KissMeData/099750/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200700	80425040	15850	15850	15850	15850	89
3	20240429	200600	80425040	15850	15850	15850	15850	0
4	20240429	200500	80425040	15850	15850	15850	15850	0
5	20240429	200400	80425040	15850	15850	15850	15850	0
6	20240429	200300	80425040	15850	15850	15850	15850	0
7	20240429	200200	80425040	15850	15850	15850	15850	0
8	20240429	200100	80425040	15850	15850	15850	15850	0
9	20240429	200000	80425040	15850	15850	15850	15850	0
10	20240429	195900	80425040	15850	15850	15850	15850	0
11	20240429	195800	80425040	15850	15850	15850	15850	0
12	20240429	195700	80425040	15850	15850	15850	15850	0
13	20240429	195600	80425040	15850	15850	15850	15850	0
14	20240429	195500	80425040	15850	15850	15850	15850	0
15	20240429	195400	80425040	15850	15850	15850	15850	0
16	20240429	195300	80425040	15850	15850	15850	15850	0
17	20240429	195200	80425040	15850	15850	15850	15850	0
18	20240429	195100	80425040	15850	15850	15850	15850	0
19	20240429	195000	80425040	15850	15850	15850	15850	0
20	20240429	194900	80425040	15850	15850	15850	15850	0
21	20240429	194800	80425040	15850	15850	15850	15850	0
22	20240429	194700	80425040	15850	15850	15850	15850	0
23	20240429	194600	80425040	15850	15850	15850	15850	0
24	20240429	194500	80425040	15850	15850	15850	15850	0
25	20240429	194400	80425040	15850	15850	15850	15850	0
26	20240429	194300	80425040	15850	15850	15850	15850	0
27	20240429	194200	80425040	15850	15850	15850	15850	0
28	20240429	194100	80425040	15850	15850	15850	15850	0
29	20240429	194000	80425040	15850	15850	15850	15850	0
30	20240429	193900	80425040	15850	15850	15850	15850	0
31	20240429	193800	80425040	15850	15850	15850	15850	0
32	20240429	193700	80425040	15850	15850	15850	15850	89
33	20240429	193600	80425040	15850	15850	15850	15850	0
34	20240429	193500	80425040	15850	15850	15850	15850	0
35	20240429	193400	80425040	15850	15850	15850	15850	0
36	20240429	193300	80425040	15850	15850	15850	15850	0
37	20240429	193200	80425040	15850	15850	15850	15850	0
38	20240429	193100	80425040	15850	15850	15850	15850	0
39	20240429	193000	80425040	15850	15850	15850	15850	0
40	20240429	192900	80425040	15850	15850	15850	15850	0
41	20240429	192800	80425040	15850	15850	15850	15850	0
42	20240429	192700	80425040	15850	15850	15850	15850	0
43	20240429	192600	80425040	15850	15850	15850	15850	0
44	20240429	192500	80425040	15850	15850	15850	15850	0
45	20240429	192400	80425040	15850	15850	15850	15850	0
46	20240429	192300	80425040	15850	15850	15850	15850	0
47	20240429	192200	80425040	15850	15850	15850	15850	0
48	20240429	192100	80425040	15850	15850	15850	15850	0
49	20240429	192000	80425040	15850	15850	15850	15850	0
50	20240429	191900	80425040	15850	15850	15850	15850	0
51	20240429	191800	80425040	15850	15850	15850	15850	0
52	20240429	191700	80425040	15850	15850	15850	15850	0
53	20240429	191600	80425040	15850	15850	15850	15850	0
54	20240429	191500	80425040	15850	15850	15850	15850	0
55	20240429	191400	80425040	15850	15850	15850	15850	0
56	20240429	191300	80425040	15850	15850	15850	15850	0
57	20240429	191200	80425040	15850	15850	15850	15850	0
58	20240429	191100	80425040	15850	15850	15850	15850	0
59	20240429	191000	80425040	15850	15850	15850	15850	0
60	20240429	190900	80425040	15850	15850	15850	15850	0
61	20240429	190800	80425040	15850	15850	15850	15850	0
62	20240429	190700	80425040	15850	15850	15850	15850	89
63	20240429	190600	80425040	15850	15850	15850	15850	0
64	20240429	190500	80425040	15850	15850	15850	15850	0
65	20240429	190400	80425040	15850	15850	15850	15850	0
66	20240429	190300	80425040	15850	15850	15850	15850	0
67	20240429	190200	80425040	15850	15850	15850	15850	0
68	20240429	190100	80425040	15850	15850	15850	15850	0
69	20240429	190000	80425040	15850	15850	15850	15850	0
70	20240429	185900	80425040	15850	15850	15850	15850	0
71	20240429	185800	80425040	15850	15850	15850	15850	0
72	20240429	185700	80425040	15850	15850	15850	15850	0
73	20240429	185600	80425040	15850	15850	15850	15850	0
74	20240429	185500	80425040	15850	15850	15850	15850	0
75	20240429	185400	80425040	15850	15850	15850	15850	0
76	20240429	185300	80425040	15850	15850	15850	15850	0
77	20240429	185200	80425040	15850	15850	15850	15850	0
78	20240429	185100	80425040	15850	15850	15850	15850	0
79	20240429	185000	80425040	15850	15850	15850	15850	0
80	20240429	184900	80425040	15850	15850	15850	15850	0
81	20240429	184800	80425040	15850	15850	15850	15850	0
82	20240429	184700	80425040	15850	15850	15850	15850	0
83	20240429	184600	80425040	15850	15850	15850	15850	0
84	20240429	184500	80425040	15850	15850	15850	15850	0
85	20240429	184400	80425040	15850	15850	15850	15850	0
86	20240429	184300	80425040	15850	15850	15850	15850	0
87	20240429	184200	80425040	15850	15850	15850	15850	0
88	20240429	184100	80425040	15850	15850	15850	15850	0
89	20240429	184000	80425040	15850	15850	15850	15850	0
90	20240429	183900	80425040	15850	15850	15850	15850	0
91	20240429	183800	80425040	15850	15850	15850	15850	0
92	20240429	183700	80425040	15850	15850	15850	15850	89
93	20240429	183600	80425040	15850	15850	15850	15850	0
94	20240429	183500	80425040	15850	15850	15850	15850	0
95	20240429	183400	80425040	15850	15850	15850	15850	0
96	20240429	183300	80425040	15850	15850	15850	15850	0
97	20240429	183200	80425040	15850	15850	15850	15850	0
98	20240429	183100	80425040	15850	15850	15850	15850	0
99	20240429	183000	80425040	15850	15850	15850	15850	0
100	20240429	182900	80425040	15850	15850	15850	15850	0
101	20240429	182800	80425040	15850	15850	15850	15850	0
102	20240429	182700	80425040	15850	15850	15850	15850	0
103	20240429	182600	80425040	15850	15850	15850	15850	0
104	20240429	182500	80425040	15850	15850	15850	15850	0
105	20240429	182400	80425040	15850	15850	15850	15850	0
106	20240429	182300	80425040	15850	15850	15850	15850	0
107	20240429	182200	80425040	15850	15850	15850	15850	0
108	20240429	182100	80425040	15850	15850	15850	15850	0
109	20240429	182000	80425040	15850	15850	15850	15850	0
110	20240429	181900	80425040	15850	15850	15850	15850	0
111	20240429	181800	80425040	15850	15850	15850	15850	0
112	20240429	181700	80425040	15850	15850	15850	15850	0
113	20240429	181600	80425040	15850	15850	15850	15850	0
114	20240429	181500	80425040	15850	15850	15850	15850	0
115	20240429	181400	80425040	15850	15850	15850	15850	0
116	20240429	181300	80425040	15850	15850	15850	15850	0
117	20240429	181200	80425040	15850	15850	15850	15850	0
118	20240429	181100	80425040	15850	15850	15850	15850	0
119	20240429	181000	80425040	15850	15850	15850	15850	0
120	20240429	180900	80425040	15850	15850	15850	15850	0
121	20240429	180800	80425040	15850	15850	15850	15850	0
122	20240429	180700	80425040	15850	15850	15850	15850	89
123	20240429	180600	80425040	15850	15850	15850	15850	0
124	20240429	180500	80425040	15850	15850	15850	15850	0
125	20240429	180400	80425040	15850	15850	15850	15850	0
126	20240429	180300	80425040	15850	15850	15850	15850	0
127	20240429	180200	80425040	15850	15850	15850	15850	0
128	20240429	180100	80425040	15850	15850	15850	15850	0
129	20240429	180000	80425040	15850	15850	15850	15850	0
130	20240429	175900	80425040	15850	15850	15850	15850	0
131	20240429	175800	80425040	15850	15850	15850	15850	0
132	20240429	175700	80425040	15850	15850	15850	15850	0
133	20240429	175600	80425040	15850	15850	15850	15850	0
134	20240429	175500	80425040	15850	15850	15850	15850	0
135	20240429	175400	80425040	15850	15850	15850	15850	0
136	20240429	175300	80425040	15850	15850	15850	15850	0
137	20240429	175200	80425040	15850	15850	15850	15850	0
138	20240429	175100	80425040	15850	15850	15850	15850	0
139	20240429	175000	80425040	15850	15850	15850	15850	0
140	20240429	174900	80425040	15850	15850	15850	15850	0
141	20240429	174800	80425040	15850	15850	15850	15850	0
142	20240429	174700	80425040	15850	15850	15850	15850	0
143	20240429	174600	80425040	15850	15850	15850	15850	0
144	20240429	174500	80425040	15850	15850	15850	15850	0
145	20240429	174400	80425040	15850	15850	15850	15850	0
146	20240429	174300	80425040	15850	15850	15850	15850	0
147	20240429	174200	80425040	15850	15850	15850	15850	0
148	20240429	174100	80425040	15850	15850	15850	15850	0
149	20240429	174000	80425040	15850	15850	15850	15850	0
150	20240429	173900	80425040	15850	15850	15850	15850	0
151	20240429	173800	80425040	15850	15850	15850	15850	0
152	20240429	173700	80425040	15850	15850	15850	15850	89
153	20240429	173600	80425040	15850	15850	15850	15850	0
154	20240429	173500	80425040	15850	15850	15850	15850	0
155	20240429	173400	80425040	15850	15850	15850	15850	0
156	20240429	173300	80425040	15850	15850	15850	15850	0
157	20240429	173200	80425040	15850	15850	15850	15850	0
158	20240429	173100	80425040	15850	15850	15850	15850	0
159	20240429	173000	80425040	15850	15850	15850	15850	0
160	20240429	172900	80425040	15850	15850	15850	15850	0
161	20240429	172800	80425040	15850	15850	15850	15850	0
162	20240429	172700	80425040	15850	15850	15850	15850	0
163	20240429	172600	80425040	15850	15850	15850	15850	0
164	20240429	172500	80425040	15850	15850	15850	15850	0
165	20240429	172400	80425040	15850	15850	15850	15850	0
166	20240429	172300	80425040	15850	15850	15850	15850	0
167	20240429	172200	80425040	15850	15850	15850	15850	0
168	20240429	172100	80425040	15850	15850	15850	15850	0
169	20240429	172000	80425040	15850	15850	15850	15850	0
170	20240429	171900	80425040	15850	15850	15850	15850	0
171	20240429	171800	80425040	15850	15850	15850	15850	0
172	20240429	171700	80425040	15850	15850	15850	15850	0
173	20240429	171600	80425040	15850	15850	15850	15850	0
174	20240429	171500	80425040	15850	15850	15850	15850	0
175	20240429	171400	80425040	15850	15850	15850	15850	0
176	20240429	171300	80425040	15850	15850	15850	15850	0
177	20240429	171200	80425040	15850	15850	15850	15850	0
178	20240429	171100	80425040	15850	15850	15850	15850	0
179	20240429	171000	80425040	15850	15850	15850	15850	0
180	20240429	170900	80425040	15850	15850	15850	15850	0
181	20240429	170800	80425040	15850	15850	15850	15850	0
182	20240429	170700	80425040	15850	15850	15850	15850	89
183	20240429	170600	80425040	15850	15850	15850	15850	0
184	20240429	170500	80425040	15850	15850	15850	15850	0
185	20240429	170400	80425040	15850	15850	15850	15850	0
186	20240429	170300	80425040	15850	15850	15850	15850	0
187	20240429	170200	80425040	15850	15850	15850	15850	0
188	20240429	170100	80425040	15850	15850	15850	15850	0
189	20240429	170000	80425040	15850	15850	15850	15850	0
190	20240429	165900	80425040	15850	15850	15850	15850	0
191	20240429	165800	80425040	15850	15850	15850	15850	0
192	20240429	165700	80425040	15850	15850	15850	15850	0
193	20240429	165600	80425040	15850	15850	15850	15850	0
194	20240429	165500	80425040	15850	15850	15850	15850	0
195	20240429	165400	80425040	15850	15850	15850	15850	0
196	20240429	165300	80425040	15850	15850	15850	15850	0
197	20240429	165200	80425040	15850	15850	15850	15850	0
198	20240429	165100	80425040	15850	15850	15850	15850	0
199	20240429	165000	80425040	15850	15850	15850	15850	0
200	20240429	164900	80425040	15850	15850	15850	15850	0
201	20240429	164800	80425040	15850	15850	15850	15850	0
202	20240429	164700	80425040	15850	15850	15850	15850	0
203	20240429	164600	80425040	15850	15850	15850	15850	0
204	20240429	164500	80425040	15850	15850	15850	15850	0
205	20240429	164400	80425040	15850	15850	15850	15850	0
206	20240429	164300	80425040	15850	15850	15850	15850	0
207	20240429	164200	80425040	15850	15850	15850	15850	0
208	20240429	164100	80425040	15850	15850	15850	15850	0
209	20240429	164000	80425040	15850	15850	15850	15850	0
210	20240429	163900	80425040	15850	15850	15850	15850	0
211	20240429	163800	80425040	15850	15850	15850	15850	0
212	20240429	163700	80425040	15850	15850	15850	15850	89
213	20240429	163600	80425040	15850	15850	15850	15850	0
214	20240429	163500	80425040	15850	15850	15850	15850	0
215	20240429	163400	80425040	15850	15850	15850	15850	0
216	20240429	163300	80425040	15850	15850	15850	15850	0
217	20240429	163200	80425040	15850	15850	15850	15850	0
218	20240429	163100	80425040	15850	15850	15850	15850	0
219	20240429	163000	80425040	15850	15850	15850	15850	0
220	20240429	162900	80425040	15850	15850	15850	15850	0
221	20240429	162800	80425040	15850	15850	15850	15850	0
222	20240429	162700	80425040	15850	15850	15850	15850	0
223	20240429	162600	80425040	15850	15850	15850	15850	0
224	20240429	162500	80425040	15850	15850	15850	15850	0
225	20240429	162400	80425040	15850	15850	15850	15850	0
226	20240429	162300	80425040	15850	15850	15850	15850	0
227	20240429	162200	80425040	15850	15850	15850	15850	0
228	20240429	162100	80425040	15850	15850	15850	15850	0
229	20240429	162000	80425040	15850	15850	15850	15850	0
230	20240429	161900	80425040	15850	15850	15850	15850	0
231	20240429	161800	80425040	15850	15850	15850	15850	0
232	20240429	161700	80425040	15850	15850	15850	15850	0
233	20240429	161600	80425040	15850	15850	15850	15850	0
234	20240429	161500	80425040	15850	15850	15850	15850	0
235	20240429	161400	80425040	15850	15850	15850	15850	0
236	20240429	161300	80425040	15850	15850	15850	15850	0
237	20240429	161200	80425040	15850	15850	15850	15850	0
238	20240429	161100	80425040	15850	15850	15850	15850	0
239	20240429	161000	80425040	15850	15850	15850	15850	0
240	20240429	160900	80425040	15850	15850	15850	15850	0
241	20240429	160800	80425040	15850	15850	15850	15850	0
242	20240429	160700	80425040	15850	15850	15850	15850	89
243	20240429	160600	80425040	15850	15850	15850	15850	0
244	20240429	160500	80425040	15850	15850	15850	15850	0
245	20240429	160400	80425040	15850	15850	15850	15850	0
246	20240429	160300	80425040	15850	15850	15850	15850	0
247	20240429	160200	80425040	15850	15850	15850	15850	0
248	20240429	160100	80425040	15850	15850	15850	15850	0
249	20240429	160000	80425040	15850	15850	15850	15850	0
250	20240429	155900	80425040	15850	15850	15850	15850	0
251	20240429	155800	80425040	15850	15850	15850	15850	0
252	20240429	155700	80425040	15850	15850	15850	15850	0
253	20240429	155600	80425040	15850	15850	15850	15850	0
254	20240429	155500	80425040	15850	15850	15850	15850	0
255	20240429	155400	80425040	15850	15850	15850	15850	0
256	20240429	155300	80425040	15850	15850	15850	15850	0
257	20240429	155200	80425040	15850	15850	15850	15850	0
258	20240429	155100	80425040	15850	15850	15850	15850	0
259	20240429	155000	80425040	15850	15850	15850	15850	0
260	20240429	154900	80425040	15850	15850	15850	15850	0
261	20240429	154800	80425040	15850	15850	15850	15850	0
262	20240429	154700	80425040	15850	15850	15850	15850	0
263	20240429	154600	80425040	15850	15850	15850	15850	0
264	20240429	154500	80425040	15850	15850	15850	15850	0
265	20240429	154400	80425040	15850	15850	15850	15850	0
266	20240429	154300	80425040	15850	15850	15850	15850	0
267	20240429	154200	80425040	15850	15850	15850	15850	0
268	20240429	154100	80425040	15850	15850	15850	15850	0
269	20240429	154000	80425040	15850	15850	15850	15850	0
270	20240429	153900	80425040	15850	15850	15850	15850	0
271	20240429	153800	80425040	15850	15850	15850	15850	0
272	20240429	153700	80425040	15850	15850	15850	15850	89
273	20240429	153600	80425040	15850	15850	15850	15850	0
274	20240429	153500	80425040	15850	15850	15850	15850	0
275	20240429	153400	80425040	15850	15850	15850	15850	0
276	20240429	153300	80425040	15850	15850	15850	15850	0
277	20240429	153200	80425040	15850	15850	15850	15850	0
278	20240429	153100	80425040	15850	15850	15850	15850	0
279	20240429	153000	80425040	15850	15850	15850	15850	89
280	20240429	152900	79014390	15850	15850	15850	15850	0
281	20240429	152800	79014390	15850	15850	15850	15850	0
282	20240429	152700	79014390	15850	15850	15850	15850	0
283	20240429	152600	79014390	15850	15850	15850	15850	0
284	20240429	152500	79014390	15850	15850	15850	15850	0
285	20240429	152400	79014390	15850	15850	15850	15850	0
286	20240429	152300	79014390	15850	15850	15850	15850	0
287	20240429	152200	79014390	15850	15850	15850	15850	0
288	20240429	152100	79014390	15850	15850	15850	15850	0
289	20240429	152000	79014390	15850	15850	15850	15850	0
290	20240429	151900	79014390	15850	15850	15860	15770	89
291	20240429	151800	77609350	15860	15860	15860	15860	0
292	20240429	151700	77609350	15860	15860	15860	15860	0
293	20240429	151600	77609350	15860	15860	15860	15860	0
294	20240429	151500	77609350	15860	15860	15860	15860	4
295	20240429	151400	77545910	15860	15860	15860	15860	15
296	20240429	151300	77308010	15770	15770	15770	15770	0
297	20240429	151200	77308010	15770	15770	15770	15770	2
298	20240429	151100	77276470	15870	15870	15870	15870	0
299	20240429	151000	77276470	15870	15770	15870	15770	3
300	20240429	150900	77228970	15860	15860	15860	15860	20
301	20240429	150800	76911770	15850	15850	15850	15850	0
302	20240429	150700	76911770	15850	15850	15850	15850	10
303	20240429	150600	76753270	15850	15850	15850	15850	0
304	20240429	150500	76753270	15850	15750	15850	15750	1410
305	20240429	150400	54502710	15660	15740	15740	15660	80
306	20240429	150300	53247520	15740	15740	15740	15740	0
307	20240429	150200	53247520	15740	15740	15740	15740	0
308	20240429	150100	53247520	15740	15740	15740	15740	0
309	20240429	150000	53247520	15740	15740	15740	15740	0
310	20240429	145900	53247520	15740	15740	15740	15740	14
311	20240429	145800	53027160	15750	15750	15750	15750	0
312	20240429	145700	53027160	15750	15730	15750	15730	70
313	20240429	145600	51925880	15730	15730	15730	15730	0
314	20240429	145500	51925880	15730	15730	15730	15730	0
315	20240429	145400	51925880	15730	15730	15730	15730	0
316	20240429	145300	51925880	15730	15730	15730	15730	0
317	20240429	145200	51925880	15730	15730	15730	15730	0
318	20240429	145100	51925880	15730	15730	15730	15730	13
319	20240429	145000	51721390	15730	15730	15730	15730	0
320	20240429	144900	51721390	15730	15730	15730	15730	0
321	20240429	144800	51721390	15730	15730	15730	15730	5
322	20240429	144700	51642740	15750	15750	15750	15750	0
323	20240429	144600	51642740	15750	15750	15750	15750	0
324	20240429	144500	51642740	15750	15750	15750	15750	0
325	20240429	144400	51642740	15750	15750	15750	15750	0
326	20240429	144300	51642740	15750	15750	15750	15750	0
327	20240429	144200	51642740	15750	15750	15750	15750	0
328	20240429	144100	51642740	15750	15750	15750	15750	0
329	20240429	144000	51642740	15750	15750	15750	15750	0
330	20240429	143900	51642740	15750	15750	15750	15750	0
331	20240429	143800	51642740	15750	15750	15750	15750	0
332	20240429	143700	51642740	15750	15750	15750	15750	3
333	20240429	143600	51595490	15750	15740	15750	15720	229
334	20240429	143500	47993070	15720	15720	15720	15720	0
335	20240429	143400	47993070	15720	15720	15720	15720	0
336	20240429	143300	47993070	15720	15720	15720	15720	0
337	20240429	143200	47993070	15720	15720	15720	15720	0
338	20240429	143100	47993070	15720	15720	15720	15720	0
339	20240429	143000	47993070	15720	15720	15720	15720	0
340	20240429	142900	47993070	15720	15720	15720	15720	0
341	20240429	142800	47993070	15720	15720	15720	15720	0
342	20240429	142700	47993070	15720	15720	15720	15720	0
343	20240429	142600	47993070	15720	15720	15720	15720	1
344	20240429	142500	47977350	15720	15720	15720	15720	0
345	20240429	142400	47977350	15720	15720	15720	15720	0
346	20240429	142300	47977350	15720	15720	15720	15720	191
347	20240429	142200	44974830	15710	15710	15710	15710	1
348	20240429	142100	44959120	15720	15720	15720	15720	0
349	20240429	142000	44959120	15720	15720	15720	15720	0
350	20240429	141900	44959120	15720	15720	15720	15720	1
351	20240429	141800	44943400	15740	15740	15740	15740	0
352	20240429	141700	44943400	15740	15740	15740	15740	0
353	20240429	141600	44943400	15740	15740	15740	15740	0
354	20240429	141500	44943400	15740	15740	15740	15740	0
355	20240429	141400	44943400	15740	15740	15740	15740	0
356	20240429	141300	44943400	15740	15740	15740	15740	0
357	20240429	141200	44943400	15740	15740	15740	15740	0
358	20240429	141100	44943400	15740	15740	15740	15740	0
359	20240429	141000	44943400	15740	15740	15740	15740	0
360	20240429	140900	44943400	15740	15740	15740	15740	0
361	20240429	140800	44943400	15740	15740	15740	15740	0
362	20240429	140700	44943400	15740	15740	15740	15740	1
363	20240429	140600	44927660	15740	15740	15740	15740	0
364	20240429	140500	44927660	15740	15740	15740	15740	4
365	20240429	140400	44864700	15740	15740	15740	15740	0
366	20240429	140300	44864700	15740	15740	15740	15740	0
367	20240429	140200	44864700	15740	15740	15740	15740	2
368	20240429	140100	44833220	15660	15660	15660	15660	0
369	20240429	140000	44833220	15660	15660	15660	15660	0
370	20240429	135900	44833220	15660	15660	15660	15660	0
371	20240429	135800	44833220	15660	15660	15660	15660	0
372	20240429	135700	44833220	15660	15690	15690	15660	600
373	20240429	135600	35432000	15690	15690	15690	15690	0
374	20240429	135500	35432000	15690	15700	15700	15690	11
375	20240429	135400	35259310	15700	15700	15700	15700	0
376	20240429	135300	35259310	15700	15700	15700	15700	0
377	20240429	135200	35259310	15700	15700	15700	15700	0
378	20240429	135100	35259310	15700	15700	15700	15700	0
379	20240429	135000	35259310	15700	15700	15700	15700	0
380	20240429	134900	35259310	15700	15700	15700	15700	0
381	20240429	134800	35259310	15700	15700	15700	15700	0
382	20240429	134700	35259310	15700	15700	15700	15700	0
383	20240429	134600	35259310	15700	15700	15700	15700	0
384	20240429	134500	35259310	15700	15700	15700	15700	0
385	20240429	134400	35259310	15700	15700	15700	15700	0
386	20240429	134300	35259310	15700	15700	15700	15700	0
387	20240429	134200	35259310	15700	15700	15700	15700	87
388	20240429	134100	33893410	15690	15690	15690	15690	0
389	20240429	134000	33893410	15690	15690	15690	15690	36
390	20240429	133900	33328570	15670	15670	15670	15670	0
391	20240429	133800	33328570	15670	15670	15670	15670	0
392	20240429	133700	33328570	15670	15670	15670	15670	0
393	20240429	133600	33328570	15670	15670	15670	15670	0
394	20240429	133500	33328570	15670	15670	15670	15670	2
395	20240429	133400	33297230	15680	15680	15680	15680	2
396	20240429	133300	33265870	15670	15670	15670	15670	0
397	20240429	133200	33265870	15670	15670	15670	15670	0
398	20240429	133100	33265870	15670	15670	15670	15670	0
399	20240429	133000	33265870	15670	15670	15670	15670	0
400	20240429	132900	33265870	15670	15670	15670	15670	0
401	20240429	132800	33265870	15670	15670	15670	15670	0
402	20240429	132700	33265870	15670	15670	15670	15670	0
403	20240429	132600	33265870	15670	15670	15670	15670	0
404	20240429	132500	33265870	15670	15670	15670	15670	0
405	20240429	132400	33265870	15670	15670	15670	15670	0
406	20240429	132300	33265870	15670	15670	15670	15670	0
407	20240429	132200	33265870	15670	15670	15670	15670	0
408	20240429	132100	33265870	15670	15670	15670	15670	0
409	20240429	132000	33265870	15670	15670	15670	15670	1
410	20240429	131900	33250200	15680	15680	15680	15680	0
411	20240429	131800	33250200	15680	15680	15680	15680	0
412	20240429	131700	33250200	15680	15680	15680	15680	2
413	20240429	131600	33218840	15680	15680	15680	15680	0
414	20240429	131500	33218840	15680	15680	15680	15680	0
415	20240429	131400	33218840	15680	15680	15680	15680	0
416	20240429	131300	33218840	15680	15680	15680	15680	0
417	20240429	131200	33218840	15680	15680	15680	15680	0
418	20240429	131100	33218840	15680	15680	15680	15680	0
419	20240429	131000	33218840	15680	15680	15680	15680	0
420	20240429	130900	33218840	15680	15680	15680	15680	0
421	20240429	130800	33218840	15680	15680	15680	15680	0
422	20240429	130700	33218840	15680	15680	15680	15680	0
423	20240429	130600	33218840	15680	15680	15680	15680	0
424	20240429	130500	33218840	15680	15680	15680	15680	0
425	20240429	130400	33218840	15680	15680	15680	15680	0
426	20240429	130300	33218840	15680	15680	15680	15680	0
427	20240429	130200	33218840	15680	15680	15680	15680	0
428	20240429	130100	33218840	15680	15680	15680	15680	0
429	20240429	130000	33218840	15680	15680	15680	15680	7
430	20240429	125900	33109080	15680	15680	15680	15680	0
431	20240429	125800	33109080	15680	15680	15680	15680	0
432	20240429	125700	33109080	15680	15680	15680	15680	0
433	20240429	125600	33109080	15680	15680	15680	15680	0
434	20240429	125500	33109080	15680	15680	15680	15680	2
435	20240429	125400	33077720	15680	15680	15680	15680	0
436	20240429	125300	33077720	15680	15680	15680	15680	0
437	20240429	125200	33077720	15680	15680	15680	15680	0
438	20240429	125100	33077720	15680	15680	15680	15680	0
439	20240429	125000	33077720	15680	15680	15680	15680	0
440	20240429	124900	33077720	15680	15680	15680	15680	2
441	20240429	124800	33046360	15690	15690	15690	15690	0
442	20240429	124700	33046360	15690	15690	15690	15690	0
443	20240429	124600	33046360	15690	15690	15690	15690	0
444	20240429	124500	33046360	15690	15690	15690	15690	0
445	20240429	124400	33046360	15690	15690	15690	15690	0
446	20240429	124300	33046360	15690	15690	15690	15690	4
447	20240429	124200	32983600	15690	15690	15690	15690	0
448	20240429	124100	32983600	15690	15690	15690	15690	0
449	20240429	124000	32983600	15690	15690	15690	15690	0
450	20240429	123900	32983600	15690	15690	15690	15690	0
451	20240429	123800	32983600	15690	15690	15690	15690	1
452	20240429	123700	32967910	15700	15700	15700	15700	0
453	20240429	123600	32967910	15700	15700	15700	15700	0
454	20240429	123500	32967910	15700	15700	15700	15700	0
455	20240429	123400	32967910	15700	15700	15700	15700	0
456	20240429	123300	32967910	15700	15700	15700	15700	0
457	20240429	123200	32967910	15700	15700	15700	15700	0
458	20240429	123100	32967910	15700	15700	15700	15700	0
459	20240429	123000	32967910	15700	15700	15700	15700	0
460	20240429	122900	32967910	15700	15700	15700	15700	31
461	20240429	122800	32481210	15700	15700	15700	15700	0
462	20240429	122700	32481210	15700	15700	15700	15700	0
463	20240429	122600	32481210	15700	15700	15700	15700	60
464	20240429	122500	31539210	15700	15700	15700	15700	0
465	20240429	122400	31539210	15700	15700	15700	15700	0
466	20240429	122300	31539210	15700	15700	15700	15700	10
467	20240429	122200	31382210	15690	15690	15690	15690	0
468	20240429	122100	31382210	15690	15690	15690	15690	0
469	20240429	122000	31382210	15690	15700	15700	15690	13
470	20240429	121900	31178130	15730	15590	15730	15590	70
471	20240429	121800	30085430	15590	15680	15680	15590	69
472	20240429	121700	29008970	15700	15700	15700	15700	1
473	20240429	121600	28993270	15740	15740	15740	15740	0
474	20240429	121500	28993270	15740	15740	15740	15740	0
475	20240429	121400	28993270	15740	15740	15740	15740	0
476	20240429	121300	28993270	15740	15740	15740	15740	0
477	20240429	121200	28993270	15740	15740	15740	15740	0
478	20240429	121100	28993270	15740	15740	15740	15740	0
479	20240429	121000	28993270	15740	15740	15740	15740	0
480	20240429	120900	28993270	15740	15740	15740	15740	0
481	20240429	120800	28993270	15740	15740	15740	15740	0
482	20240429	120700	28993270	15740	15740	15740	15740	1
483	20240429	120600	28977530	15720	15600	15720	15600	3
484	20240429	120500	28930610	15590	15720	15720	15590	14
485	20240429	120400	28711800	15750	15750	15750	15750	0
486	20240429	120300	28711800	15750	15750	15750	15750	0
487	20240429	120200	28711800	15750	15750	15750	15750	0
488	20240429	120100	28711800	15750	15750	15750	15750	0
489	20240429	120000	28711800	15750	15750	15750	15750	0
490	20240429	115900	28711800	15750	15750	15750	15750	0
491	20240429	115800	28711800	15750	15750	15750	15750	0
492	20240429	115700	28711800	15750	15750	15750	15750	0
493	20240429	115600	28711800	15750	15750	15750	15750	0
494	20240429	115500	28711800	15750	15750	15750	15750	0
495	20240429	115400	28711800	15750	15750	15750	15750	0
496	20240429	115300	28711800	15750	15750	15750	15750	0
497	20240429	115200	28711800	15750	15750	15750	15750	0
498	20240429	115100	28711800	15750	15750	15750	15750	0
499	20240429	115000	28711800	15750	15750	15750	15750	0
500	20240429	114900	28711800	15750	15750	15750	15750	0
501	20240429	114800	28711800	15750	15750	15750	15750	2
502	20240429	114700	28680300	15590	15590	15590	15590	0
503	20240429	114600	28680300	15590	15590	15590	15590	0
504	20240429	114500	28680300	15590	15590	15590	15590	0
505	20240429	114400	28680300	15590	15690	15690	15590	163
506	20240429	114300	26137970	15690	15690	15690	15690	0
507	20240429	114200	26137970	15690	15690	15690	15690	2
508	20240429	114100	26106590	15680	15680	15680	15680	0
509	20240429	114000	26106590	15680	15680	15680	15680	0
510	20240429	113900	26106590	15680	15680	15680	15680	0
511	20240429	113800	26106590	15680	15680	15680	15680	0
512	20240429	113700	26106590	15680	15680	15680	15680	0
513	20240429	113600	26106590	15680	15680	15680	15680	0
514	20240429	113500	26106590	15680	15680	15680	15680	0
515	20240429	113400	26106590	15680	15680	15680	15680	0
516	20240429	113300	26106590	15680	15680	15680	15680	0
517	20240429	113200	26106590	15680	15680	15680	15680	0
518	20240429	113100	26106590	15680	15680	15680	15680	0
519	20240429	113000	26106590	15680	15680	15680	15680	0
520	20240429	112900	26106590	15680	15680	15680	15680	0
521	20240429	112800	26106590	15680	15680	15680	15680	0
522	20240429	112700	26106590	15680	15680	15680	15680	0
523	20240429	112600	26106590	15680	15680	15680	15680	0
524	20240429	112500	26106590	15680	15680	15680	15680	0
525	20240429	112400	26106590	15680	15680	15680	15680	0
526	20240429	112300	26106590	15680	15680	15680	15680	0
527	20240429	112200	26106590	15680	15680	15680	15680	0
528	20240429	112100	26106590	15680	15680	15680	15680	0
529	20240429	112000	26106590	15680	15680	15680	15680	0
530	20240429	111900	26106590	15680	15680	15680	15680	0
531	20240429	111800	26106590	15680	15680	15680	15680	0
532	20240429	111700	26106590	15680	15680	15680	15680	0
533	20240429	111600	26106590	15680	15680	15680	15680	0
534	20240429	111500	26106590	15680	15680	15680	15680	0
535	20240429	111400	26106590	15680	15680	15680	15680	0
536	20240429	111300	26106590	15680	15680	15680	15680	0
537	20240429	111200	26106590	15680	15680	15680	15680	9
538	20240429	111100	25965470	15680	15680	15680	15680	30
539	20240429	111000	25495070	15700	15700	15700	15700	0
540	20240429	110900	25495070	15700	15700	15700	15700	0
541	20240429	110800	25495070	15700	15700	15700	15700	0
542	20240429	110700	25495070	15700	15700	15700	15700	0
543	20240429	110600	25495070	15700	15700	15700	15700	0
544	20240429	110500	25495070	15700	15700	15700	15700	0
545	20240429	110400	25495070	15700	15700	15700	15700	0
546	20240429	110300	25495070	15700	15700	15700	15700	0
547	20240429	110200	25495070	15700	15700	15700	15700	0
548	20240429	110100	25495070	15700	15700	15700	15700	0
549	20240429	110000	25495070	15700	15700	15700	15700	9
550	20240429	105900	25353770	15600	15600	15600	15600	0
551	20240429	105800	25353770	15600	15610	15610	15600	74
552	20240429	105700	24198860	15620	15620	15620	15620	51
553	20240429	105600	23402240	15630	15630	15630	15630	33
554	20240429	105500	22886450	15650	15660	15660	15650	159
555	20240429	105400	20396710	15700	15700	15700	15700	0
556	20240429	105300	20396710	15700	15700	15700	15700	0
557	20240429	105200	20396710	15700	15700	15700	15700	1
558	20240429	105100	20381010	15660	15660	15660	15660	0
559	20240429	105000	20381010	15660	15660	15660	15660	0
560	20240429	104900	20381010	15660	15660	15660	15660	0
561	20240429	104800	20381010	15660	15660	15660	15660	0
562	20240429	104700	20381010	15660	15700	15700	15660	120
563	20240429	104600	18500970	15790	15790	15790	15790	0
564	20240429	104500	18500970	15790	15790	15790	15790	0
565	20240429	104400	18500970	15790	15790	15790	15790	1
566	20240429	104300	18485180	15790	15790	15790	15790	0
567	20240429	104200	18485180	15790	15790	15790	15790	0
568	20240429	104100	18485180	15790	15790	15790	15790	0
569	20240429	104000	18485180	15790	15790	15790	15790	0
570	20240429	103900	18485180	15790	15790	15790	15790	0
571	20240429	103800	18485180	15790	15790	15790	15790	0
572	20240429	103700	18485180	15790	15790	15790	15790	0
573	20240429	103600	18485180	15790	15780	15790	15780	4
574	20240429	103500	18422030	15800	15800	15800	15800	0
575	20240429	103400	18422030	15800	15800	15800	15800	0
576	20240429	103300	18422030	15800	15800	15800	15800	0
577	20240429	103200	18422030	15800	15800	15800	15800	0
578	20240429	103100	18422030	15800	15800	15800	15800	0
579	20240429	103000	18422030	15800	15800	15800	15800	0
580	20240429	102900	18422030	15800	15800	15800	15800	0
581	20240429	102800	18422030	15800	15800	15800	15800	0
582	20240429	102700	18422030	15800	15800	15800	15800	0
583	20240429	102600	18422030	15800	15800	15800	15800	0
584	20240429	102500	18422030	15800	15800	15800	15800	0
585	20240429	102400	18422030	15800	15800	15800	15800	0
586	20240429	102300	18422030	15800	15800	15800	15800	0
587	20240429	102200	18422030	15800	15800	15800	15800	0
588	20240429	102100	18422030	15800	15800	15800	15800	0
589	20240429	102000	18422030	15800	15800	15800	15800	0
590	20240429	101900	18422030	15800	15800	15800	15800	5
591	20240429	101800	18343030	15730	15730	15730	15730	0
592	20240429	101700	18343030	15730	15730	15730	15730	0
593	20240429	101600	18343030	15730	15730	15730	15730	0
594	20240429	101500	18343030	15730	15730	15730	15730	0
595	20240429	101400	18343030	15730	15730	15730	15730	0
596	20240429	101300	18343030	15730	15730	15730	15730	0
597	20240429	101200	18343030	15730	15730	15730	15730	0
598	20240429	101100	18343030	15730	15730	15730	15730	0
599	20240429	101000	18343030	15730	15730	15730	15730	70
600	20240429	100900	17241930	15790	15790	15790	15790	0
601	20240429	100800	17241930	15790	15790	15790	15790	2
602	20240429	100700	17210350	15790	15790	15790	15790	0
603	20240429	100600	17210350	15790	15790	15790	15790	21
604	20240429	100500	16878760	15790	15790	15790	15790	0
605	20240429	100400	16878760	15790	15790	15790	15790	1
606	20240429	100300	16862970	15790	15790	15790	15790	1
607	20240429	100200	16847180	15800	15800	15800	15800	0
608	20240429	100100	16847180	15800	15800	15800	15800	4
609	20240429	100000	16783980	15800	15800	15800	15800	1
610	20240429	095900	16768180	15800	15800	15800	15800	0
611	20240429	095800	16768180	15800	15800	15800	15800	0
612	20240429	095700	16768180	15800	15800	15800	15800	0
613	20240429	095600	16768180	15800	15800	15800	15800	0
614	20240429	095500	16768180	15800	15800	15800	15800	0
615	20240429	095400	16768180	15800	15800	15800	15800	0
616	20240429	095300	16768180	15800	15800	15800	15800	0
617	20240429	095200	16768180	15800	15800	15800	15800	0
618	20240429	095100	16768180	15800	15800	15800	15800	0
619	20240429	095000	16768180	15800	15800	15800	15800	0
620	20240429	094900	16768180	15800	15800	15800	15800	0
621	20240429	094800	16768180	15800	15790	15800	15790	20
622	20240429	094700	16452200	15800	15800	15800	15800	0
623	20240429	094600	16452200	15800	15800	15800	15800	0
624	20240429	094500	16452200	15800	15800	15800	15800	0
625	20240429	094400	16452200	15800	15800	15800	15800	0
626	20240429	094300	16452200	15800	15800	15800	15790	30
627	20240429	094200	15978260	15800	15800	15800	15800	0
628	20240429	094100	15978260	15800	15800	15800	15800	95
629	20240429	094000	14477260	15800	15800	15800	15800	0
630	20240429	093900	14477260	15800	15800	15800	15800	0
631	20240429	093800	14477260	15800	15800	15800	15800	0
632	20240429	093700	14477260	15800	15800	15800	15800	3
633	20240429	093600	14429860	15670	15740	15740	15670	4
634	20240429	093500	14367060	15800	15800	15800	15800	10
635	20240429	093400	14209060	15800	15790	15800	15790	46
636	20240429	093300	13482510	15790	15790	15790	15790	0
637	20240429	093200	13482510	15790	15790	15790	15790	3
638	20240429	093100	13435140	15790	15790	15790	15790	1
639	20240429	093000	13419350	15780	15780	15780	15780	0
640	20240429	092900	13419350	15780	15780	15780	15780	0
641	20240429	092800	13419350	15780	15780	15780	15780	0
642	20240429	092700	13419350	15780	15780	15780	15780	1
643	20240429	092600	13403570	15580	15580	15580	15580	0
644	20240429	092500	13403570	15580	15570	15580	15570	3
645	20240429	092400	13356850	15790	15790	15790	15790	0
646	20240429	092300	13356850	15790	15790	15790	15790	0
647	20240429	092200	13356850	15790	15790	15790	15790	0
648	20240429	092100	13356850	15790	15790	15790	15790	1
649	20240429	092000	13341060	15570	15570	15570	15570	0
650	20240429	091900	13341060	15570	15570	15570	15570	0
651	20240429	091800	13341060	15570	15570	15570	15570	2
652	20240429	091700	13309920	15570	15570	15570	15570	0
653	20240429	091600	13309920	15570	15570	15570	15570	0
654	20240429	091500	13309920	15570	15570	15570	15570	2
655	20240429	091400	13278780	15380	15380	15380	15380	0
656	20240429	091300	13278780	15380	15610	15610	15370	205
657	20240429	091200	10112450	15800	15800	15800	15800	0
658	20240429	091100	10112450	15800	15800	15800	15800	0
659	20240429	091000	10112450	15800	15800	15800	15800	0
660	20240429	090900	10112450	15800	15800	15800	15800	0
661	20240429	090800	10112450	15800	15800	15800	15800	0
662	20240429	090700	10112450	15800	15800	15800	15800	10
663	20240429	090600	9954450	15880	15880	15880	15880	10
664	20240429	090500	9795650	15210	15210	15210	15210	0
665	20240429	090400	9795650	15210	15990	15990	15210	565
666	20240429	090300	1033280	15830	15830	15830	15830	0
667	20240429	090200	1033280	15830	15830	15830	15830	10
668	20240429	090100	874980	15630	15630	15630	15630	46
669	20240429	090000	156000	15600	15600	15600	15600	10