KissMeData/063760/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194100	109885950	2970	2970	2970	2970	64
3	20240429	194000	109885950	2970	2970	2970	2970	0
4	20240429	193900	109885950	2970	2970	2970	2970	0
5	20240429	193800	109885950	2970	2970	2970	2970	0
6	20240429	193700	109885950	2970	2970	2970	2970	0
7	20240429	193600	109885950	2970	2970	2970	2970	0
8	20240429	193500	109885950	2970	2970	2970	2970	0
9	20240429	193400	109885950	2970	2970	2970	2970	0
10	20240429	193300	109885950	2970	2970	2970	2970	0
11	20240429	193200	109885950	2970	2970	2970	2970	0
12	20240429	193100	109885950	2970	2970	2970	2970	0
13	20240429	193000	109885950	2970	2970	2970	2970	0
14	20240429	192900	109885950	2970	2970	2970	2970	0
15	20240429	192800	109885950	2970	2970	2970	2970	0
16	20240429	192700	109885950	2970	2970	2970	2970	0
17	20240429	192600	109885950	2970	2970	2970	2970	0
18	20240429	192500	109885950	2970	2970	2970	2970	0
19	20240429	192400	109885950	2970	2970	2970	2970	0
20	20240429	192300	109885950	2970	2970	2970	2970	0
21	20240429	192200	109885950	2970	2970	2970	2970	0
22	20240429	192100	109885950	2970	2970	2970	2970	0
23	20240429	192000	109885950	2970	2970	2970	2970	0
24	20240429	191900	109885950	2970	2970	2970	2970	0
25	20240429	191800	109885950	2970	2970	2970	2970	0
26	20240429	191700	109885950	2970	2970	2970	2970	0
27	20240429	191600	109885950	2970	2970	2970	2970	0
28	20240429	191500	109885950	2970	2970	2970	2970	0
29	20240429	191400	109885950	2970	2970	2970	2970	0
30	20240429	191300	109885950	2970	2970	2970	2970	0
31	20240429	191200	109885950	2970	2970	2970	2970	0
32	20240429	191100	109885950	2970	2970	2970	2970	64
33	20240429	191000	109885950	2970	2970	2970	2970	0
34	20240429	190900	109885950	2970	2970	2970	2970	0
35	20240429	190800	109885950	2970	2970	2970	2970	0
36	20240429	190700	109885950	2970	2970	2970	2970	0
37	20240429	190600	109885950	2970	2970	2970	2970	0
38	20240429	190500	109885950	2970	2970	2970	2970	0
39	20240429	190400	109885950	2970	2970	2970	2970	0
40	20240429	190300	109885950	2970	2970	2970	2970	0
41	20240429	190200	109885950	2970	2970	2970	2970	0
42	20240429	190100	109885950	2970	2970	2970	2970	0
43	20240429	190000	109885950	2970	2970	2970	2970	0
44	20240429	185900	109885950	2970	2970	2970	2970	0
45	20240429	185800	109885950	2970	2970	2970	2970	0
46	20240429	185700	109885950	2970	2970	2970	2970	0
47	20240429	185600	109885950	2970	2970	2970	2970	0
48	20240429	185500	109885950	2970	2970	2970	2970	0
49	20240429	185400	109885950	2970	2970	2970	2970	0
50	20240429	185300	109885950	2970	2970	2970	2970	0
51	20240429	185200	109885950	2970	2970	2970	2970	0
52	20240429	185100	109885950	2970	2970	2970	2970	0
53	20240429	185000	109885950	2970	2970	2970	2970	0
54	20240429	184900	109885950	2970	2970	2970	2970	0
55	20240429	184800	109885950	2970	2970	2970	2970	0
56	20240429	184700	109885950	2970	2970	2970	2970	0
57	20240429	184600	109885950	2970	2970	2970	2970	0
58	20240429	184500	109885950	2970	2970	2970	2970	0
59	20240429	184400	109885950	2970	2970	2970	2970	0
60	20240429	184300	109885950	2970	2970	2970	2970	0
61	20240429	184200	109885950	2970	2970	2970	2970	0
62	20240429	184100	109885950	2970	2970	2970	2970	64
63	20240429	184000	109885950	2970	2970	2970	2970	0
64	20240429	183900	109885950	2970	2970	2970	2970	0
65	20240429	183800	109885950	2970	2970	2970	2970	0
66	20240429	183700	109885950	2970	2970	2970	2970	0
67	20240429	183600	109885950	2970	2970	2970	2970	0
68	20240429	183500	109885950	2970	2970	2970	2970	0
69	20240429	183400	109885950	2970	2970	2970	2970	0
70	20240429	183300	109885950	2970	2970	2970	2970	0
71	20240429	183200	109885950	2970	2970	2970	2970	0
72	20240429	183100	109885950	2970	2970	2970	2970	0
73	20240429	183000	109885950	2970	2970	2970	2970	0
74	20240429	182900	109885950	2970	2970	2970	2970	0
75	20240429	182800	109885950	2970	2970	2970	2970	0
76	20240429	182700	109885950	2970	2970	2970	2970	0
77	20240429	182600	109885950	2970	2970	2970	2970	0
78	20240429	182500	109885950	2970	2970	2970	2970	0
79	20240429	182400	109885950	2970	2970	2970	2970	0
80	20240429	182300	109885950	2970	2970	2970	2970	0
81	20240429	182200	109885950	2970	2970	2970	2970	0
82	20240429	182100	109885950	2970	2970	2970	2970	0
83	20240429	182000	109885950	2970	2970	2970	2970	0
84	20240429	181900	109885950	2970	2970	2970	2970	0
85	20240429	181800	109885950	2970	2970	2970	2970	0
86	20240429	181700	109885950	2970	2970	2970	2970	0
87	20240429	181600	109885950	2970	2970	2970	2970	0
88	20240429	181500	109885950	2970	2970	2970	2970	0
89	20240429	181400	109885950	2970	2970	2970	2970	0
90	20240429	181300	109885950	2970	2970	2970	2970	0
91	20240429	181200	109885950	2970	2970	2970	2970	0
92	20240429	181100	109885950	2970	2970	2970	2970	64
93	20240429	181000	109885950	2970	2970	2970	2970	0
94	20240429	180900	109885950	2970	2970	2970	2970	0
95	20240429	180800	109885950	2970	2970	2970	2970	0
96	20240429	180700	109885950	2970	2970	2970	2970	0
97	20240429	180600	109885950	2970	2970	2970	2970	0
98	20240429	180500	109885950	2970	2970	2970	2970	0
99	20240429	180400	109885950	2970	2970	2970	2970	0
100	20240429	180300	109885950	2970	2970	2970	2970	0
101	20240429	180200	109885950	2970	2970	2970	2970	0
102	20240429	180100	109885950	2970	2970	2970	2970	0
103	20240429	180000	109885950	2970	2970	2970	2970	0
104	20240429	175900	109885950	2970	2970	2970	2970	0
105	20240429	175800	109885950	2970	2970	2970	2970	0
106	20240429	175700	109885950	2970	2970	2970	2970	0
107	20240429	175600	109885950	2970	2970	2970	2970	0
108	20240429	175500	109885950	2970	2970	2970	2970	0
109	20240429	175400	109885950	2970	2970	2970	2970	0
110	20240429	175300	109885950	2970	2970	2970	2970	0
111	20240429	175200	109885950	2970	2970	2970	2970	0
112	20240429	175100	109885950	2970	2970	2970	2970	0
113	20240429	175000	109885950	2970	2970	2970	2970	0
114	20240429	174900	109885950	2970	2970	2970	2970	0
115	20240429	174800	109885950	2970	2970	2970	2970	0
116	20240429	174700	109885950	2970	2970	2970	2970	0
117	20240429	174600	109885950	2970	2970	2970	2970	0
118	20240429	174500	109885950	2970	2970	2970	2970	0
119	20240429	174400	109885950	2970	2970	2970	2970	0
120	20240429	174300	109885950	2970	2970	2970	2970	0
121	20240429	174200	109885950	2970	2970	2970	2970	0
122	20240429	174100	109885950	2970	2970	2970	2970	64
123	20240429	174000	109885950	2970	2970	2970	2970	0
124	20240429	173900	109885950	2970	2970	2970	2970	0
125	20240429	173800	109885950	2970	2970	2970	2970	0
126	20240429	173700	109885950	2970	2970	2970	2970	0
127	20240429	173600	109885950	2970	2970	2970	2970	0
128	20240429	173500	109885950	2970	2970	2970	2970	0
129	20240429	173400	109885950	2970	2970	2970	2970	0
130	20240429	173300	109885950	2970	2970	2970	2970	0
131	20240429	173200	109885950	2970	2970	2970	2970	0
132	20240429	173100	109885950	2970	2970	2970	2970	0
133	20240429	173000	109885950	2970	2970	2970	2970	0
134	20240429	172900	109885950	2970	2970	2970	2970	0
135	20240429	172800	109885950	2970	2970	2970	2970	0
136	20240429	172700	109885950	2970	2970	2970	2970	0
137	20240429	172600	109885950	2970	2970	2970	2970	0
138	20240429	172500	109885950	2970	2970	2970	2970	0
139	20240429	172400	109885950	2970	2970	2970	2970	0
140	20240429	172300	109885950	2970	2970	2970	2970	0
141	20240429	172200	109885950	2970	2970	2970	2970	0
142	20240429	172100	109885950	2970	2970	2970	2970	0
143	20240429	172000	109885950	2970	2970	2970	2970	0
144	20240429	171900	109885950	2970	2970	2970	2970	0
145	20240429	171800	109885950	2970	2970	2970	2970	0
146	20240429	171700	109885950	2970	2970	2970	2970	0
147	20240429	171600	109885950	2970	2970	2970	2970	0
148	20240429	171500	109885950	2970	2970	2970	2970	0
149	20240429	171400	109885950	2970	2970	2970	2970	0
150	20240429	171300	109885950	2970	2970	2970	2970	0
151	20240429	171200	109885950	2970	2970	2970	2970	0
152	20240429	171100	109885950	2970	2970	2970	2970	64
153	20240429	171000	109885950	2970	2970	2970	2970	0
154	20240429	170900	109885950	2970	2970	2970	2970	0
155	20240429	170800	109885950	2970	2970	2970	2970	0
156	20240429	170700	109885950	2970	2970	2970	2970	0
157	20240429	170600	109885950	2970	2970	2970	2970	0
158	20240429	170500	109885950	2970	2970	2970	2970	0
159	20240429	170400	109885950	2970	2970	2970	2970	0
160	20240429	170300	109885950	2970	2970	2970	2970	0
161	20240429	170200	109885950	2970	2970	2970	2970	0
162	20240429	170100	109885950	2970	2970	2970	2970	0
163	20240429	170000	109885950	2970	2970	2970	2970	0
164	20240429	165900	109885950	2970	2970	2970	2970	0
165	20240429	165800	109885950	2970	2970	2970	2970	0
166	20240429	165700	109885950	2970	2970	2970	2970	0
167	20240429	165600	109885950	2970	2970	2970	2970	0
168	20240429	165500	109885950	2970	2970	2970	2970	0
169	20240429	165400	109885950	2970	2970	2970	2970	0
170	20240429	165300	109885950	2970	2970	2970	2970	0
171	20240429	165200	109885950	2970	2970	2970	2970	0
172	20240429	165100	109885950	2970	2970	2970	2970	0
173	20240429	165000	109885950	2970	2970	2970	2970	0
174	20240429	164900	109885950	2970	2970	2970	2970	0
175	20240429	164800	109885950	2970	2970	2970	2970	0
176	20240429	164700	109885950	2970	2970	2970	2970	0
177	20240429	164600	109885950	2970	2970	2970	2970	0
178	20240429	164500	109885950	2970	2970	2970	2970	0
179	20240429	164400	109885950	2970	2970	2970	2970	0
180	20240429	164300	109885950	2970	2970	2970	2970	0
181	20240429	164200	109885950	2970	2970	2970	2970	0
182	20240429	164100	109885950	2970	2970	2970	2970	64
183	20240429	164000	109885950	2970	2970	2970	2970	0
184	20240429	163900	109885950	2970	2970	2970	2970	0
185	20240429	163800	109885950	2970	2970	2970	2970	0
186	20240429	163700	109885950	2970	2970	2970	2970	0
187	20240429	163600	109885950	2970	2970	2970	2970	0
188	20240429	163500	109885950	2970	2970	2970	2970	0
189	20240429	163400	109885950	2970	2970	2970	2970	0
190	20240429	163300	109885950	2970	2970	2970	2970	0
191	20240429	163200	109885950	2970	2970	2970	2970	0
192	20240429	163100	109885950	2970	2970	2970	2970	0
193	20240429	163000	109885950	2970	2970	2970	2970	0
194	20240429	162900	109885950	2970	2970	2970	2970	0
195	20240429	162800	109885950	2970	2970	2970	2970	0
196	20240429	162700	109885950	2970	2970	2970	2970	0
197	20240429	162600	109885950	2970	2970	2970	2970	0
198	20240429	162500	109885950	2970	2970	2970	2970	0
199	20240429	162400	109885950	2970	2970	2970	2970	0
200	20240429	162300	109885950	2970	2970	2970	2970	0
201	20240429	162200	109885950	2970	2970	2970	2970	0
202	20240429	162100	109885950	2970	2970	2970	2970	0
203	20240429	162000	109885950	2970	2970	2970	2970	0
204	20240429	161900	109885950	2970	2970	2970	2970	0
205	20240429	161800	109885950	2970	2970	2970	2970	0
206	20240429	161700	109885950	2970	2970	2970	2970	0
207	20240429	161600	109885950	2970	2970	2970	2970	0
208	20240429	161500	109885950	2970	2970	2970	2970	0
209	20240429	161400	109885950	2970	2970	2970	2970	0
210	20240429	161300	109885950	2970	2970	2970	2970	0
211	20240429	161200	109885950	2970	2970	2970	2970	0
212	20240429	161100	109885950	2970	2970	2970	2970	64
213	20240429	161000	109885950	2970	2970	2970	2970	0
214	20240429	160900	109885950	2970	2970	2970	2970	0
215	20240429	160800	109885950	2970	2970	2970	2970	0
216	20240429	160700	109885950	2970	2970	2970	2970	0
217	20240429	160600	109885950	2970	2970	2970	2970	0
218	20240429	160500	109885950	2970	2970	2970	2970	0
219	20240429	160400	109885950	2970	2970	2970	2970	0
220	20240429	160300	109885950	2970	2970	2970	2970	0
221	20240429	160200	109885950	2970	2970	2970	2970	0
222	20240429	160100	109885950	2970	2970	2970	2970	0
223	20240429	160000	109885950	2970	2970	2970	2970	0
224	20240429	155900	109885950	2970	2970	2970	2970	0
225	20240429	155800	109885950	2970	2970	2970	2970	0
226	20240429	155700	109885950	2970	2970	2970	2970	0
227	20240429	155600	109885950	2970	2970	2970	2970	0
228	20240429	155500	109885950	2970	2970	2970	2970	0
229	20240429	155400	109885950	2970	2970	2970	2970	0
230	20240429	155300	109885950	2970	2970	2970	2970	0
231	20240429	155200	109885950	2970	2970	2970	2970	0
232	20240429	155100	109885950	2970	2970	2970	2970	0
233	20240429	155000	109885950	2970	2970	2970	2970	0
234	20240429	154900	109885950	2970	2970	2970	2970	0
235	20240429	154800	109885950	2970	2970	2970	2970	0
236	20240429	154700	109885950	2970	2970	2970	2970	0
237	20240429	154600	109885950	2970	2970	2970	2970	0
238	20240429	154500	109885950	2970	2970	2970	2970	0
239	20240429	154400	109885950	2970	2970	2970	2970	0
240	20240429	154300	109885950	2970	2970	2970	2970	0
241	20240429	154200	109885950	2970	2970	2970	2970	0
242	20240429	154100	109885950	2970	2970	2970	2970	64
243	20240429	154000	109885950	2970	2970	2970	2970	0
244	20240429	153900	109885950	2970	2970	2970	2970	0
245	20240429	153800	109885950	2970	2970	2970	2970	0
246	20240429	153700	109885950	2970	2970	2970	2970	0
247	20240429	153600	109885950	2970	2970	2970	2970	0
248	20240429	153500	109885950	2970	2970	2970	2970	0
249	20240429	153400	109885950	2970	2970	2970	2970	0
250	20240429	153300	109885950	2970	2970	2970	2970	0
251	20240429	153200	109885950	2970	2970	2970	2970	0
252	20240429	153100	109885950	2970	2970	2970	2970	0
253	20240429	153000	109885950	2970	2970	2970	2970	64
254	20240429	152900	109695870	2975	2975	2975	2975	0
255	20240429	152800	109695870	2975	2975	2975	2975	0
256	20240429	152700	109695870	2975	2975	2975	2975	0
257	20240429	152600	109695870	2975	2975	2975	2975	0
258	20240429	152500	109695870	2975	2975	2975	2975	0
259	20240429	152400	109695870	2975	2975	2975	2975	0
260	20240429	152300	109695870	2975	2975	2975	2975	0
261	20240429	152200	109695870	2975	2975	2975	2975	0
262	20240429	152100	109695870	2975	2975	2975	2975	0
263	20240429	152000	109695870	2975	2975	2975	2975	0
264	20240429	151900	109695870	2975	2975	2975	2975	0
265	20240429	151800	109695870	2975	2975	2975	2975	1
266	20240429	151700	109692895	2975	2975	2975	2975	0
267	20240429	151600	109692895	2975	2975	2975	2975	66
268	20240429	151500	109496545	2975	2975	2975	2975	0
269	20240429	151400	109496545	2975	2975	2975	2975	10
270	20240429	151300	109466795	2980	2980	2980	2980	100
271	20240429	151200	109168795	2980	2980	2980	2980	3
272	20240429	151100	109159855	2975	2975	2975	2975	0
273	20240429	151000	109159855	2975	2975	2975	2975	0
274	20240429	150900	109159855	2975	2980	2980	2975	401
275	20240429	150800	107964880	2980	2980	2980	2980	73
276	20240429	150700	107747340	2975	2975	2975	2975	0
277	20240429	150600	107747340	2975	2975	2975	2975	100
278	20240429	150500	107449840	2975	2975	2975	2975	2
279	20240429	150400	107443890	2970	2970	2970	2970	50
280	20240429	150300	107295390	2970	2960	2970	2960	8
281	20240429	150200	107271665	2965	2965	2965	2965	2
282	20240429	150100	107265735	2965	2965	2965	2965	0
283	20240429	150000	107265735	2965	2965	2965	2965	0
284	20240429	145900	107265735	2965	2965	2965	2965	0
285	20240429	145800	107265735	2965	2965	2965	2965	0
286	20240429	145700	107265735	2965	2965	2965	2965	0
287	20240429	145600	107265735	2965	2970	2970	2965	2
288	20240429	145500	107259800	2980	2980	2980	2980	0
289	20240429	145400	107259800	2980	2980	2980	2980	0
290	20240429	145300	107259800	2980	2980	2980	2980	0
291	20240429	145200	107259800	2980	2975	2980	2975	2
292	20240429	145100	107253845	2980	2980	2980	2980	0
293	20240429	145000	107253845	2980	2980	2980	2980	0
294	20240429	144900	107253845	2980	2980	2980	2980	0
295	20240429	144800	107253845	2980	2980	2980	2980	0
296	20240429	144700	107253845	2980	2980	2980	2980	0
297	20240429	144600	107253845	2980	2980	2980	2980	0
298	20240429	144500	107253845	2980	2980	2980	2980	0
299	20240429	144400	107253845	2980	2980	2980	2980	0
300	20240429	144300	107253845	2980	2980	2980	2980	0
301	20240429	144200	107253845	2980	2955	2980	2955	618
302	20240429	144100	105417210	2950	2950	2950	2950	284
303	20240429	144000	104579410	2950	2950	2950	2950	0
304	20240429	143900	104579410	2950	2950	2950	2950	0
305	20240429	143800	104579410	2950	2950	2950	2950	0
306	20240429	143700	104579410	2950	2950	2950	2950	0
307	20240429	143600	104579410	2950	2950	2950	2950	0
308	20240429	143500	104579410	2950	2950	2950	2950	0
309	20240429	143400	104579410	2950	2950	2950	2950	0
310	20240429	143300	104579410	2950	2950	2950	2950	0
311	20240429	143200	104579410	2950	2940	2950	2940	3010
312	20240429	143100	95702040	2935	2935	2935	2935	0
313	20240429	143000	95702040	2935	2935	2935	2935	0
314	20240429	142900	95702040	2935	2935	2935	2935	0
315	20240429	142800	95702040	2935	2935	2935	2935	0
316	20240429	142700	95702040	2935	2935	2935	2935	0
317	20240429	142600	95702040	2935	2935	2935	2935	75
318	20240429	142500	95481915	2940	2940	2940	2940	0
319	20240429	142400	95481915	2940	2940	2940	2940	0
320	20240429	142300	95481915	2940	2940	2940	2940	0
321	20240429	142200	95481915	2940	2940	2940	2940	0
322	20240429	142100	95481915	2940	2940	2940	2940	5
323	20240429	142000	95467215	2940	2940	2940	2940	0
324	20240429	141900	95467215	2940	2940	2940	2940	0
325	20240429	141800	95467215	2940	2940	2940	2940	0
326	20240429	141700	95467215	2940	2940	2940	2940	0
327	20240429	141600	95467215	2940	2940	2940	2940	0
328	20240429	141500	95467215	2940	2940	2940	2940	2
329	20240429	141400	95461335	2940	2940	2940	2940	0
330	20240429	141300	95461335	2940	2940	2940	2940	0
331	20240429	141200	95461335	2940	2940	2940	2940	0
332	20240429	141100	95461335	2940	2940	2940	2940	0
333	20240429	141000	95461335	2940	2940	2940	2940	0
334	20240429	140900	95461335	2940	2940	2940	2940	0
335	20240429	140800	95461335	2940	2940	2940	2940	0
336	20240429	140700	95461335	2940	2940	2940	2940	133
337	20240429	140600	95070315	2940	2940	2940	2940	0
338	20240429	140500	95070315	2940	2940	2940	2940	0
339	20240429	140400	95070315	2940	2940	2940	2940	0
340	20240429	140300	95070315	2940	2940	2940	2940	0
341	20240429	140200	95070315	2940	2940	2940	2940	0
342	20240429	140100	95070315	2940	2940	2940	2940	0
343	20240429	140000	95070315	2940	2940	2940	2940	0
344	20240429	135900	95070315	2940	2940	2940	2940	0
345	20240429	135800	95070315	2940	2940	2940	2940	90
346	20240429	135700	94805715	2950	2950	2950	2950	0
347	20240429	135600	94805715	2950	2950	2950	2950	0
348	20240429	135500	94805715	2950	2950	2950	2950	0
349	20240429	135400	94805715	2950	2950	2950	2950	0
350	20240429	135300	94805715	2950	2950	2950	2950	0
351	20240429	135200	94805715	2950	2950	2950	2950	0
352	20240429	135100	94805715	2950	2950	2950	2950	0
353	20240429	135000	94805715	2950	2950	2950	2950	0
354	20240429	134900	94805715	2950	2950	2950	2950	0
355	20240429	134800	94805715	2950	2950	2950	2950	0
356	20240429	134700	94805715	2950	2950	2950	2950	0
357	20240429	134600	94805715	2950	2950	2950	2950	0
358	20240429	134500	94805715	2950	2950	2950	2950	0
359	20240429	134400	94805715	2950	2950	2950	2950	182
360	20240429	134300	94268815	2950	2950	2950	2950	0
361	20240429	134200	94268815	2950	2950	2950	2950	0
362	20240429	134100	94268815	2950	2950	2950	2950	0
363	20240429	134000	94268815	2950	2950	2950	2950	0
364	20240429	133900	94268815	2950	2950	2950	2950	0
365	20240429	133800	94268815	2950	2950	2950	2950	22
366	20240429	133700	94203915	2955	2955	2955	2955	0
367	20240429	133600	94203915	2955	2955	2955	2955	1
368	20240429	133500	94200960	2955	2955	2955	2955	5
369	20240429	133400	94186185	2950	2950	2950	2950	0
370	20240429	133300	94186185	2950	2950	2950	2950	47
371	20240429	133200	94047535	2950	2950	2950	2950	0
372	20240429	133100	94047535	2950	2950	2950	2950	0
373	20240429	133000	94047535	2950	2950	2950	2950	0
374	20240429	132900	94047535	2950	2950	2950	2950	0
375	20240429	132800	94047535	2950	2950	2950	2950	0
376	20240429	132700	94047535	2950	2950	2950	2950	1
377	20240429	132600	94044585	2945	2945	2945	2945	0
378	20240429	132500	94044585	2945	2945	2945	2945	0
379	20240429	132400	94044585	2945	2945	2945	2945	0
380	20240429	132300	94044585	2945	2945	2945	2945	0
381	20240429	132200	94044585	2945	2945	2945	2945	0
382	20240429	132100	94044585	2945	2945	2945	2945	0
383	20240429	132000	94044585	2945	2945	2945	2945	85
384	20240429	131900	93794260	2955	2955	2955	2955	0
385	20240429	131800	93794260	2955	2955	2955	2955	0
386	20240429	131700	93794260	2955	2955	2955	2955	0
387	20240429	131600	93794260	2955	2955	2955	2955	0
388	20240429	131500	93794260	2955	2955	2955	2955	0
389	20240429	131400	93794260	2955	2955	2955	2955	0
390	20240429	131300	93794260	2955	2955	2955	2955	0
391	20240429	131200	93794260	2955	2955	2955	2955	100
392	20240429	131100	93498760	2955	2955	2955	2955	0
393	20240429	131000	93498760	2955	2955	2955	2955	0
394	20240429	130900	93498760	2955	2955	2955	2955	0
395	20240429	130800	93498760	2955	2955	2955	2955	0
396	20240429	130700	93498760	2955	2955	2955	2955	0
397	20240429	130600	93498760	2955	2955	2955	2955	1
398	20240429	130500	93495805	2940	2940	2940	2940	0
399	20240429	130400	93495805	2940	2940	2940	2940	0
400	20240429	130300	93495805	2940	2940	2940	2940	0
401	20240429	130200	93495805	2940	2940	2940	2940	0
402	20240429	130100	93495805	2940	2940	2940	2940	0
403	20240429	130000	93495805	2940	2940	2940	2940	0
404	20240429	125900	93495805	2940	2940	2940	2940	0
405	20240429	125800	93495805	2940	2940	2940	2940	0
406	20240429	125700	93495805	2940	2940	2940	2940	49
407	20240429	125600	93351745	2950	2950	2950	2950	0
408	20240429	125500	93351745	2950	2950	2950	2950	0
409	20240429	125400	93351745	2950	2950	2950	2950	0
410	20240429	125300	93351745	2950	2950	2950	2950	0
411	20240429	125200	93351745	2950	2950	2950	2950	0
412	20240429	125100	93351745	2950	2950	2950	2950	0
413	20240429	125000	93351745	2950	2950	2950	2950	0
414	20240429	124900	93351745	2950	2950	2950	2950	0
415	20240429	124800	93351745	2950	2950	2950	2950	0
416	20240429	124700	93351745	2950	2970	2970	2950	500
417	20240429	124600	91873130	3000	3000	3000	3000	5
418	20240429	124500	91858130	3000	3000	3000	3000	0
419	20240429	124400	91858130	3000	3000	3000	3000	100
420	20240429	124300	91558130	3000	2990	3000	2955	9026
421	20240429	124200	64492035	2990	2990	2990	2990	500
422	20240429	124100	62997035	2995	2990	2995	2990	500
423	20240429	124000	61499550	2950	2950	2950	2950	1
424	20240429	123900	61496600	2950	2975	2995	2950	1416
425	20240429	123800	57269315	2975	2975	2975	2975	0
426	20240429	123700	57269315	2975	2975	2975	2975	0
427	20240429	123600	57269315	2975	2975	2975	2975	0
428	20240429	123500	57269315	2975	2975	2975	2975	18
429	20240429	123400	57215765	2980	2980	2980	2980	0
430	20240429	123300	57215765	2980	2980	2980	2980	0
431	20240429	123200	57215765	2980	2980	2980	2980	0
432	20240429	123100	57215765	2980	2980	2980	2980	0
433	20240429	123000	57215765	2980	2980	2980	2980	0
434	20240429	122900	57215765	2980	2980	2980	2980	0
435	20240429	122800	57215765	2980	2980	2980	2980	0
436	20240429	122700	57215765	2980	2980	2980	2980	0
437	20240429	122600	57215765	2980	2980	2980	2980	0
438	20240429	122500	57215765	2980	2980	2980	2980	0
439	20240429	122400	57215765	2980	2980	2980	2980	0
440	20240429	122300	57215765	2980	2980	2980	2980	0
441	20240429	122200	57215765	2980	2980	2980	2980	0
442	20240429	122100	57215765	2980	2980	2980	2980	0
443	20240429	122000	57215765	2980	2980	2980	2980	0
444	20240429	121900	57215765	2980	2980	2980	2980	0
445	20240429	121800	57215765	2980	2980	2980	2980	0
446	20240429	121700	57215765	2980	2980	2980	2980	0
447	20240429	121600	57215765	2980	2980	2980	2980	0
448	20240429	121500	57215765	2980	2980	2980	2980	0
449	20240429	121400	57215765	2980	2980	2980	2980	0
450	20240429	121300	57215765	2980	2980	2980	2980	0
451	20240429	121200	57215765	2980	2980	2980	2980	0
452	20240429	121100	57215765	2980	2980	2980	2980	0
453	20240429	121000	57215765	2980	2980	2980	2980	0
454	20240429	120900	57215765	2980	2965	2980	2965	248
455	20240429	120800	56477950	2965	2965	2965	2965	0
456	20240429	120700	56477950	2965	2965	2965	2965	5
457	20240429	120600	56463125	2965	2965	2965	2965	0
458	20240429	120500	56463125	2965	2965	2965	2965	0
459	20240429	120400	56463125	2965	2965	2965	2965	0
460	20240429	120300	56463125	2965	2965	2965	2965	0
461	20240429	120200	56463125	2965	2965	2965	2965	0
462	20240429	120100	56463125	2965	2965	2965	2965	0
463	20240429	120000	56463125	2965	2965	2965	2965	0
464	20240429	115900	56463125	2965	2960	2965	2960	20
465	20240429	115800	56403920	2935	2935	2935	2935	0
466	20240429	115700	56403920	2935	2935	2935	2935	0
467	20240429	115600	56403920	2935	2940	2940	2935	18
468	20240429	115500	56351065	2960	2960	2960	2960	0
469	20240429	115400	56351065	2960	2960	2960	2960	0
470	20240429	115300	56351065	2960	2960	2960	2960	0
471	20240429	115200	56351065	2960	2960	2960	2960	0
472	20240429	115100	56351065	2960	2960	2960	2960	1
473	20240429	115000	56348105	2955	2955	2955	2955	0
474	20240429	114900	56348105	2955	2955	2955	2955	0
475	20240429	114800	56348105	2955	2955	2955	2955	0
476	20240429	114700	56348105	2955	2955	2955	2955	0
477	20240429	114600	56348105	2955	2955	2955	2955	0
478	20240429	114500	56348105	2955	2955	2955	2955	0
479	20240429	114400	56348105	2955	2955	2955	2955	0
480	20240429	114300	56348105	2955	2955	2955	2955	0
481	20240429	114200	56348105	2955	2955	2955	2955	0
482	20240429	114100	56348105	2955	2955	2955	2955	0
483	20240429	114000	56348105	2955	2955	2955	2955	0
484	20240429	113900	56348105	2955	2955	2955	2955	0
485	20240429	113800	56348105	2955	2955	2955	2955	0
486	20240429	113700	56348105	2955	2950	2955	2950	5
487	20240429	113600	56333350	2950	2950	2950	2950	0
488	20240429	113500	56333350	2950	2950	2950	2950	0
489	20240429	113400	56333350	2950	2950	2950	2950	0
490	20240429	113300	56333350	2950	2950	2950	2950	0
491	20240429	113200	56333350	2950	2950	2950	2950	0
492	20240429	113100	56333350	2950	2950	2950	2950	0
493	20240429	113000	56333350	2950	2950	2950	2950	0
494	20240429	112900	56333350	2950	2950	2950	2950	0
495	20240429	112800	56333350	2950	2950	2950	2950	0
496	20240429	112700	56333350	2950	2950	2950	2950	0
497	20240429	112600	56333350	2950	2950	2950	2950	0
498	20240429	112500	56333350	2950	2950	2950	2950	0
499	20240429	112400	56333350	2950	2940	2950	2940	1436
500	20240429	112300	52097605	2935	2935	2935	2935	117
501	20240429	112200	51754210	2940	2940	2940	2940	0
502	20240429	112100	51754210	2940	2940	2940	2940	0
503	20240429	112000	51754210	2940	2940	2940	2940	50
504	20240429	111900	51607210	2935	2930	2935	2930	152
505	20240429	111800	51161110	2930	2930	2930	2930	3
506	20240429	111700	51152320	2930	2930	2930	2930	0
507	20240429	111600	51152320	2930	2930	2930	2930	0
508	20240429	111500	51152320	2930	2930	2930	2930	0
509	20240429	111400	51152320	2930	2930	2930	2930	0
510	20240429	111300	51152320	2930	2930	2930	2930	0
511	20240429	111200	51152320	2930	2920	2930	2920	148
512	20240429	111100	50720120	2920	2920	2920	2920	0
513	20240429	111000	50720120	2920	2920	2920	2920	0
514	20240429	110900	50720120	2920	2920	2920	2920	0
515	20240429	110800	50720120	2920	2920	2920	2920	0
516	20240429	110700	50720120	2920	2920	2920	2920	0
517	20240429	110600	50720120	2920	2920	2920	2920	0
518	20240429	110500	50720120	2920	2920	2920	2920	0
519	20240429	110400	50720120	2920	2920	2920	2920	0
520	20240429	110300	50720120	2920	2920	2920	2920	400
521	20240429	110200	49552120	2920	2920	2920	2920	1
522	20240429	110100	49549200	2920	2920	2920	2920	0
523	20240429	110000	49549200	2920	2920	2920	2920	0
524	20240429	105900	49549200	2920	2920	2920	2920	0
525	20240429	105800	49549200	2920	2920	2920	2920	1608
526	20240429	105700	44853840	2920	2920	2920	2920	0
527	20240429	105600	44853840	2920	2920	2920	2920	0
528	20240429	105500	44853840	2920	2920	2920	2920	0
529	20240429	105400	44853840	2920	2920	2920	2920	2
530	20240429	105300	44848000	2920	2920	2920	2920	0
531	20240429	105200	44848000	2920	2920	2920	2920	0
532	20240429	105100	44848000	2920	2920	2920	2920	0
533	20240429	105000	44848000	2920	2920	2920	2920	0
534	20240429	104900	44848000	2920	2920	2920	2920	0
535	20240429	104800	44848000	2920	2920	2920	2920	0
536	20240429	104700	44848000	2920	2920	2920	2920	0
537	20240429	104600	44848000	2920	2920	2920	2920	0
538	20240429	104500	44848000	2920	2920	2920	2920	0
539	20240429	104400	44848000	2920	2920	2920	2920	0
540	20240429	104300	44848000	2920	2920	2920	2920	0
541	20240429	104200	44848000	2920	2920	2920	2920	0
542	20240429	104100	44848000	2920	2920	2920	2920	0
543	20240429	104000	44848000	2920	2920	2920	2920	0
544	20240429	103900	44848000	2920	2920	2920	2920	60
545	20240429	103800	44672800	2920	2920	2920	2920	146
546	20240429	103700	44246480	2920	2920	2920	2920	0
547	20240429	103600	44246480	2920	2920	2920	2920	0
548	20240429	103500	44246480	2920	2920	2920	2920	0
549	20240429	103400	44246480	2920	2920	2920	2920	1
550	20240429	103300	44243560	2925	2925	2925	2925	1
551	20240429	103200	44240635	2900	2900	2900	2900	1390
552	20240429	103100	40209635	2900	2905	2905	2900	1500
553	20240429	103000	35858250	2935	2935	2935	2935	0
554	20240429	102900	35858250	2935	2935	2935	2935	0
555	20240429	102800	35858250	2935	2935	2935	2935	0
556	20240429	102700	35858250	2935	2935	2935	2935	0
557	20240429	102600	35858250	2935	2935	2935	2935	0
558	20240429	102500	35858250	2935	2935	2935	2935	0
559	20240429	102400	35858250	2935	2910	2935	2905	7629
560	20240429	102300	13659485	2910	2910	2910	2910	146
561	20240429	102200	13234625	2925	2925	2925	2925	2
562	20240429	102100	13228775	2930	2930	2930	2930	510
563	20240429	102000	11734475	2940	2940	2940	2940	0
564	20240429	101900	11734475	2940	2940	2940	2940	0
565	20240429	101800	11734475	2940	2940	2940	2940	0
566	20240429	101700	11734475	2940	2940	2940	2940	0
567	20240429	101600	11734475	2940	2940	2940	2940	0
568	20240429	101500	11734475	2940	2940	2940	2940	0
569	20240429	101400	11734475	2940	2940	2940	2940	0
570	20240429	101300	11734475	2940	2940	2940	2940	0
571	20240429	101200	11734475	2940	2940	2940	2940	0
572	20240429	101100	11734475	2940	2940	2940	2940	0
573	20240429	101000	11734475	2940	2940	2940	2940	0
574	20240429	100900	11734475	2940	2940	2940	2940	0
575	20240429	100800	11734475	2940	2940	2940	2940	0
576	20240429	100700	11734475	2940	2940	2940	2940	0
577	20240429	100600	11734475	2940	2940	2940	2940	2
578	20240429	100500	11728595	2945	2945	2945	2945	0
579	20240429	100400	11728595	2945	2945	2945	2945	1
580	20240429	100300	11725650	2945	2945	2945	2945	0
581	20240429	100200	11725650	2945	2945	2945	2945	0
582	20240429	100100	11725650	2945	2945	2945	2945	0
583	20240429	100000	11725650	2945	2920	2945	2910	83
584	20240429	095900	11483690	2930	2930	2930	2930	0
585	20240429	095800	11483690	2930	2925	2930	2925	501
586	20240429	095700	10015765	2925	2925	2925	2925	0
587	20240429	095600	10015765	2925	2930	2930	2925	67
588	20240429	095500	9819590	2930	2930	2930	2930	0
589	20240429	095400	9819590	2930	2930	2930	2930	0
590	20240429	095300	9819590	2930	2940	2940	2930	12
591	20240429	095200	9784410	2950	2950	2950	2950	0
592	20240429	095100	9784410	2950	2950	2950	2950	0
593	20240429	095000	9784410	2950	2950	2950	2950	0
594	20240429	094900	9784410	2950	2950	2950	2950	0
595	20240429	094800	9784410	2950	2950	2950	2950	0
596	20240429	094700	9784410	2950	2950	2950	2950	1
597	20240429	094600	9781460	2925	2925	2925	2925	0
598	20240429	094500	9781460	2925	2950	2950	2925	525
599	20240429	094400	8243775	2950	2950	2950	2950	0
600	20240429	094300	8243775	2950	2950	2950	2950	0
601	20240429	094200	8243775	2950	2950	2950	2950	1
602	20240429	094100	8240825	2955	2970	2970	2955	102
603	20240429	094000	7937915	2975	2970	2975	2970	101
604	20240429	093900	7637445	2975	2975	2975	2975	0
605	20240429	093800	7637445	2975	2975	2975	2975	0
606	20240429	093700	7637445	2975	2975	2975	2975	0
607	20240429	093600	7637445	2975	2975	2975	2975	0
608	20240429	093500	7637445	2975	2970	2975	2970	252
609	20240429	093400	6888500	2965	2965	2965	2965	4
610	20240429	093300	6876640	2935	2935	2935	2935	0
611	20240429	093200	6876640	2935	2935	2935	2935	0
612	20240429	093100	6876640	2935	2940	2940	2935	4
613	20240429	093000	6864895	2975	2950	2995	2935	604
614	20240429	092900	5063170	2950	2950	2950	2950	0
615	20240429	092800	5063170	2950	2950	2950	2950	104
616	20240429	092700	4756370	2950	2950	2950	2950	340
617	20240429	092600	3753370	2950	2950	2950	2950	0
618	20240429	092500	3753370	2950	2950	2950	2950	0
619	20240429	092400	3753370	2950	2950	2950	2950	0
620	20240429	092300	3753370	2950	2950	2950	2950	1
621	20240429	092200	3750420	2945	2945	2945	2945	1
622	20240429	092100	3747475	2925	2925	2925	2925	0
623	20240429	092000	3747475	2925	2925	2925	2925	0
624	20240429	091900	3747475	2925	2925	2925	2925	0
625	20240429	091800	3747475	2925	2925	2925	2925	0
626	20240429	091700	3747475	2925	2950	2950	2925	2
627	20240429	091600	3741600	2930	2930	2930	2930	0
628	20240429	091500	3741600	2930	2930	2930	2930	0
629	20240429	091400	3741600	2930	2930	2930	2930	489
630	20240429	091300	2308830	2925	2925	2925	2925	0
631	20240429	091200	2308830	2925	2925	2925	2925	0
632	20240429	091100	2308830	2925	2925	2925	2925	0
633	20240429	091000	2308830	2925	2925	2925	2925	0
634	20240429	090900	2308830	2925	2925	2925	2925	0
635	20240429	090800	2308830	2925	2925	2925	2925	0
636	20240429	090700	2308830	2925	2925	2925	2925	0
637	20240429	090600	2308830	2925	2925	2925	2925	0
638	20240429	090500	2308830	2925	2925	2925	2925	0
639	20240429	090400	2308830	2925	2925	2925	2925	2
640	20240429	090300	2302980	2930	2930	2930	2930	0
641	20240429	090200	2302980	2930	2930	2930	2930	0
642	20240429	090100	2302980	2930	2930	2930	2930	0
643	20240429	090000	2302980	2930	2930	2930	2930	786