	9820	0
151	20250429	170300	183339810	9820	9820	9820	9820	0
152	20250429	170200	183339810	9820	9820	9820	9820	52
153	20250429	170100	183339810	9820	9820	9820	9820	0
154	20250429	170000	183339810	9820	9820	9820	9820	0
155	20250429	165900	183339810	9820	9820	9820	9820	0
156	20250429	165800	183339810	9820	9820	9820	9820	0
157	20250429	165700	183339810	9820	9820	9820	9820	0
158	20250429	165600	183339810	9820	9820	9820	9820	0
159	20250429	165500	183339810	9820	9820	9820	9820	0
160	20250429	165400	183339810	9820	9820	9820	9820	0
161	20250429	165300	183339810	9820	9820	9820	9820	0
162	20250429	165200	183339810	9820	9820	9820	9820	0
163	20250429	165100	183339810	9820	9820	9820	9820	0
164	20250429	165000	183339810	9820	9820	9820	9820	0
165	20250429	164900	183339810	9820	9820	9820	9820	0
166	20250429	164800	183339810	9820	9820	9820	9820	0
167	20250429	164700	183339810	9820	9820	9820	9820	0
168	20250429	164600	183339810	9820	9820	9820	9820	0
169	20250429	164500	183339810	9820	9820	9820	9820	0
170	20250429	164400	183339810	9820	9820	9820	9820	0
171	20250429	164300	183339810	9820	9820	9820	9820	0
172	20250429	164200	183339810	9820	9820	9820	9820	0
173	20250429	164100	183339810	9820	9820	9820	9820	0
174	20250429	164000	183339810	9820	9820	9820	9820	0
175	20250429	163900	183339810	9820	9820	9820	9820	0
176	20250429	163800	183339810	9820	9820	9820	9820	0
177	20250429	163700	183339810	9820	9820	9820	9820	0
178	20250429	163600	183339810	9820	9820	9820	9820	0
179	20250429	163500	183339810	9820	9820	9820	9820	0
180	20250429	163400	183339810	9820	9820	9820	9820	0
181	20250429	163300	183339810	9820	9820	9820	9820	0
182	20250429	163200	183339810	9820	9820	9820	9820	52
183	20250429	163100	183339810	9820	9820	9820	9820	0
184	20250429	163000	183339810	9820	9820	9820	9820	0
185	20250429	162900	183339810	9820	9820	9820	9820	0
186	20250429	162800	183339810	9820	9820	9820	9820	0
187	20250429	162700	183339810	9820	9820	9820	9820	0
188	20250429	162600	183339810	9820	9820	9820	9820	0
189	20250429	162500	183339810	9820	9820	9820	9820	0
190	20250429	162400	183339810	9820	9820	9820	9820	0
191	20250429	162300	183339810	9820	9820	9820	9820	0
192	20250429	162200	183339810	9820	9820	9820	9820	0
193	20250429	162100	183339810	9820	9820	9820	9820	0
194	20250429	162000	183339810	9820	9820	9820	9820	0
195	20250429	161900	183339810	9820	9820	9820	9820	0
196	20250429	161800	183339810	9820	9820	9820	9820	0
197	20250429	161700	183339810	9820	9820	9820	9820	0
198	20250429	161600	183339810	9820	9820	9820	9820	0
199	20250429	161500	183339810	9820	9820	9820	9820	0
200	20250429	161400	183339810	9820	9820	9820	9820	0
201	20250429	161300	183339810	9820	9820	9820	9820	0
202	20250429	161200	183339810	9820	9820	9820	9820	0
203	20250429	161100	183339810	9820	9820	9820	9820	0
204	20250429	161000	183339810	9820	9820	9820	9820	0
205	20250429	160900	183339810	9820	9820	9820	9820	0
206	20250429	160800	183339810	9820	9820	9820	9820	0
207	20250429	160700	183339810	9820	9820	9820	9820	0
208	20250429	160600	183339810	9820	9820	9820	9820	0
209	20250429	160500	183339810	9820	9820	9820	9820	0
210	20250429	160400	183339810	9820	9820	9820	9820	0
211	20250429	160300	183339810	9820	9820	9820	9820	0
212	20250429	160200	183339810	9820	9820	9820	9820	52
213	20250429	160100	183339810	9820	9820	9820	9820	0
214	20250429	160000	183339810	9820	9820	9820	9820	0
215	20250429	155900	183339810	9820	9820	9820	9820	0
216	20250429	155800	183339810	9820	9820	9820	9820	0
217	20250429	155700	183339810	9820	9820	9820	9820	0
218	20250429	155600	183339810	9820	9820	9820	9820	0
219	20250429	155500	183339810	9820	9820	9820	9820	0
220	20250429	155400	183339810	9820	9820	9820	9820	0
221	20250429	155300	183339810	9820	9820	9820	9820	0
222	20250429	155200	183339810	9820	9820	9820	9820	0
223	20250429	155100	183339810	9820	9820	9820	9820	0
224	20250429	155000	183339810	9820	9820	9820	9820	0
225	20250429	154900	183339810	9820	9820	9820	9820	0
226	20250429	154800	183339810	9820	9820	9820	9820	0
227	20250429	154700	183339810	9820	9820	9820	9820	0
228	20250429	154600	183339810	9820	9820	9820	9820	0
229	20250429	154500	183339810	9820	9820	9820	9820	0
230	20250429	154400	183339810	9820	9820	9820	9820	0
231	20250429	154300	183339810	9820	9820	9820	9820	0
232	20250429	154200	183339810	9820	9820	9820	9820	0
233	20250429	154100	183339810	9820	9820	9820	9820	0
234	20250429	154000	183339810	9820	9820	9820	9820	0
235	20250429	153900	183339810	9820	9820	9820	9820	0
236	20250429	153800	183339810	9820	9820	9820	9820	0
237	20250429	153700	183339810	9820	9820	9820	9820	0
238	20250429	153600	183339810	9820	9820	9820	9820	0
239	20250429	153500	183339810	9820	9820	9820	9820	0
240	20250429	153400	183339810	9820	9820	9820	9820	0
241	20250429	153300	183339810	9820	9820	9820	9820	0
242	20250429	153200	183339810	9820	9820	9820	9820	52
243	20250429	153100	183339810	9820	9820	9820	9820	0
244	20250429	153000	183339810	9820	9820	9820	9820	52
245	20250429	152900	182829170	9840	9840	9840	9840	0
246	20250429	152800	182829170	9840	9840	9840	9840	0
247	20250429	152700	182829170	9840	9840	9840	9840	0
248	20250429	152600	182829170	9840	9840	9840	9840	0
249	20250429	152500	182829170	9840	9840	9840	9840	0
250	20250429	152400	182829170	9840	9840	9840	9840	0
251	20250429	152300	182829170	9840	9840	9840	9840	0
252	20250429	152200	182829170	9840	9840	9840	9840	0
253	20250429	152100	182829170	9840	9840	9840	9840	0
254	20250429	152000	182829170	9840	9840	9840	9840	0
255	20250429	151900	182829170	9840	9840	9840	9840	17
256	20250429	151800	182661890	9820	9820	9820	9820	0
257	20250429	151700	182661890	9820	9820	9820	9820	0
258	20250429	151600	182661890	9820	9820	9820	9820	142
259	20250429	151500	181267450	9830	9830	9830	9830	0
260	20250429	151400	181267450	9830	9830	9830	9830	663
261	20250429	151300	174750160	9830	9830	9830	9830	130
262	20250429	151200	173472260	9840	9840	9840	9840	0
263	20250429	151100	173472260	9840	9840	9840	9840	17
264	20250429	151000	173304980	9840	9840	9840	9840	0
265	20250429	150900	173304980	9840	9840	9840	9840	0
266	20250429	150800	173304980	9840	9840	9840	9840	0
267	20250429	150700	173304980	9840	9840	9840	9840	0
268	20250429	150600	173304980	9840	9840	9840	9840	30
269	20250429	150500	173009780	9850	9850	9850	9850	1
270	20250429	150400	172999930	9850	9850	9850	9850	15
271	20250429	150300	172852180	9850	9850	9850	9850	0
272	20250429	150200	172852180	9850	9850	9850	9850	0
273	20250429	150100	172852180	9850	9850	9850	9850	7
274	20250429	150000	172783230	9850	9850	9850	9850	0
275	20250429	145900	172783230	9850	9850	9850	9850	7
276	20250429	145800	172714280	9850	9850	9850	9850	0
277	20250429	145700	172714280	9850	9850	9850	9850	0
278	20250429	145600	172714280	9850	9850	9850	9850	0
279	20250429	145500	172714280	9850	9850	9850	9850	0
280	20250429	145400	172714280	9850	9850	9850	9850	0
281	20250429	145300	172714280	9850	9850	9850	9850	1
282	20250429	145200	172704430	9850	9850	9850	9850	0
283	20250429	145100	172704430	9850	9850	9850	9850	0
284	20250429	145000	172704430	9850	9850	9850	9850	0
285	20250429	144900	172704430	9850	9850	9850	9850	0
286	20250429	144800	172704430	9850	9850	9850	9850	0
287	20250429	144700	172704430	9850	9850	9850	9850	0
288	20250429	144600	172704430	9850	9850	9850	9850	0
289	20250429	144500	172704430	9850	9850	9850	9850	0
290	20250429	144400	172704430	9850	9850	9850	9850	0
291	20250429	144300	172704430	9850	9850	9850	9850	0
292	20250429	144200	172704430	9850	9850	9850	9850	0
293	20250429	144100	172704430	9850	9850	9850	9850	0
294	20250429	144000	172704430	9850	9850	9850	9850	5
295	20250429	143900	172655180	9840	9840	9840	9840	0
296	20250429	143800	172655180	9840	9840	9840	9840	0
297	20250429	143700	172655180	9840	9840	9840	9840	0
298	20250429	143600	172655180	9840	9840	9840	9840	0
299	20250429	143500	172655180	9840	9840	9840	9840	0
300	20250429	143400	172655180	9840	9840	9840	9840	0
301	20250429	143300	172655180	9840	9840	9840	9840	0
302	20250429	143200	172655180	9840	9840	9840	9840	0
303	20250429	143100	172655180	9840	9840	9840	9840	0
304	20250429	143000	172655180	9840	9840	9840	9840	0
305	20250429	142900	172655180	9840	9840	9840	9840	0
306	20250429	142800	172655180	9840	9840	9840	9840	0
307	20250429	142700	172655180	9840	9840	9840	9840	0
308	20250429	142600	172655180	9840	9840	9840	9840	0
309	20250429	142500	172655180	9840	9840	9840	9840	0
310	20250429	142400	172655180	9840	9840	9840	9840	0
311	20250429	142300	172655180	9840	9840	9840	9840	9
312	20250429	142200	172566620	9850	9850	9850	9850	16
313	20250429	142100	172409020	9860	9840	9860	9840	5
314	20250429	142000	172359780	9840	9840	9840	9840	0
315	20250429	141900	172359780	9840	9840	9840	9840	0
316	20250429	141800	172359780	9840	9850	9850	9840	279
317	20250429	141700	169614330	9860	9860	9860	9860	0
318	20250429	141600	169614330	9860	9860	9860	9860	7
319	20250429	141500	169545310	9860	9860	9860	9860	0
320	20250429	141400	169545310	9860	9860	9860	9860	0
321	20250429	141300	169545310	9860	9860	9860	9860	0
322	20250429	141200	169545310	9860	9860	9860	9860	0
323	20250429	141100	169545310	9860	9860	9860	9860	1
324	20250429	141000	169535450	9850	9860	9860	9850	12
325	20250429	140900	169417240	9850	9850	9850	9850	0
326	20250429	140800	169417240	9850	9850	9850	9850	0
327	20250429	140700	169417240	9850	9850	9850	9850	0
328	20250429	140600	169417240	9850	9850	9850	9850	0
329	20250429	140500	169417240	9850	9850	9850	9850	0
330	20250429	140400	169417240	9850	9850	9850	9850	0
331	20250429	140300	169417240	9850	9850	9850	9850	0
332	20250429	140200	169417240	9850	9850	9850	9850	112
333	20250429	140100	168314040	9850	9850	9850	9850	0
334	20250429	140000	168314040	9850	9850	9850	9850	0
335	20250429	135900	168314040	9850	9850	9850	9850	4
336	20250429	135800	168274640	9850	9850	9850	9850	0
337	20250429	135700	168274640	9850	9850	9850	9850	18
338	20250429	135600	168097340	9850	9850	9850	9850	0
339	20250429	135500	168097340	9850	9850	9850	9850	0
340	20250429	135400	168097340	9850	9850	9850	9850	0
341	20250429	135300	168097340	9850	9850	9850	9850	0
342	20250429	135200	168097340	9850	9850	9850	9850	0
343	20250429	135100	168097340	9850	9850	9850	9850	190
344	20250429	135000	166225840	9850	9850	9850	9850	80
345	20250429	134900	165437840	9850	9850	9850	9850	50
346	20250429	134800	164945340	9850	9850	9850	9850	0
347	20250429	134700	164945340	9850	9850	9850	9850	0
348	20250429	134600	164945340	9850	9850	9850	9850	40
349	20250429	134500	164551340	9850	9850	9850	9850	41
350	20250429	134400	164147490	9860	9860	9860	9860	171
351	20250429	134300	162461430	9860	9860	9860	9860	0
352	20250429	134200	162461430	9860	9860	9860	9860	0
353	20250429	134100	162461430	9860	9860	9860	9860	0
354	20250429	134000	162461430	9860	9860	9860	9860	0
355	20250429	133900	162461430	9860	9860	9860	9860	0
356	20250429	133800	162461430	9860	9860	9860	9860	0
357	20250429	133700	162461430	9860	9860	9860	9860	7
358	20250429	133600	162392410	9850	9850	9850	9850	0
359	20250429	133500	162392410	9850	9850	9850	9850	0
360	20250429	133400	162392410	9850	9850	9850	9850	0
361	20250429	133300	162392410	9850	9850	9850	9850	0
362	20250429	133200	162392410	9850	9850	9850	9850	0
363	20250429	133100	162392410	9850	9860	9860	9850	106
364	20250429	133000	161348260	9860	9860	9860	9860	0
365	20250429	132900	161348260	9860	9860	9860	9860	0
366	20250429	132800	161348260	9860	9860	9860	9860	3
367	20250429	132700	161318680	9860	9860	9860	9860	0
368	20250429	132600	161318680	9860	9860	9860	9860	3
369	20250429	132500	161289100	9850	9850	9850	9850	0
370	20250429	132400	161289100	9850	9850	9850	9850	0
371	20250429	132300	161289100	9850	9850	9850	9850	0
372	20250429	132200	161289100	9850	9850	9850	9850	0
373	20250429	132100	161289100	9850	9850	9850	9850	0
374	20250429	132000	161289100	9850	9850	9850	9850	0
375	20250429	131900	161289100	9850	9850	9850	9850	0
376	20250429	131800	161289100	9850	9850	9850	9850	15
377	20250429	131700	161141350	9860	9860	9860	9860	0
378	20250429	131600	161141350	9860	9860	9860	9860	0
379	20250429	131500	161141350	9860	9860	9860	9860	6
380	20250429	131400	161082190	9860	9860	9860	9860	0
381	20250429	131300	161082190	9860	9860	9860	9860	0
382	20250429	131200	161082190	9860	9860	9860	9860	6
383	20250429	131100	161023030	9860	9860	9860	9860	0
384	20250429	131000	161023030	9860	9860	9860	9860	8
385	20250429	130900	160944150	9860	9860	9860	9860	0
386	20250429	130800	160944150	9860	9860	9860	9860	0
387	20250429	130700	160944150	9860	9860	9860	9860	6
388	20250429	130600	160884990	9860	9860	9860	9860	0
389	20250429	130500	160884990	9860	9860	9860	9860	0
390	20250429	130400	160884990	9860	9860	9860	9860	0
391	20250429	130300	160884990	9860	9860	9860	9860	50
392	20250429	130200	160391990	9850	9850	9850	9850	1
393	20250429	130100	160382140	9850	9850	9850	9850	0
394	20250429	130000	160382140	9850	9850	9850	9850	0
395	20250429	125900	160382140	9850	9850	9850	9850	0
396	20250429	125800	160382140	9850	9850	9850	9850	0
397	20250429	125700	160382140	9850	9850	9850	9850	0
398	20250429	125600	160382140	9850	9850	9850	9850	0
399	20250429	125500	160382140	9850	9850	9850	9850	17
400	20250429	125400	160214690	9860	9860	9860	9860	0
401	20250429	125300	160214690	9860	9860	9860	9860	0
402	20250429	125200	160214690	9860	9860	9860	9860	0
403	20250429	125100	160214690	9860	9860	9860	9860	9
404	20250429	125000	160125950	9850	9850	9850	9850	0
405	20250429	124900	160125950	9850	9850	9850	9850	0
406	20250429	124800	160125950	9850	9850	9850	9850	0
407	20250429	124700	160125950	9850	9850	9850	9850	0
408	20250429	124600	160125950	9850	9850	9850	9850	5
409	20250429	124500	160076700	9850	9850	9850	9850	0
410	20250429	124400	160076700	9850	9850	9850	9850	0
411	20250429	124300	160076700	9850	9850	9850	9850	0
412	20250429	124200	160076700	9850	9850	9850	9850	0
413	20250429	124100	160076700	9850	9855	9860	9850	112
414	20250429	124000	158973395	9860	9860	9860	9860	0
415	20250429	123900	158973395	9860	9860	9860	9860	0
416	20250429	123800	158973395	9860	9860	9860	9860	0
417	20250429	123700	158973395	9860	9860	9860	9860	7
418	20250429	123600	158904375	9860	9860	9860	9860	0
419	20250429	123500	158904375	9860	9860	9860	9860	0
420	20250429	123400	158904375	9860	9860	9860	9860	0
421	20250429	123300	158904375	9860	9860	9860	9860	7
422	20250429	123200	158835355	9860	9860	9860	9860	1
423	20250429	123100	158825495	9855	9855	9855	9855	0
424	20250429	123000	158825495	9855	9855	9855	9855	0
425	20250429	122900	158825495	9855	9855	9855	9855	0
426	20250429	122800	158825495	9855	9855	9855	9855	0
427	20250429	122700	158825495	9855	9855	9855	9855	0
428	20250429	122600	158825495	9855	9855	9855	9855	3
429	20250429	122500	158795930	9850	9850	9850	9850	0
430	20250429	122400	158795930	9850	9850	9850	9850	0
431	20250429	122300	158795930	9850	9850	9850	9850	0
432	20250429	122200	158795930	9850	9850	9850	9850	200
433	20250429	122100	156825930	9860	9860	9860	9860	0
434	20250429	122000	156825930	9860	9860	9860	9860	0
435	20250429	121900	156825930	9860	9860	9860	9860	10
436	20250429	121800	156727330	9850	9850	9850	9850	0
437	20250429	121700	156727330	9850	9850	9850	9850	210
438	20250429	121600	154658830	9850	9850	9850	9850	0
439	20250429	121500	154658830	9850	9850	9850	9850	0
440	20250429	121400	154658830	9850	9850	9850	9850	0
441	20250429	121300	154658830	9850	9850	9850	9850	0
442	20250429	121200	154658830	9850	9850	9850	9850	0
443	20250429	121100	154658830	9850	9850	9850	9850	0
444	20250429	121000	154658830	9850	9850	9850	9850	0
445	20250429	120900	154658830	9850	9850	9850	9850	0
446	20250429	120800	154658830	9850	9850	9850	9850	0
447	20250429	120700	154658830	9850	9850	9850	9850	0
448	20250429	120600	154658830	9850	9850	9850	9850	40
449	20250429	120500	154264830	9840	9840	9840	9840	0
450	20250429	120400	154264830	9840	9840	9840	9840	0
451	20250429	120300	154264830	9840	9840	9840	9840	0
452	20250429	120200	154264830	9840	9840	9840	9840	52
453	20250429	120100	153753150	9860	9860	9860	9860	0
454	20250429	120000	153753150	9860	9860	9860	9860	0
455	20250429	115900	153753150	9860	9860	9860	9860	0
456	20250429	115800	153753150	9860	9860	9860	9860	0
457	20250429	115700	153753150	9860	9860	9860	9860	56
458	20250429	115600	153200990	9860	9860	9860	9860	0
459	20250429	115500	153200990	9860	9860	9860	9860	0
460	20250429	115400	153200990	9860	9860	9860	9860	0
461	20250429	115300	153200990	9860	9860	9860	9860	0
462	20250429	115200	153200990	9860	9860	9860	9860	0
463	20250429	115100	153200990	9860	9860	9860	9860	99
464	20250429	115000	152224850	9830	9830	9830	9830	0
465	20250429	114900	152224850	9830	9830	9830	9830	0
466	20250429	114800	152224850	9830	9830	9830	9830	0
467	20250429	114700	152224850	9830	9830	9830	9830	0
468	20250429	114600	152224850	9830	9830	9830	9830	0
469	20250429	114500	152224850	9830	9830	9830	9830	0
470	20250429	114400	152224850	9830	9830	9830	9830	0
471	20250429	114300	152224850	9830	9830	9830	9830	0
472	20250429	114200	152224850	9830	9830	9830	9830	0
473	20250429	114100	152224850	9830	9830	9830	9830	0
474	20250429	114000	152224850	9830	9830	9830	9830	0
475	20250429	113900	152224850	9830	9830	9830	9830	0
476	20250429	113800	152224850	9830	9840	9840	9830	261
477	20250429	113700	149659040	9850	9860	9860	9850	576
478	20250429	113600	143982760	9860	9860	9860	9860	65
479	20250429	113500	143341860	9860	9860	9860	9860	35
480	20250429	113400	142996760	9870	9870	9870	9870	0
481	20250429	113300	142996760	9870	9870	9870	9870	1
482	20250429	113200	142986890	9870	9870	9870	9870	7
483	20250429	113100	142917800	9870	9870	9870	9870	0
484	20250429	113000	142917800	9870	9870	9870	9870	0
485	20250429	112900	142917800	9870	9870	9870	9870	0
486	20250429	112800	142917800	9870	9870	9870	9870	7
487	20250429	112700	142848710	9870	9870	9870	9870	0
488	20250429	112600	142848710	9870	9870	9870	9870	0
489	20250429	112500	142848710	9870	9870	9870	9870	0
490	20250429	112400	142848710	9870	9870	9870	9870	151
491	20250429	112300	141358340	9870	9870	9870	9870	0
492	20250429	112200	141358340	9870	9870	9870	9870	0
493	20250429	112100	141358340	9870	9870	9870	9870	0
494	20250429	112000	141358340	9870	9870	9870	9870	0
495	20250429	111900	141358340	9870	9870	9870	9870	0
496	20250429	111800	141358340	9870	9870	9870	9870	9
497	20250429	111700	141269510	9870	9870	9870	9870	0
498	20250429	111600	141269510	9870	9870	9870	9870	0
499	20250429	111500	141269510	9870	9870	9870	9870	420
500	20250429	111400	137124110	9860	9860	9860	9860	0
501	20250429	111300	137124110	9860	9860	9860	9860	21
502	20250429	111200	136917050	9830	9830	9830	9830	0
503	20250429	111100	136917050	9830	9830	9830	9830	0
504	20250429	111000	136917050	9830	9830	9830	9830	0
505	20250429	110900	136917050	9830	9830	9830	9830	100
506	20250429	110800	135934050	9830	9830	9830	9830	480
507	20250429	110700	131215650	9830	9830	9830	9830	0
508	20250429	110600	131215650	9830	9840	9840	9830	751
509	20250429	110500	123826660	9850	9850	9850	9850	21
510	20250429	110400	123619810	9850	9850	9850	9850	22
511	20250429	110300	123403110	9860	9860	9860	9860	120
512	20250429	110200	122219910	9870	9870	9870	9870	6
513	20250429	110100	122160690	9880	9880	9880	9880	379
514	20250429	110000	118416170	9880	9880	9880	9880	174
515	20250429	105900	116697050	9880	9880	9890	9880	972
516	20250429	105800	107088180	9880	9880	9880	9880	1
517	20250429	105700	107078300	9860	9860	9860	9860	290
518	20250429	105600	104218900	9870	9870	9870	9870	36
519	20250429	105500	103863580	9870	9850	9870	9850	2670
520	20250429	105400	77523340	9850	9850	9850	9850	691
521	20250429	105300	70716990	9850	9850	9850	9850	5
522	20250429	105200	70667740	9850	9810	9850	9810	1330
523	20250429	105100	57590540	9810	9810	9810	9810	0
524	20250429	105000	57590540	9810	9810	9810	9810	0
525	20250429	104900	57590540	9810	9800	9810	9800	777
526	20250429	104800	49970840	9800	9800	9800	9800	495
527	20250429	104700	45119840	9800	9800	9800	9800	0
528	20250429	104600	45119840	9800	9800	9800	9800	22
529	20250429	104500	44904240	9800	9800	9800	9800	0
530	20250429	104400	44904240	9800	9800	9800	9800	0
531	20250429	104300	44904240	9800	9800	9800	9800	43
532	20250429	104200	44482840	9800	9800	9800	9800	0
533	20250429	104100	44482840	9800	9800	9800	9800	0
534	20250429	104000	44482840	9800	9800	9800	9800	424
535	20250429	103900	40327640	9800	9800	9800	9800	16
536	20250429	103800	40170840	9810	9810	9810	9810	0
537	20250429	103700	40170840	9810	9810	9810	9810	20
538	20250429	103600	39974640	9790	9790	9790	9790	0
539	20250429	103500	39974640	9790	9790	9790	9790	0
540	20250429	103400	39974640	9790	9800	9800	9790	250
541	20250429	103300	37524650	9810	9810	9810	9810	257
542	20250429	103200	35003480	9800	9800	9800	9800	0
543	20250429	103100	35003480	9800	9800	9800	9800	0
544	20250429	103000	35003480	9800	9810	9810	9800	338
545	20250429	102900	31690510	9810	9810	9810	9810	0
546	20250429	102800	31690510	9810	9810	9810	9810	0
547	20250429	102700	31690510	9810	9810	9810	9810	0
548	20250429	102600	31690510	9810	9810	9810	9810	0
549	20250429	102500	31690510	9810	9800	9810	9800	286
550	20250429	102400	28886710	9810	9810	9810	9810	19
551	20250429	102300	28700320	9810	9810	9810	9810	0
552	20250429	102200	28700320	9810	9810	9810	9810	7
553	20250429	102100	28631650	9800	9800	9800	9800	231
554	20250429	102000	26367850	9800	9800	9800	9800	0
555	20250429	101900	26367850	9800	9800	9800	9800	0
556	20250429	101800	26367850	9800	9800	9800	9800	7
557	20250429	101700	26299250	9800	9800	9800	9800	0
558	20250429	101600	26299250	9800	9800	9800	9800	0
559	20250429	101500	26299250	9800	9800	9800	9800	1
560	20250429	101400	26289450	9800	9800	9800	9800	12
561	20250429	101300	26171850	9810	9810	9810	9810	0
562	20250429	101200	26171850	9810	9810	9810	9810	0
563	20250429	101100	26171850	9810	9810	9810	9810	0
564	20250429	101000	26171850	9810	9810	9810	9810	0
565	20250429	100900	26171850	9810	9810	9810	9810	0
566	20250429	100800	26171850	9810	9810	9810	9810	1
567	20250429	100700	26162040	9800	9800	9800	9800	0
568	20250429	100600	26162040	9800	9800	9800	9800	0
569	20250429	100500	26162040	9800	9800	9800	9800	0
570	20250429	100400	26162040	9800	9800	9800	9800	152
571	20250429	100300	24672440	9800	9810	9810	9800	22
572	20250429	100200	24456720	9820	9790	9820	9790	1176
573	20250429	100100	12910070	9790	9790	9790	9790	58
574	20250429	100000	12342250	9790	9790	9790	9790	0
575	20250429	095900	12342250	9790	9790	9790	9790	0
576	20250429	095800	12342250	9790	9790	9790	9790	0
577	20250429	095700	12342250	9790	9790	9790	9790	0
578	20250429	095600	12342250	9790	9790	9790	9790	0
579	20250429	095500	12342250	9790	9790	9790	9790	0
580	20250429	095400	12342250	9790	9790	9790	9790	0
581	20250429	095300	12342250	9790	9790	9790	9790	0
582	20250429	095200	12342250	9790	9790	9790	9790	0
583	20250429	095100	12342250	9790	9790	9790	9790	0
584	20250429	095000	12342250	9790	9790	9790	9790	0
585	20250429	094900	12342250	9790	9790	9790	9790	0
586	20250429	094800	12342250	9790	9790	9790	9790	0
587	20250429	094700	12342250	9790	9790	9790	9790	0
588	20250429	094600	12342250	9790	9790	9790	9790	0
589	20250429	094500	12342250	9790	9790	9790	9790	1
590	20250429	094400	12332460	9790	9790	9790	9790	1
591	20250429	094300	12322670	9790	9790	9790	9790	15
592	20250429	094200	12175820	9790	9790	9790	9790	0
593	20250429	094100	12175820	9790	9790	9790	9790	0
594	20250429	094000	12175820	9790	9790	9790	9790	0
595	20250429	093900	12175820	9790	9790	9790	9790	0
596	20250429	093800	12175820	9790	9790	9790	9790	0
597	20250429	093700	12175820	9790	9790	9790	9790	0
598	20250429	093600	12175820	9790	9790	9790	9790	20
599	20250429	093500	11980020	9760	9770	9770	9760	40
600	20250429	093400	11589570	9790	9790	9790	9790	0
601	20250429	093300	11589570	9790	9790	9790	9790	0
602	20250429	093200	11589570	9790	9790	9790	9790	0
603	20250429	093100	11589570	9790	9790	9790	9790	0
604	20250429	093000	11589570	9790	9790	9790	9790	0
605	20250429	092900	11589570	9790	9790	9790	9790	0
606	20250429	092800	11589570	9790	9790	9790	9790	0
607	20250429	092700	11589570	9790	9790	9790	9790	0
608	20250429	092600	11589570	9790	9790	9790	9790	0
609	20250429	092500	11589570	9790	9790	9790	9790	102
610	20250429	092400	10590990	9780	9780	9780	9780	0
611	20250429	092300	10590990	9780	9780	9780	9780	0
612	20250429	092200	10590990	9780	9780	9780	9780	1
613	20250429	092100	10581210	9760	9760	9760	9760	0
614	20250429	092000	10581210	9760	9760	9760	9760	0
615	20250429	091900	10581210	9760	9760	9760	9760	0
616	20250429	091800	10581210	9760	9760	9770	9760	1026
617	20250429	091700	567440	9760	9760	9760	9760	0
618	20250429	091600	567440	9760	9760	9760	9760	0
619	20250429	091500	567440	9760	9760	9760	9760	10
620	20250429	091400	469840	9750	9750	9750	9750	0
621	20250429	091300	469840	9750	9750	9750	9750	0
622	20250429	091200	469840	9750	9750	9750	9750	0
623	20250429	091100	469840	9750	9760	9760	9750	10
624	20250429	091000	372330	9810	9810	9810	9810	1
625	20250429	090900	362520	9770	9770	9770	9770	4
626	20250429	090800	323440	9760	9760	9760	9760	0
627	20250429	090700	323440	9760	9770	9770	9760	6
628	20250429	090600	264830	9770	9770	9770	9770	2
629	20250429	090500	245290	9830	9830	9830	9830	0
630	20250429	090400	245290	9830	9830	9830	9830	0
631	20250429	090300	245290	9830	9830	9830	9830	0
632	20250429	090200	245290	9830	9820	9830	9820	10
633	20250429	090100	147020	9850	9850	9850	9850	0
634	20250429	090000	147020	9850	9770	9850	9770	15