KissMeData/033270/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	185900	685415320	20100	20100	20100	20100	1080
3	20250429	185800	685415320	20100	20100	20100	20100	0
4	20250429	185700	685415320	20100	20100	20100	20100	0
5	20250429	185600	685415320	20100	20100	20100	20100	0
6	20250429	185500	685415320	20100	20100	20100	20100	0
7	20250429	185400	685415320	20100	20100	20100	20100	0
8	20250429	185300	685415320	20100	20100	20100	20100	0
9	20250429	185200	685415320	20100	20100	20100	20100	0
10	20250429	185100	685415320	20100	20100	20100	20100	0
11	20250429	185000	685415320	20100	20100	20100	20100	0
12	20250429	184900	685415320	20100	20100	20100	20100	0
13	20250429	184800	685415320	20100	20100	20100	20100	0
14	20250429	184700	685415320	20100	20100	20100	20100	0
15	20250429	184600	685415320	20100	20100	20100	20100	0
16	20250429	184500	685415320	20100	20100	20100	20100	0
17	20250429	184400	685415320	20100	20100	20100	20100	0
18	20250429	184300	685415320	20100	20100	20100	20100	0
19	20250429	184200	685415320	20100	20100	20100	20100	0
20	20250429	184100	685415320	20100	20100	20100	20100	0
21	20250429	184000	685415320	20100	20100	20100	20100	0
22	20250429	183900	685415320	20100	20100	20100	20100	0
23	20250429	183800	685415320	20100	20100	20100	20100	0
24	20250429	183700	685415320	20100	20100	20100	20100	0
25	20250429	183600	685415320	20100	20100	20100	20100	0
26	20250429	183500	685415320	20100	20100	20100	20100	0
27	20250429	183400	685415320	20100	20100	20100	20100	0
28	20250429	183300	685415320	20100	20100	20100	20100	0
29	20250429	183200	685415320	20100	20100	20100	20100	0
30	20250429	183100	685415320	20100	20100	20100	20100	0
31	20250429	183000	685415320	20100	20100	20100	20100	0
32	20250429	182900	685415320	20100	20100	20100	20100	1080
33	20250429	182800	685415320	20100	20100	20100	20100	0
34	20250429	182700	685415320	20100	20100	20100	20100	0
35	20250429	182600	685415320	20100	20100	20100	20100	0
36	20250429	182500	685415320	20100	20100	20100	20100	0
37	20250429	182400	685415320	20100	20100	20100	20100	0
38	20250429	182300	685415320	20100	20100	20100	20100	0
39	20250429	182200	685415320	20100	20100	20100	20100	0
40	20250429	182100	685415320	20100	20100	20100	20100	0
41	20250429	182000	685415320	20100	20100	20100	20100	0
42	20250429	181900	685415320	20100	20100	20100	20100	0
43	20250429	181800	685415320	20100	20100	20100	20100	0
44	20250429	181700	685415320	20100	20100	20100	20100	0
45	20250429	181600	685415320	20100	20100	20100	20100	0
46	20250429	181500	685415320	20100	20100	20100	20100	0
47	20250429	181400	685415320	20100	20100	20100	20100	0
48	20250429	181300	685415320	20100	20100	20100	20100	0
49	20250429	181200	685415320	20100	20100	20100	20100	0
50	20250429	181100	685415320	20100	20100	20100	20100	0
51	20250429	181000	685415320	20100	20100	20100	20100	0
52	20250429	180900	685415320	20100	20100	20100	20100	0
53	20250429	180800	685415320	20100	20100	20100	20100	0
54	20250429	180700	685415320	20100	20100	20100	20100	0
55	20250429	180600	685415320	20100	20100	20100	20100	0
56	20250429	180500	685415320	20100	20100	20100	20100	0
57	20250429	180400	685415320	20100	20100	20100	20100	0
58	20250429	180300	685415320	20100	20100	20100	20100	0
59	20250429	180200	685415320	20100	20100	20100	20100	0
60	20250429	180100	685415320	20100	20100	20100	20100	0
61	20250429	180000	685415320	20100	20100	20100	20100	0
62	20250429	175900	685415320	20100	20100	20100	20100	1080
63	20250429	175800	685415320	20100	20100	20100	20100	0
64	20250429	175700	685415320	20100	20100	20100	20100	0
65	20250429	175600	685415320	20100	20100	20100	20100	0
66	20250429	175500	685415320	20100	20100	20100	20100	0
67	20250429	175400	685415320	20100	20100	20100	20100	0
68	20250429	175300	685415320	20100	20100	20100	20100	0
69	20250429	175200	685415320	20100	20100	20100	20100	0
70	20250429	175100	685415320	20100	20100	20100	20100	0
71	20250429	175000	685415320	20100	20100	20100	20100	0
72	20250429	174900	685415320	20100	20100	20100	20100	0
73	20250429	174800	685415320	20100	20100	20100	20100	0
74	20250429	174700	685415320	20100	20100	20100	20100	0
75	20250429	174600	685415320	20100	20100	20100	20100	0
76	20250429	174500	685415320	20100	20100	20100	20100	0
77	20250429	174400	685415320	20100	20100	20100	20100	0
78	20250429	174300	685415320	20100	20100	20100	20100	0
79	20250429	174200	685415320	20100	20100	20100	20100	0
80	20250429	174100	685415320	20100	20100	20100	20100	0
81	20250429	174000	685415320	20100	20100	20100	20100	0
82	20250429	173900	685415320	20100	20100	20100	20100	0
83	20250429	173800	685415320	20100	20100	20100	20100	0
84	20250429	173700	685415320	20100	20100	20100	20100	0
85	20250429	173600	685415320	20100	20100	20100	20100	0
86	20250429	173500	685415320	20100	20100	20100	20100	0
87	20250429	173400	685415320	20100	20100	20100	20100	0
88	20250429	173300	685415320	20100	20100	20100	20100	0
89	20250429	173200	685415320	20100	20100	20100	20100	0
90	20250429	173100	685415320	20100	20100	20100	20100	0
91	20250429	173000	685415320	20100	20100	20100	20100	0
92	20250429	172900	685415320	20100	20100	20100	20100	1080
93	20250429	172800	685415320	20100	20100	20100	20100	0
94	20250429	172700	685415320	20100	20100	20100	20100	0
95	20250429	172600	685415320	20100	20100	20100	20100	0
96	20250429	172500	685415320	20100	20100	20100	20100	0
97	20250429	172400	685415320	20100	20100	20100	20100	0
98	20250429	172300	685415320	20100	20100	20100	20100	0
99	20250429	172200	685415320	20100	20100	20100	20100	0
100	20250429	172100	685415320	20100	20100	20100	20100	0
101	20250429	172000	685415320	20100	20100	20100	20100	0
102	20250429	171900	685415320	20100	20100	20100	20100	0
103	20250429	171800	685415320	20100	20100	20100	20100	0
104	20250429	171700	685415320	20100	20100	20100	20100	0
105	20250429	171600	685415320	20100	20100	20100	20100	0
106	20250429	171500	685415320	20100	20100	20100	20100	0
107	20250429	171400	685415320	20100	20100	20100	20100	0
108	20250429	171300	685415320	20100	20100	20100	20100	0
109	20250429	171200	685415320	20100	20100	20100	20100	0
110	20250429	171100	685415320	20100	20100	20100	20100	0
111	20250429	171000	685415320	20100	20100	20100	20100	0
112	20250429	170900	685415320	20100	20100	20100	20100	0
113	20250429	170800	685415320	20100	20100	20100	20100	0
114	20250429	170700	685415320	20100	20100	20100	20100	0
115	20250429	170600	685415320	20100	20100	20100	20100	0
116	20250429	170500	685415320	20100	20100	20100	20100	0
117	20250429	170400	685415320	20100	20100	20100	20100	0
118	20250429	170300	685415320	20100	20100	20100	20100	0
119	20250429	170200	685415320	20100	20100	20100	20100	0
120	20250429	170100	685415320	20100	20100	20100	20100	0
121	20250429	170000	685415320	20100	20100	20100	20100	0
122	20250429	165900	685415320	20100	20100	20100	20100	1080
123	20250429	165800	685415320	20100	20100	20100	20100	0
124	20250429	165700	685415320	20100	20100	20100	20100	0
125	20250429	165600	685415320	20100	20100	20100	20100	0
126	20250429	165500	685415320	20100	20100	20100	20100	0
127	20250429	165400	685415320	20100	20100	20100	20100	0
128	20250429	165300	685415320	20100	20100	20100	20100	0
129	20250429	165200	685415320	20100	20100	20100	20100	0
130	20250429	165100	685415320	20100	20100	20100	20100	0
131	20250429	165000	685415320	20100	20100	20100	20100	0
132	20250429	164900	685415320	20100	20100	20100	20100	0
133	20250429	164800	685415320	20100	20100	20100	20100	0
134	20250429	164700	685415320	20100	20100	20100	20100	0
135	20250429	164600	685415320	20100	20100	20100	20100	0
136	20250429	164500	685415320	20100	20100	20100	20100	0
137	20250429	164400	685415320	20100	20100	20100	20100	0
138	20250429	164300	685415320	20100	20100	20100	20100	0
139	20250429	164200	685415320	20100	20100	20100	20100	0
140	20250429	164100	685415320	20100	20100	20100	20100	0
141	20250429	164000	685415320	20100	20100	20100	20100	0
142	20250429	163900	685415320	20100	20100	20100	20100	0
143	20250429	163800	685415320	20100	20100	20100	20100	0
144	20250429	163700	685415320	20100	20100	20100	20100	0
145	20250429	163600	685415320	20100	20100	20100	20100	0
146	20250429	163500	685415320	20100	20100	20100	20100	0
147	20250429	163400	685415320	20100	20100	20100	20100	0
148	20250429	163300	685415320	20100	20100	20100	20100	0
149	20250429	163200	685415320	20100	20100	20100	20100	0
150	20250429	163100	685415320	20100	20100	20100	20100	0
151	20250429	163000	685415320	20100	20100	20100	20100	0
152	20250429	162900	685415320	20100	20100	20100	20100	1080
153	20250429	162800	685415320	20100	20100	20100	20100	0
154	20250429	162700	685415320	20100	20100	20100	20100	0
155	20250429	162600	685415320	20100	20100	20100	20100	0
156	20250429	162500	685415320	20100	20100	20100	20100	0
157	20250429	162400	685415320	20100	20100	20100	20100	0
158	20250429	162300	685415320	20100	20100	20100	20100	0
159	20250429	162200	685415320	20100	20100	20100	20100	0
160	20250429	162100	685415320	20100	20100	20100	20100	0
161	20250429	162000	685415320	20100	20100	20100	20100	0
162	20250429	161900	685415320	20100	20100	20100	20100	0
163	20250429	161800	685415320	20100	20100	20100	20100	0
164	20250429	161700	685415320	20100	20100	20100	20100	0
165	20250429	161600	685415320	20100	20100	20100	20100	0
166	20250429	161500	685415320	20100	20100	20100	20100	0
167	20250429	161400	685415320	20100	20100	20100	20100	0
168	20250429	161300	685415320	20100	20100	20100	20100	0
169	20250429	161200	685415320	20100	20100	20100	20100	0
170	20250429	161100	685415320	20100	20100	20100	20100	0
171	20250429	161000	685415320	20100	20100	20100	20100	0
172	20250429	160900	685415320	20100	20100	20100	20100	0
173	20250429	160800	685415320	20100	20100	20100	20100	0
174	20250429	160700	685415320	20100	20100	20100	20100	0
175	20250429	160600	685415320	20100	20100	20100	20100	0
176	20250429	160500	685415320	20100	20100	20100	20100	0
177	20250429	160400	685415320	20100	20100	20100	20100	0
178	20250429	160300	685415320	20100	20100	20100	20100	0
179	20250429	160200	685415320	20100	20100	20100	20100	0
180	20250429	160100	685415320	20100	20100	20100	20100	0
181	20250429	160000	685415320	20100	20100	20100	20100	0
182	20250429	155900	685415320	20100	20100	20100	20100	1080
183	20250429	155800	685415320	20100	20100	20100	20100	0
184	20250429	155700	685415320	20100	20100	20100	20100	0
185	20250429	155600	685415320	20100	20100	20100	20100	0
186	20250429	155500	685415320	20100	20100	20100	20100	0
187	20250429	155400	685415320	20100	20100	20100	20100	0
188	20250429	155300	685415320	20100	20100	20100	20100	0
189	20250429	155200	685415320	20100	20100	20100	20100	0
190	20250429	155100	685415320	20100	20100	20100	20100	0
191	20250429	155000	685415320	20100	20100	20100	20100	0
192	20250429	154900	685415320	20100	20100	20100	20100	0
193	20250429	154800	685415320	20100	20100	20100	20100	0
194	20250429	154700	685415320	20100	20100	20100	20100	0
195	20250429	154600	685415320	20100	20100	20100	20100	0
196	20250429	154500	685415320	20100	20100	20100	20100	0
197	20250429	154400	685415320	20100	20100	20100	20100	0
198	20250429	154300	685415320	20100	20100	20100	20100	0
199	20250429	154200	685415320	20100	20100	20100	20100	0
200	20250429	154100	685415320	20100	20100	20100	20100	0
201	20250429	154000	685415320	20100	20100	20100	20100	0
202	20250429	153900	685415320	20100	20100	20100	20100	0
203	20250429	153800	685415320	20100	20100	20100	20100	0
204	20250429	153700	685415320	20100	20100	20100	20100	0
205	20250429	153600	685415320	20100	20100	20100	20100	0
206	20250429	153500	685415320	20100	20100	20100	20100	0
207	20250429	153400	685415320	20100	20100	20100	20100	0
208	20250429	153300	685415320	20100	20100	20100	20100	0
209	20250429	153200	685415320	20100	20100	20100	20100	0
210	20250429	153100	685415320	20100	20100	20100	20100	0
211	20250429	153000	685415320	20100	20100	20100	20100	1080
212	20250429	152900	663707320	19900	19900	19900	19900	0
213	20250429	152800	663707320	19900	19900	19900	19900	0
214	20250429	152700	663707320	19900	19900	19900	19900	0
215	20250429	152600	663707320	19900	19900	19900	19900	0
216	20250429	152500	663707320	19900	19900	19900	19900	0
217	20250429	152400	663707320	19900	19900	19900	19900	0
218	20250429	152300	663707320	19900	19900	19900	19900	0
219	20250429	152200	663707320	19900	19900	19900	19900	0
220	20250429	152100	663707320	19900	19900	19900	19900	0
221	20250429	152000	663707320	19900	19900	19900	19900	0
222	20250429	151900	663707320	19900	19900	20050	19900	40
223	20250429	151800	662909320	19900	20050	20050	19830	902
224	20250429	151700	644957790	20050	20050	20050	20050	66
225	20250429	151600	643634490	20100	20100	20100	20100	10
226	20250429	151500	643433490	20050	20050	20050	20050	79
227	20250429	151400	641849540	20100	20000	20100	20000	430
228	20250429	151300	633232340	20000	20000	20000	20000	1
229	20250429	151200	633212340	20000	20000	20000	20000	2
230	20250429	151100	633172340	20000	20000	20000	20000	102
231	20250429	151000	631132340	20000	19990	20000	19990	43
232	20250429	150900	630272360	19990	19990	19990	19990	0
233	20250429	150800	630272360	19990	19990	19990	19990	21
234	20250429	150700	629852570	20000	20000	20050	20000	266
235	20250429	150600	624532470	20050	19980	20050	19980	172
236	20250429	150500	621092730	19990	19990	19990	19990	0
237	20250429	150400	621092730	19990	19990	19990	19990	55
238	20250429	150300	619993280	19990	19970	19990	19970	3
239	20250429	150200	619933350	19970	19940	19970	19940	13
240	20250429	150100	619674070	19950	19950	19950	19950	0
241	20250429	150000	619674070	19950	19940	19950	19930	102
242	20250429	145900	617639390	19940	19950	19950	19940	53
243	20250429	145800	616582050	19950	19950	19950	19950	140
244	20250429	145700	613789050	19950	19950	19950	19950	11
245	20250429	145600	613569600	19940	19930	19940	19930	2
246	20250429	145500	613529730	19930	19900	19930	19900	4
247	20250429	145400	613450070	19900	19910	19910	19850	878
248	20250429	145300	595990340	19920	19910	19930	19910	106
249	20250429	145200	593878820	19910	19980	19990	19910	1062
250	20250429	145100	572693720	20000	20000	20000	20000	0
251	20250429	145000	572693720	20000	19980	20000	19980	3
252	20250429	144900	572633740	20000	19970	20000	19970	91
253	20250429	144800	570816440	19960	19960	19960	19960	1
254	20250429	144700	570796480	19960	19950	19960	19950	211
255	20250429	144600	566585120	19960	19960	19960	19960	0
256	20250429	144500	566585120	19960	19920	19960	19920	127
257	20250429	144400	564052290	19920	19960	19960	19910	202
258	20250429	144300	560024660	19950	19950	19950	19950	25
259	20250429	144200	559525910	19950	19960	19960	19950	90
260	20250429	144100	557730400	19950	19950	19950	19950	0
261	20250429	144000	557730400	19950	19990	19990	19950	690
262	20250429	143900	543960010	20000	19960	20000	19960	13
263	20250429	143800	543700160	20000	20000	20000	19960	13
264	20250429	143700	543440400	19960	19950	20000	19940	131
265	20250429	143600	540826920	19960	19980	19980	19960	56
266	20250429	143500	539708980	19990	19990	19990	19990	43
267	20250429	143400	538849410	20000	20000	20000	20000	0
268	20250429	143300	538849410	20000	19990	20000	19990	28
269	20250429	143200	538289420	19990	19990	19990	19990	0
270	20250429	143100	538289420	19990	19990	19990	19990	0
271	20250429	143000	538289420	19990	19990	19990	19990	0
272	20250429	142900	538289420	19990	19990	19990	19990	2
273	20250429	142800	538249440	19990	19990	19990	19990	0
274	20250429	142700	538249440	19990	19990	19990	19990	0
275	20250429	142600	538249440	19990	19990	19990	19990	0
276	20250429	142500	538249440	19990	19990	19990	19990	21
277	20250429	142400	537829650	20000	20000	20000	20000	0
278	20250429	142300	537829650	20000	20000	20000	20000	5
279	20250429	142200	537729650	20000	20000	20000	20000	0
280	20250429	142100	537729650	20000	20000	20000	20000	2
281	20250429	142000	537689650	20000	20000	20000	20000	0
282	20250429	141900	537689650	20000	20000	20000	20000	0
283	20250429	141800	537689650	20000	20000	20000	20000	0
284	20250429	141700	537689650	20000	20000	20000	20000	0
285	20250429	141600	537689650	20000	20000	20000	20000	0
286	20250429	141500	537689650	20000	20000	20000	20000	0
287	20250429	141400	537689650	20000	20000	20000	20000	6
288	20250429	141300	537569650	19990	19990	19990	19990	1
289	20250429	141200	537549660	19980	19980	19980	19980	1
290	20250429	141100	537529680	20000	20000	20000	20000	0
291	20250429	141000	537529680	20000	19980	20000	19980	6
292	20250429	140900	537409730	20000	20000	20000	19970	268
293	20250429	140800	532052800	20050	20050	20050	20050	0
294	20250429	140700	532052800	20050	20050	20050	20050	0
295	20250429	140600	532052800	20050	20050	20050	20050	0
296	20250429	140500	532052800	20050	20050	20050	20050	0
297	20250429	140400	532052800	20050	20050	20050	20050	0
298	20250429	140300	532052800	20050	20050	20050	20050	0
299	20250429	140200	532052800	20050	20050	20050	19990	3
300	20250429	140100	531992710	19970	19970	19970	19970	0
301	20250429	140000	531992710	19970	19970	19970	19970	0
302	20250429	135900	531992710	19970	19970	19970	19970	0
303	20250429	135800	531992710	19970	19970	19970	19970	112
304	20250429	135700	529756070	19960	20000	20000	19960	172
305	20250429	135600	526318700	19990	19990	19990	19990	0
306	20250429	135500	526318700	19990	19990	19990	19990	0
307	20250429	135400	526318700	19990	19990	19990	19990	0
308	20250429	135300	526318700	19990	19990	19990	19990	0
309	20250429	135200	526318700	19990	19990	19990	19990	0
310	20250429	135100	526318700	19990	19990	19990	19990	0
311	20250429	135000	526318700	19990	19990	19990	19990	0
312	20250429	134900	526318700	19990	19990	19990	19990	0
313	20250429	134800	526318700	19990	20050	20100	19990	14
314	20250429	134700	526038120	20100	20100	20100	20100	0
315	20250429	134600	526038120	20100	20100	20100	20100	510
316	20250429	134500	515787120	20050	20050	20050	20050	1
317	20250429	134400	515767070	20100	20050	20100	20000	446
318	20250429	134300	506824970	20000	20000	20000	20000	0
319	20250429	134200	506824970	20000	20050	20050	20000	45
320	20250429	134100	505922970	20000	20000	20000	20000	0
321	20250429	134000	505922970	20000	20000	20000	20000	0
322	20250429	133900	505922970	20000	20000	20000	20000	1
323	20250429	133800	505902970	20000	20000	20000	20000	0
324	20250429	133700	505902970	20000	20000	20000	20000	0
325	20250429	133600	505902970	20000	20000	20000	20000	0
326	20250429	133500	505902970	20000	20000	20000	20000	3
327	20250429	133400	505842970	20050	20050	20050	20050	22
328	20250429	133300	505401870	20050	20050	20050	20050	0
329	20250429	133200	505401870	20050	20050	20050	20050	0
330	20250429	133100	505401870	20050	20050	20050	20050	0
331	20250429	133000	505401870	20050	20050	20050	20050	0
332	20250429	132900	505401870	20050	20050	20050	20050	0
333	20250429	132800	505401870	20050	20050	20050	20050	0
334	20250429	132700	505401870	20050	20050	20050	20050	0
335	20250429	132600	505401870	20050	20050	20050	20050	0
336	20250429	132500	505401870	20050	20050	20050	20050	2
337	20250429	132400	505361770	20050	19990	20100	19990	6
338	20250429	132300	505241530	19980	20050	20150	19980	3596
339	20250429	132200	432881530	20000	20000	20000	20000	0
340	20250429	132100	432881530	20000	20000	20000	20000	11
341	20250429	132000	432661530	20050	20050	20050	20050	0
342	20250429	131900	432661530	20050	20050	20050	20050	1
343	20250429	131800	432641480	20000	20000	20000	20000	0
344	20250429	131700	432641480	20000	20000	20000	20000	0
345	20250429	131600	432641480	20000	20000	20000	20000	100
346	20250429	131500	430641480	20050	20000	20050	20000	6
347	20250429	131400	430521230	20050	19990	20050	19990	701
348	20250429	131300	416472690	20000	20000	20000	20000	0
349	20250429	131200	416472690	20000	20000	20000	20000	0
350	20250429	131100	416472690	20000	19990	20000	19990	2
351	20250429	131000	416432700	20000	20000	20000	20000	72
352	20250429	130900	414992700	20000	20000	20000	20000	0
353	20250429	130800	414992700	20000	20000	20000	20000	0
354	20250429	130700	414992700	20000	20000	20000	20000	20
355	20250429	130600	414592700	20050	19990	20050	19990	603
356	20250429	130500	402529880	19990	19990	19990	19990	0
357	20250429	130400	402529880	19990	19990	19990	19990	172
358	20250429	130300	399091600	19990	19990	19990	19990	0
359	20250429	130200	399091600	19990	19990	19990	19990	0
360	20250429	130100	399091600	19990	19990	19990	19990	1
361	20250429	130000	399071610	20000	20000	20000	20000	1
362	20250429	125900	399051610	20000	20000	20000	20000	11
363	20250429	125800	398831610	19990	19990	19990	19990	0
364	20250429	125700	398831610	19990	20000	20000	19990	25
365	20250429	125600	398331640	19990	19990	19990	19990	0
366	20250429	125500	398331640	19990	19990	19990	19990	22
367	20250429	125400	397891860	19990	19990	19990	19990	0
368	20250429	125300	397891860	19990	19990	19990	19990	0
369	20250429	125200	397891860	19990	19990	19990	19990	267
370	20250429	125100	392554530	19990	19990	19990	19990	0
371	20250429	125000	392554530	19990	19990	19990	19990	0
372	20250429	124900	392554530	19990	19990	19990	19990	0
373	20250429	124800	392554530	19990	19990	19990	19990	0
374	20250429	124700	392554530	19990	19990	19990	19990	0
375	20250429	124600	392554530	19990	19990	19990	19990	22
376	20250429	124500	392114750	19990	19990	19990	19990	1
377	20250429	124400	392094760	19990	19990	19990	19990	5
378	20250429	124300	391994810	19980	19980	19980	19980	0
379	20250429	124200	391994810	19980	19980	19980	19980	0
380	20250429	124100	391994810	19980	19980	19980	19980	0
381	20250429	124000	391994810	19980	19980	19980	19980	0
382	20250429	123900	391994810	19980	19980	19980	19980	0
383	20250429	123800	391994810	19980	19980	19980	19980	3
384	20250429	123700	391934870	19990	19990	19990	19990	0
385	20250429	123600	391934870	19990	19990	19990	19990	0
386	20250429	123500	391934870	19990	19990	19990	19990	0
387	20250429	123400	391934870	19990	19970	19990	19970	263
388	20250429	123300	386677520	19990	19990	19990	19990	0
389	20250429	123200	386677520	19990	19990	19990	19990	0
390	20250429	123100	386677520	19990	19990	19990	19990	0
391	20250429	123000	386677520	19990	19990	19990	19990	0
392	20250429	122900	386677520	19990	19990	19990	19990	0
393	20250429	122800	386677520	19990	19990	19990	19990	0
394	20250429	122700	386677520	19990	19970	19990	19970	11
395	20250429	122600	386457650	19960	19960	19960	19960	2
396	20250429	122500	386417730	19980	19980	19980	19980	18
397	20250429	122400	386058090	19980	19980	19980	19980	100
398	20250429	122300	384060090	19990	19990	19990	19990	0
399	20250429	122200	384060090	19990	19980	19990	19980	39
400	20250429	122100	383280490	19990	19990	19990	19990	5
401	20250429	122000	383180540	19990	19990	19990	19990	23
402	20250429	121900	382720770	19990	19990	19990	19990	0
403	20250429	121800	382720770	19990	19990	19990	19990	4
404	20250429	121700	382640810	19980	19980	19980	19980	13
405	20250429	121600	382381070	19980	19980	19980	19980	0
406	20250429	121500	382381070	19980	19980	19980	19980	0
407	20250429	121400	382381070	19980	19980	19980	19980	82
408	20250429	121300	380742710	19980	19980	19980	19980	0
409	20250429	121200	380742710	19980	19980	19980	19980	8
410	20250429	121100	380582870	19980	19980	19980	19980	0
411	20250429	121000	380582870	19980	19980	19980	19980	6
412	20250429	120900	380462990	19980	19980	19980	19980	8
413	20250429	120800	380303150	19980	19980	19980	19980	0
414	20250429	120700	380303150	19980	19980	19980	19980	0
415	20250429	120600	380303150	19980	19980	19980	19980	0
416	20250429	120500	380303150	19980	19980	19980	19980	0
417	20250429	120400	380303150	19980	19980	19980	19980	0
418	20250429	120300	380303150	19980	19970	19980	19970	2
419	20250429	120200	380263200	19980	19970	19980	19970	6
420	20250429	120100	380143350	19980	19970	19980	19970	71
421	20250429	120000	378724780	19960	19965	19965	19960	12
422	20250429	115900	378485250	19970	19970	19970	19970	10
423	20250429	115800	378285550	19970	19970	19970	19970	11
424	20250429	115700	378065880	19970	19970	19970	19970	21
425	20250429	115600	377646510	19980	19970	19980	19970	4
426	20250429	115500	377566610	19980	19960	19980	19960	9
427	20250429	115400	377386850	19980	19970	19980	19970	10
428	20250429	115300	377187100	19980	19970	19990	19970	10
429	20250429	115200	376987340	19990	19990	19990	19960	16
430	20250429	115100	376667670	19970	19980	19990	19960	12
431	20250429	115000	376427990	19980	19970	19980	19970	13
432	20250429	114900	376168260	19970	19970	19970	19970	0
433	20250429	114800	376168260	19970	19970	19980	19960	33
434	20250429	114700	375509280	19980	19980	19980	19980	26
435	20250429	114600	374989800	19990	19980	19990	19980	75
436	20250429	114500	373491290	19970	19970	19970	19970	1
437	20250429	114400	373471320	19970	19970	19970	19970	0
438	20250429	114300	373471320	19970	19970	19970	19970	1
439	20250429	114200	373451350	19970	19970	19970	19970	5
440	20250429	114100	373351500	19970	19970	19970	19970	1
441	20250429	114000	373331530	19970	19970	19970	19970	1
442	20250429	113900	373311560	19980	19980	19980	19980	24
443	20250429	113800	372832040	19970	19970	19970	19970	0
444	20250429	113700	372832040	19970	19980	19980	19970	6
445	20250429	113600	372712180	19970	19970	19970	19970	1
446	20250429	113500	372692210	19980	19970	19980	19970	9
447	20250429	113400	372512470	19970	19980	19980	19960	98
448	20250429	113300	370554920	19990	19990	19990	19990	0
449	20250429	113200	370554920	19990	19990	19990	19990	1
450	20250429	113100	370534930	19980	19980	19980	19980	1
451	20250429	113000	370514950	19980	19980	19980	19980	2
452	20250429	112900	370474990	19980	19980	19980	19980	2
453	20250429	112800	370435030	19970	19970	19970	19970	0
454	20250429	112700	370435030	19970	19970	19970	19970	0
455	20250429	112600	370435030	19970	19970	19970	19970	0
456	20250429	112500	370435030	19970	19970	19970	19970	0
457	20250429	112400	370435030	19970	19990	19990	19970	794
458	20250429	112300	354562990	19990	19990	19990	19990	1
459	20250429	112200	354543000	19990	19990	19990	19990	0
460	20250429	112100	354543000	19990	20000	20000	19990	113
461	20250429	112000	352283010	20025	20025	20025	20025	1
462	20250429	111900	352262985	20025	20025	20025	20025	0
463	20250429	111800	352262985	20025	20025	20025	20025	1
464	20250429	111700	352242960	20000	20000	20000	20000	1
465	20250429	111600	352222960	20050	20050	20050	20050	1
466	20250429	111500	352202910	20050	20050	20050	20000	212
467	20250429	111400	347952360	20050	20050	20050	20050	47
468	20250429	111300	347010010	20050	20050	20050	20050	1
469	20250429	111200	346989960	20000	20000	20000	20000	23
470	20250429	111100	346529960	20000	20050	20050	20000	6
471	20250429	111000	346409710	20050	20050	20050	20050	4
472	20250429	110900	346329510	20050	20050	20050	20050	0
473	20250429	110800	346329510	20050	20050	20050	20000	23
474	20250429	110700	345868410	20050	20050	20050	20050	0
475	20250429	110600	345868410	20050	20050	20050	20050	1
476	20250429	110500	345848360	20050	19990	20050	19990	414
477	20250429	110400	337568510	19990	19970	20000	19970	1522
478	20250429	110300	307140430	19970	19970	19970	19970	3
479	20250429	110200	307080520	19960	19960	19960	19960	1
480	20250429	110100	307060560	19960	19960	19960	19960	38
481	20250429	110000	306302080	19960	19970	19970	19960	2
482	20250429	105900	306262150	19960	19960	19960	19960	1
483	20250429	105800	306242190	19960	19960	19960	19960	10
484	20250429	105700	306042590	19970	19970	19970	19970	1
485	20250429	105600	306022620	19970	19970	19970	19970	20
486	20250429	105500	305623220	19960	19970	19970	19960	16
487	20250429	105400	305303850	19960	19960	19960	19960	0
488	20250429	105300	305303850	19960	19960	19960	19960	2
489	20250429	105200	305263930	19960	19960	19960	19960	1
490	20250429	105100	305243970	19960	19960	19960	19960	1
491	20250429	105000	305224010	19960	19970	19970	19960	100
492	20250429	104900	303227990	19970	19970	19970	19970	3
493	20250429	104800	303168080	19960	19960	19960	19960	0
494	20250429	104700	303168080	19960	19960	19960	19960	0
495	20250429	104600	303168080	19960	19960	19960	19960	2
496	20250429	104500	303128160	19970	19970	19970	19970	1
497	20250429	104400	303108190	19970	19970	19970	19970	1
498	20250429	104300	303088220	19960	19960	19960	19960	1
499	20250429	104200	303068260	19950	19950	19950	19950	1
500	20250429	104100	303048310	19970	19950	19970	19950	360
501	20250429	104000	295866250	19950	19940	19950	19940	3
502	20250429	103900	295806420	19950	19970	19970	19930	362
503	20250429	103800	288583490	19970	19970	19970	19970	1
504	20250429	103700	288563520	19980	19970	19980	19970	40
505	20250429	103600	287764710	19970	19970	19970	19970	2
506	20250429	103500	287724770	19960	19960	19960	19960	0
507	20250429	103400	287724770	19960	19960	19960	19960	0
508	20250429	103300	287724770	19960	19960	19970	19960	4
509	20250429	103200	287644920	19970	19970	19970	19960	163
510	20250429	103100	284389850	19970	19980	19980	19970	2
511	20250429	103000	284349900	19980	19980	19980	19980	40
512	20250429	102900	283550700	19980	19980	19980	19980	0
513	20250429	102800	283550700	19980	19980	19980	19980	0
514	20250429	102700	283550700	19980	19970	19980	19970	11
515	20250429	102600	283330930	19970	19980	19980	19970	215
516	20250429	102500	279035730	19980	19980	19980	19980	0
517	20250429	102400	279035730	19980	19980	19980	19980	1
518	20250429	102300	279015750	19980	19980	19980	19980	21
519	20250429	102200	278596170	19990	19970	19990	19970	46
520	20250429	102100	277676740	19970	19970	19970	19970	0
521	20250429	102000	277676740	19970	19970	19970	19970	101
522	20250429	101900	275659770	20000	19980	20000	19980	6
523	20250429	101800	275539830	20000	20000	20000	20000	0
524	20250429	101700	275539830	20000	20050	20050	19990	3
525	20250429	101600	275479790	19970	20050	20050	19970	1235
526	20250429	101500	250807680	20050	20050	20050	20050	5
527	20250429	101400	250707430	20000	20000	20000	20000	1
528	20250429	101300	250687430	20000	20000	20000	20000	12
529	20250429	101200	250447430	20000	20000	20000	20000	0
530	20250429	101100	250447430	20000	20000	20000	20000	250
531	20250429	101000	245447430	20050	20000	20050	20000	23
532	20250429	100900	244987330	20000	20000	20000	20000	2
533	20250429	100800	244947330	20050	19990	20050	19980	1048
534	20250429	100700	223987540	19950	19990	19990	19950	2
535	20250429	100600	223947600	19950	19950	19950	19950	0
536	20250429	100500	223947600	19950	19950	19950	19950	0
537	20250429	100400	223947600	19950	19950	19950	19950	1
538	20250429	100300	223927650	19950	19980	19980	19950	242
539	20250429	100200	219096160	19980	19980	19980	19980	1
540	20250429	100100	219076180	19980	19980	19980	19980	2
541	20250429	100000	219036220	19990	19990	19990	19990	1
542	20250429	095900	219016230	19970	19970	19970	19970	1
543	20250429	095800	218996260	20000	20000	20000	19980	41
544	20250429	095700	218176840	20000	20000	20000	20000	0
545	20250429	095600	218176840	20000	20000	20000	20000	6
546	20250429	095500	218056840	20000	20000	20050	20000	162
547	20250429	095400	214816590	19990	20000	20000	19990	15
548	20250429	095300	214516620	20000	20000	20000	20000	139
549	20250429	095200	211736620	20050	20050	20050	20050	90
550	20250429	095100	209932120	20050	19980	20050	19980	53
551	20250429	095000	208871970	19990	19990	20000	19990	245
552	20250429	094900	203972880	19990	19970	19990	19970	9
553	20250429	094800	203793100	19960	19970	19970	19960	5
554	20250429	094700	203693260	19970	19970	19980	19970	124
555	20250429	094600	201216480	19980	19970	19980	19970	243
556	20250429	094500	196363710	19980	19950	19980	19950	434
557	20250429	094400	187694390	19960	19970	19980	19960	138
558	20250429	094300	184938800	19970	19930	19970	19930	100
559	20250429	094200	182944290	19930	19940	19940	19930	10
560	20250429	094100	182744900	19930	19940	19950	19920	31
561	20250429	094000	182126780	19950	19950	19950	19900	65
562	20250429	093900	180830260	19890	19900	19950	19890	132
563	20250429	093800	178200540	19910	19910	19910	19910	0
564	20250429	093700	178200540	19910	19910	19910	19910	0
565	20250429	093600	178200540	19910	19900	19930	19890	117
566	20250429	093500	175872210	19900	19940	19950	19900	187
567	20250429	093400	172143590	19940	19920	19980	19920	298
568	20250429	093300	166199980	19940	19890	19940	19880	1759
569	20250429	093200	131209040	19880	19880	19880	19870	18
570	20250429	093100	130851260	19850	19840	19850	19840	54
571	20250429	093000	129779810	19840	19850	19850	19840	9
572	20250429	092900	129601240	19840	19760	19890	19760	1178
573	20250429	092800	106213210	19750	19750	19780	19750	252
574	20250429	092700	101236180	19780	19780	19780	19780	1
575	20250429	092600	101216400	19740	19750	19780	19740	46
576	20250429	092500	100308170	19740	19690	19750	19690	629
577	20250429	092400	87896890	19680	19680	19680	19680	1
578	20250429	092300	87877210	19730	19660	19730	19660	913
579	20250429	092200	69882790	19690	19680	19720	19650	1210
580	20250429	092100	46098030	19680	19750	19750	19680	31
581	20250429	092000	45487880	19700	19710	19750	19690	163
582	20250429	091900	42276400	19700	19670	19700	19670	275
583	20250429	091800	36865050	19660	19660	19660	19660	0
584	20250429	091700	36865050	19660	19670	19670	19660	77
585	20250429	091600	35350470	19680	19680	19680	19680	109
586	20250429	091500	33205350	19680	19680	19680	19680	150
587	20250429	091400	30253350	19680	19700	19700	19670	704
588	20250429	091300	16397850	19750	19730	19750	19720	14
589	20250429	091200	16121620	19720	19720	19720	19710	220
590	20250429	091100	11783230	19730	19730	19730	19730	0
591	20250429	091000	11783230	19730	19730	19730	19730	10
592	20250429	090900	11585930	19730	19740	19750	19730	12
593	20250429	090800	11349140	19780	19780	19780	19780	0
594	20250429	090700	11349140	19780	19730	19780	19730	4
595	20250429	090600	11270160	19740	19720	19770	19720	10
596	20250429	090500	11072680	19720	19720	19720	19720	0
597	20250429	090400	11072680	19720	19720	19720	19720	0
598	20250429	090300	11072680	19720	19720	19720	19720	0
599	20250429	090200	11072680	19720	19720	19720	19720	0
600	20250429	090100	11072680	19720	19720	19720	19720	0
601	20250429	090000	11072680	19720	19880	19880	19720	561