KissMeData/138080/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	202200	128077430	12650	12650	12650	12650	110
3	20240429	202100	128077430	12650	12650	12650	12650	0
4	20240429	202000	128077430	12650	12650	12650	12650	0
5	20240429	201900	128077430	12650	12650	12650	12650	0
6	20240429	201800	128077430	12650	12650	12650	12650	0
7	20240429	201700	128077430	12650	12650	12650	12650	0
8	20240429	201600	128077430	12650	12650	12650	12650	0
9	20240429	201500	128077430	12650	12650	12650	12650	0
10	20240429	201400	128077430	12650	12650	12650	12650	0
11	20240429	201300	128077430	12650	12650	12650	12650	0
12	20240429	201200	128077430	12650	12650	12650	12650	0
13	20240429	201100	128077430	12650	12650	12650	12650	0
14	20240429	201000	128077430	12650	12650	12650	12650	0
15	20240429	200900	128077430	12650	12650	12650	12650	0
16	20240429	200800	128077430	12650	12650	12650	12650	0
17	20240429	200700	128077430	12650	12650	12650	12650	0
18	20240429	200600	128077430	12650	12650	12650	12650	0
19	20240429	200500	128077430	12650	12650	12650	12650	0
20	20240429	200400	128077430	12650	12650	12650	12650	0
21	20240429	200300	128077430	12650	12650	12650	12650	0
22	20240429	200200	128077430	12650	12650	12650	12650	0
23	20240429	200100	128077430	12650	12650	12650	12650	0
24	20240429	200000	128077430	12650	12650	12650	12650	0
25	20240429	195900	128077430	12650	12650	12650	12650	0
26	20240429	195800	128077430	12650	12650	12650	12650	0
27	20240429	195700	128077430	12650	12650	12650	12650	0
28	20240429	195600	128077430	12650	12650	12650	12650	0
29	20240429	195500	128077430	12650	12650	12650	12650	0
30	20240429	195400	128077430	12650	12650	12650	12650	0
31	20240429	195300	128077430	12650	12650	12650	12650	0
32	20240429	195200	128077430	12650	12650	12650	12650	110
33	20240429	195100	128077430	12650	12650	12650	12650	0
34	20240429	195000	128077430	12650	12650	12650	12650	0
35	20240429	194900	128077430	12650	12650	12650	12650	0
36	20240429	194800	128077430	12650	12650	12650	12650	0
37	20240429	194700	128077430	12650	12650	12650	12650	0
38	20240429	194600	128077430	12650	12650	12650	12650	0
39	20240429	194500	128077430	12650	12650	12650	12650	0
40	20240429	194400	128077430	12650	12650	12650	12650	0
41	20240429	194300	128077430	12650	12650	12650	12650	0
42	20240429	194200	128077430	12650	12650	12650	12650	0
43	20240429	194100	128077430	12650	12650	12650	12650	0
44	20240429	194000	128077430	12650	12650	12650	12650	0
45	20240429	193900	128077430	12650	12650	12650	12650	0
46	20240429	193800	128077430	12650	12650	12650	12650	0
47	20240429	193700	128077430	12650	12650	12650	12650	0
48	20240429	193600	128077430	12650	12650	12650	12650	0
49	20240429	193500	128077430	12650	12650	12650	12650	0
50	20240429	193400	128077430	12650	12650	12650	12650	0
51	20240429	193300	128077430	12650	12650	12650	12650	0
52	20240429	193200	128077430	12650	12650	12650	12650	0
53	20240429	193100	128077430	12650	12650	12650	12650	0
54	20240429	193000	128077430	12650	12650	12650	12650	0
55	20240429	192900	128077430	12650	12650	12650	12650	0
56	20240429	192800	128077430	12650	12650	12650	12650	0
57	20240429	192700	128077430	12650	12650	12650	12650	0
58	20240429	192600	128077430	12650	12650	12650	12650	0
59	20240429	192500	128077430	12650	12650	12650	12650	0
60	20240429	192400	128077430	12650	12650	12650	12650	0
61	20240429	192300	128077430	12650	12650	12650	12650	0
62	20240429	192200	128077430	12650	12650	12650	12650	110
63	20240429	192100	128077430	12650	12650	12650	12650	0
64	20240429	192000	128077430	12650	12650	12650	12650	0
65	20240429	191900	128077430	12650	12650	12650	12650	0
66	20240429	191800	128077430	12650	12650	12650	12650	0
67	20240429	191700	128077430	12650	12650	12650	12650	0
68	20240429	191600	128077430	12650	12650	12650	12650	0
69	20240429	191500	128077430	12650	12650	12650	12650	0
70	20240429	191400	128077430	12650	12650	12650	12650	0
71	20240429	191300	128077430	12650	12650	12650	12650	0
72	20240429	191200	128077430	12650	12650	12650	12650	0
73	20240429	191100	128077430	12650	12650	12650	12650	0
74	20240429	191000	128077430	12650	12650	12650	12650	0
75	20240429	190900	128077430	12650	12650	12650	12650	0
76	20240429	190800	128077430	12650	12650	12650	12650	0
77	20240429	190700	128077430	12650	12650	12650	12650	0
78	20240429	190600	128077430	12650	12650	12650	12650	0
79	20240429	190500	128077430	12650	12650	12650	12650	0
80	20240429	190400	128077430	12650	12650	12650	12650	0
81	20240429	190300	128077430	12650	12650	12650	12650	0
82	20240429	190200	128077430	12650	12650	12650	12650	0
83	20240429	190100	128077430	12650	12650	12650	12650	0
84	20240429	190000	128077430	12650	12650	12650	12650	0
85	20240429	185900	128077430	12650	12650	12650	12650	0
86	20240429	185800	128077430	12650	12650	12650	12650	0
87	20240429	185700	128077430	12650	12650	12650	12650	0
88	20240429	185600	128077430	12650	12650	12650	12650	0
89	20240429	185500	128077430	12650	12650	12650	12650	0
90	20240429	185400	128077430	12650	12650	12650	12650	0
91	20240429	185300	128077430	12650	12650	12650	12650	0
92	20240429	185200	128077430	12650	12650	12650	12650	110
93	20240429	185100	128077430	12650	12650	12650	12650	0
94	20240429	185000	128077430	12650	12650	12650	12650	0
95	20240429	184900	128077430	12650	12650	12650	12650	0
96	20240429	184800	128077430	12650	12650	12650	12650	0
97	20240429	184700	128077430	12650	12650	12650	12650	0
98	20240429	184600	128077430	12650	12650	12650	12650	0
99	20240429	184500	128077430	12650	12650	12650	12650	0
100	20240429	184400	128077430	12650	12650	12650	12650	0
101	20240429	184300	128077430	12650	12650	12650	12650	0
102	20240429	184200	128077430	12650	12650	12650	12650	0
103	20240429	184100	128077430	12650	12650	12650	12650	0
104	20240429	184000	128077430	12650	12650	12650	12650	0
105	20240429	183900	128077430	12650	12650	12650	12650	0
106	20240429	183800	128077430	12650	12650	12650	12650	0
107	20240429	183700	128077430	12650	12650	12650	12650	0
108	20240429	183600	128077430	12650	12650	12650	12650	0
109	20240429	183500	128077430	12650	12650	12650	12650	0
110	20240429	183400	128077430	12650	12650	12650	12650	0
111	20240429	183300	128077430	12650	12650	12650	12650	0
112	20240429	183200	128077430	12650	12650	12650	12650	0
113	20240429	183100	128077430	12650	12650	12650	12650	0
114	20240429	183000	128077430	12650	12650	12650	12650	0
115	20240429	182900	128077430	12650	12650	12650	12650	0
116	20240429	182800	128077430	12650	12650	12650	12650	0
117	20240429	182700	128077430	12650	12650	12650	12650	0
118	20240429	182600	128077430	12650	12650	12650	12650	0
119	20240429	182500	128077430	12650	12650	12650	12650	0
120	20240429	182400	128077430	12650	12650	12650	12650	0
121	20240429	182300	128077430	12650	12650	12650	12650	0
122	20240429	182200	128077430	12650	12650	12650	12650	110
123	20240429	182100	128077430	12650	12650	12650	12650	0
124	20240429	182000	128077430	12650	12650	12650	12650	0
125	20240429	181900	128077430	12650	12650	12650	12650	0
126	20240429	181800	128077430	12650	12650	12650	12650	0
127	20240429	181700	128077430	12650	12650	12650	12650	0
128	20240429	181600	128077430	12650	12650	12650	12650	0
129	20240429	181500	128077430	12650	12650	12650	12650	0
130	20240429	181400	128077430	12650	12650	12650	12650	0
131	20240429	181300	128077430	12650	12650	12650	12650	0
132	20240429	181200	128077430	12650	12650	12650	12650	0
133	20240429	181100	128077430	12650	12650	12650	12650	0
134	20240429	181000	128077430	12650	12650	12650	12650	0
135	20240429	180900	128077430	12650	12650	12650	12650	0
136	20240429	180800	128077430	12650	12650	12650	12650	0
137	20240429	180700	128077430	12650	12650	12650	12650	0
138	20240429	180600	128077430	12650	12650	12650	12650	0
139	20240429	180500	128077430	12650	12650	12650	12650	0
140	20240429	180400	128077430	12650	12650	12650	12650	0
141	20240429	180300	128077430	12650	12650	12650	12650	0
142	20240429	180200	128077430	12650	12650	12650	12650	0
143	20240429	180100	128077430	12650	12650	12650	12650	0
144	20240429	180000	128077430	12650	12650	12650	12650	0
145	20240429	175900	128077430	12650	12650	12650	12650	0
146	20240429	175800	128077430	12650	12650	12650	12650	0
147	20240429	175700	128077430	12650	12650	12650	12650	0
148	20240429	175600	128077430	12650	12650	12650	12650	0
149	20240429	175500	128077430	12650	12650	12650	12650	0
150	20240429	175400	128077430	12650	12650	12650	12650	0
151	20240429	175300	128077430	12650	12650	12650	12650	0
152	20240429	175200	128077430	12650	12650	12650	12650	110
153	20240429	175100	128077430	12650	12650	12650	12650	0
154	20240429	175000	128077430	12650	12650	12650	12650	0
155	20240429	174900	128077430	12650	12650	12650	12650	0
156	20240429	174800	128077430	12650	12650	12650	12650	0
157	20240429	174700	128077430	12650	12650	12650	12650	0
158	20240429	174600	128077430	12650	12650	12650	12650	0
159	20240429	174500	128077430	12650	12650	12650	12650	0
160	20240429	174400	128077430	12650	12650	12650	12650	0
161	20240429	174300	128077430	12650	12650	12650	12650	0
162	20240429	174200	128077430	12650	12650	12650	12650	0
163	20240429	174100	128077430	12650	12650	12650	12650	0
164	20240429	174000	128077430	12650	12650	12650	12650	0
165	20240429	173900	128077430	12650	12650	12650	12650	0
166	20240429	173800	128077430	12650	12650	12650	12650	0
167	20240429	173700	128077430	12650	12650	12650	12650	0
168	20240429	173600	128077430	12650	12650	12650	12650	0
169	20240429	173500	128077430	12650	12650	12650	12650	0
170	20240429	173400	128077430	12650	12650	12650	12650	0
171	20240429	173300	128077430	12650	12650	12650	12650	0
172	20240429	173200	128077430	12650	12650	12650	12650	0
173	20240429	173100	128077430	12650	12650	12650	12650	0
174	20240429	173000	128077430	12650	12650	12650	12650	0
175	20240429	172900	128077430	12650	12650	12650	12650	0
176	20240429	172800	128077430	12650	12650	12650	12650	0
177	20240429	172700	128077430	12650	12650	12650	12650	0
178	20240429	172600	128077430	12650	12650	12650	12650	0
179	20240429	172500	128077430	12650	12650	12650	12650	0
180	20240429	172400	128077430	12650	12650	12650	12650	0
181	20240429	172300	128077430	12650	12650	12650	12650	0
182	20240429	172200	128077430	12650	12650	12650	12650	110
183	20240429	172100	128077430	12650	12650	12650	12650	0
184	20240429	172000	128077430	12650	12650	12650	12650	0
185	20240429	171900	128077430	12650	12650	12650	12650	0
186	20240429	171800	128077430	12650	12650	12650	12650	0
187	20240429	171700	128077430	12650	12650	12650	12650	0
188	20240429	171600	128077430	12650	12650	12650	12650	0
189	20240429	171500	128077430	12650	12650	12650	12650	0
190	20240429	171400	128077430	12650	12650	12650	12650	0
191	20240429	171300	128077430	12650	12650	12650	12650	0
192	20240429	171200	128077430	12650	12650	12650	12650	0
193	20240429	171100	128077430	12650	12650	12650	12650	0
194	20240429	171000	128077430	12650	12650	12650	12650	0
195	20240429	170900	128077430	12650	12650	12650	12650	0
196	20240429	170800	128077430	12650	12650	12650	12650	0
197	20240429	170700	128077430	12650	12650	12650	12650	0
198	20240429	170600	128077430	12650	12650	12650	12650	0
199	20240429	170500	128077430	12650	12650	12650	12650	0
200	20240429	170400	128077430	12650	12650	12650	12650	0
201	20240429	170300	128077430	12650	12650	12650	12650	0
202	20240429	170200	128077430	12650	12650	12650	12650	0
203	20240429	170100	128077430	12650	12650	12650	12650	0
204	20240429	170000	128077430	12650	12650	12650	12650	0
205	20240429	165900	128077430	12650	12650	12650	12650	0
206	20240429	165800	128077430	12650	12650	12650	12650	0
207	20240429	165700	128077430	12650	12650	12650	12650	0
208	20240429	165600	128077430	12650	12650	12650	12650	0
209	20240429	165500	128077430	12650	12650	12650	12650	0
210	20240429	165400	128077430	12650	12650	12650	12650	0
211	20240429	165300	128077430	12650	12650	12650	12650	0
212	20240429	165200	128077430	12650	12650	12650	12650	110
213	20240429	165100	128077430	12650	12650	12650	12650	0
214	20240429	165000	128077430	12650	12650	12650	12650	0
215	20240429	164900	128077430	12650	12650	12650	12650	0
216	20240429	164800	128077430	12650	12650	12650	12650	0
217	20240429	164700	128077430	12650	12650	12650	12650	0
218	20240429	164600	128077430	12650	12650	12650	12650	0
219	20240429	164500	128077430	12650	12650	12650	12650	0
220	20240429	164400	128077430	12650	12650	12650	12650	0
221	20240429	164300	128077430	12650	12650	12650	12650	0
222	20240429	164200	128077430	12650	12650	12650	12650	0
223	20240429	164100	128077430	12650	12650	12650	12650	0
224	20240429	164000	128077430	12650	12650	12650	12650	0
225	20240429	163900	128077430	12650	12650	12650	12650	0
226	20240429	163800	128077430	12650	12650	12650	12650	0
227	20240429	163700	128077430	12650	12650	12650	12650	0
228	20240429	163600	128077430	12650	12650	12650	12650	0
229	20240429	163500	128077430	12650	12650	12650	12650	0
230	20240429	163400	128077430	12650	12650	12650	12650	0
231	20240429	163300	128077430	12650	12650	12650	12650	0
232	20240429	163200	128077430	12650	12650	12650	12650	0
233	20240429	163100	128077430	12650	12650	12650	12650	0
234	20240429	163000	128077430	12650	12650	12650	12650	0
235	20240429	162900	128077430	12650	12650	12650	12650	0
236	20240429	162800	128077430	12650	12650	12650	12650	0
237	20240429	162700	128077430	12650	12650	12650	12650	0
238	20240429	162600	128077430	12650	12650	12650	12650	0
239	20240429	162500	128077430	12650	12650	12650	12650	0
240	20240429	162400	128077430	12650	12650	12650	12650	0
241	20240429	162300	128077430	12650	12650	12650	12650	0
242	20240429	162200	128077430	12650	12650	12650	12650	110
243	20240429	162100	128077430	12650	12650	12650	12650	0
244	20240429	162000	128077430	12650	12650	12650	12650	0
245	20240429	161900	128077430	12650	12650	12650	12650	0
246	20240429	161800	128077430	12650	12650	12650	12650	0
247	20240429	161700	128077430	12650	12650	12650	12650	0
248	20240429	161600	128077430	12650	12650	12650	12650	0
249	20240429	161500	128077430	12650	12650	12650	12650	0
250	20240429	161400	128077430	12650	12650	12650	12650	0
251	20240429	161300	128077430	12650	12650	12650	12650	0
252	20240429	161200	128077430	12650	12650	12650	12650	0
253	20240429	161100	128077430	12650	12650	12650	12650	0
254	20240429	161000	128077430	12650	12650	12650	12650	0
255	20240429	160900	128077430	12650	12650	12650	12650	0
256	20240429	160800	128077430	12650	12650	12650	12650	0
257	20240429	160700	128077430	12650	12650	12650	12650	0
258	20240429	160600	128077430	12650	12650	12650	12650	0
259	20240429	160500	128077430	12650	12650	12650	12650	0
260	20240429	160400	128077430	12650	12650	12650	12650	0
261	20240429	160300	128077430	12650	12650	12650	12650	0
262	20240429	160200	128077430	12650	12650	12650	12650	0
263	20240429	160100	128077430	12650	12650	12650	12650	0
264	20240429	160000	128077430	12650	12650	12650	12650	0
265	20240429	155900	128077430	12650	12650	12650	12650	0
266	20240429	155800	128077430	12650	12650	12650	12650	0
267	20240429	155700	128077430	12650	12650	12650	12650	0
268	20240429	155600	128077430	12650	12650	12650	12650	0
269	20240429	155500	128077430	12650	12650	12650	12650	0
270	20240429	155400	128077430	12650	12650	12650	12650	0
271	20240429	155300	128077430	12650	12650	12650	12650	0
272	20240429	155200	128077430	12650	12650	12650	12650	110
273	20240429	155100	128077430	12650	12650	12650	12650	0
274	20240429	155000	128077430	12650	12650	12650	12650	0
275	20240429	154900	128077430	12650	12650	12650	12650	0
276	20240429	154800	128077430	12650	12650	12650	12650	0
277	20240429	154700	128077430	12650	12650	12650	12650	0
278	20240429	154600	128077430	12650	12650	12650	12650	0
279	20240429	154500	128077430	12650	12650	12650	12650	0
280	20240429	154400	128077430	12650	12650	12650	12650	0
281	20240429	154300	128077430	12650	12650	12650	12650	0
282	20240429	154200	128077430	12650	12650	12650	12650	0
283	20240429	154100	128077430	12650	12650	12650	12650	0
284	20240429	154000	128077430	12650	12650	12650	12650	0
285	20240429	153900	128077430	12650	12650	12650	12650	0
286	20240429	153800	128077430	12650	12650	12650	12650	0
287	20240429	153700	128077430	12650	12650	12650	12650	0
288	20240429	153600	128077430	12650	12650	12650	12650	0
289	20240429	153500	128077430	12650	12650	12650	12650	0
290	20240429	153400	128077430	12650	12650	12650	12650	0
291	20240429	153300	128077430	12650	12650	12650	12650	0
292	20240429	153200	128077430	12650	12650	12650	12650	0
293	20240429	153100	128077430	12650	12650	12650	12650	0
294	20240429	153000	128077430	12650	12650	12650	12650	110
295	20240429	152900	126685930	12650	12650	12650	12650	0
296	20240429	152800	126685930	12650	12650	12650	12650	0
297	20240429	152700	126685930	12650	12650	12650	12650	0
298	20240429	152600	126685930	12650	12650	12650	12650	0
299	20240429	152500	126685930	12650	12650	12650	12650	0
300	20240429	152400	126685930	12650	12650	12650	12650	0
301	20240429	152300	126685930	12650	12650	12650	12650	0
302	20240429	152200	126685930	12650	12650	12650	12650	0
303	20240429	152100	126685930	12650	12650	12650	12650	0
304	20240429	152000	126685930	12650	12650	12650	12650	0
305	20240429	151900	126685930	12650	12650	12650	12650	20
306	20240429	151800	126432930	12680	12680	12680	12680	0
307	20240429	151700	126432930	12680	12670	12680	12670	40
308	20240429	151600	125925890	12630	12630	12630	12630	0
309	20240429	151500	125925890	12630	12630	12630	12630	2
310	20240429	151400	125900630	12670	12670	12670	12670	36
311	20240429	151300	125444510	12670	12670	12670	12670	0
312	20240429	151200	125444510	12670	12680	12680	12670	7
313	20240429	151100	125355780	12680	12670	12680	12670	75
314	20240429	151000	124404800	12640	12640	12640	12640	1
315	20240429	150900	124392160	12660	12650	12660	12650	4
316	20240429	150800	124341550	12640	12640	12640	12640	0
317	20240429	150700	124341550	12640	12640	12640	12640	0
318	20240429	150600	124341550	12640	12640	12640	12640	22
319	20240429	150500	124063470	12640	12640	12640	12640	1
320	20240429	150400	124050830	12640	12640	12640	12640	0
321	20240429	150300	124050830	12640	12640	12640	12640	11
322	20240429	150200	123911790	12640	12640	12640	12640	0
323	20240429	150100	123911790	12640	12640	12640	12640	10
324	20240429	150000	123785390	12640	12640	12640	12640	0
325	20240429	145900	123785390	12640	12650	12650	12640	19
326	20240429	145800	123545080	12680	12680	12680	12680	0
327	20240429	145700	123545080	12680	12680	12680	12680	5
328	20240429	145600	123481680	12680	12680	12680	12680	0
329	20240429	145500	123481680	12680	12630	12680	12630	62
330	20240429	145400	122696670	12630	12630	12670	12630	500
331	20240429	145300	116365270	12640	12640	12680	12640	44
332	20240429	145200	115807540	12640	12670	12670	12640	33
333	20240429	145100	115390040	12670	12670	12670	12670	0
334	20240429	145000	115390040	12670	12670	12670	12670	53
335	20240429	144900	114718530	12630	12630	12630	12630	0
336	20240429	144800	114718530	12630	12670	12680	12630	65
337	20240429	144700	113895420	12640	12640	12640	12640	0
338	20240429	144600	113895420	12640	12640	12640	12640	0
339	20240429	144500	113895420	12640	12650	12650	12640	15
340	20240429	144400	113705800	12690	12690	12690	12690	40
341	20240429	144300	113198200	12650	12660	12660	12650	203
342	20240429	144200	110630220	12650	12650	12650	12650	0
343	20240429	144100	110630220	12650	12650	12650	12650	3
344	20240429	144000	110592270	12650	12690	12690	12650	3
345	20240429	143900	110554280	12640	12660	12660	12640	65
346	20240429	143800	109731780	12690	12690	12690	12690	0
347	20240429	143700	109731780	12690	12690	12690	12660	68
348	20240429	143600	108869770	12690	12690	12690	12690	5
349	20240429	143500	108806320	12690	12690	12690	12690	5
350	20240429	143400	108742870	12690	12690	12690	12690	10
351	20240429	143300	108615970	12690	12690	12690	12690	0
352	20240429	143200	108615970	12690	12690	12690	12690	7
353	20240429	143100	108527140	12690	12690	12690	12690	50
354	20240429	143000	107892640	12680	12680	12680	12680	0
355	20240429	142900	107892640	12680	12680	12680	12680	0
356	20240429	142800	107892640	12680	12680	12680	12680	0
357	20240429	142700	107892640	12680	12680	12680	12680	50
358	20240429	142600	107258640	12680	12680	12680	12680	0
359	20240429	142500	107258640	12680	12670	12680	12660	371
360	20240429	142400	102557470	12670	12670	12670	12670	2
361	20240429	142300	102532130	12670	12670	12670	12670	1
362	20240429	142200	102519460	12670	12670	12670	12670	0
363	20240429	142100	102519460	12670	12670	12670	12670	3
364	20240429	142000	102481450	12670	12670	12670	12670	0
365	20240429	141900	102481450	12670	12670	12670	12670	20
366	20240429	141800	102228050	12670	12670	12670	12670	2
367	20240429	141700	102202710	12660	12660	12660	12660	0
368	20240429	141600	102202710	12660	12670	12670	12660	4
369	20240429	141500	102152060	12670	12670	12670	12670	0
370	20240429	141400	102152060	12670	12670	12670	12670	1
371	20240429	141300	102139390	12670	12670	12670	12670	1
372	20240429	141200	102126720	12680	12650	12680	12650	41
373	20240429	141100	101607610	12650	12650	12650	12650	0
374	20240429	141000	101607610	12650	12650	12650	12650	3
375	20240429	140900	101569660	12660	12660	12660	12660	36
376	20240429	140800	101113900	12660	12660	12660	12660	24
377	20240429	140700	100810060	12660	12660	12660	12660	1
378	20240429	140600	100797400	12660	12660	12660	12660	1
379	20240429	140500	100784740	12660	12660	12660	12660	5
380	20240429	140400	100721440	12660	12660	12660	12660	0
381	20240429	140300	100721440	12660	12660	12660	12660	0
382	20240429	140200	100721440	12660	12660	12660	12660	1
383	20240429	140100	100708780	12660	12660	12660	12660	1
384	20240429	140000	100696120	12660	12660	12660	12660	2
385	20240429	135900	100670800	12650	12650	12650	12650	0
386	20240429	135800	100670800	12650	12650	12650	12650	0
387	20240429	135700	100670800	12650	12650	12650	12650	0
388	20240429	135600	100670800	12650	12650	12650	12650	0
389	20240429	135500	100670800	12650	12650	12650	12650	0
390	20240429	135400	100670800	12650	12670	12670	12650	30
391	20240429	135300	100291270	12650	12650	12650	12650	0
392	20240429	135200	100291270	12650	12650	12650	12650	0
393	20240429	135100	100291270	12650	12640	12650	12640	4
394	20240429	135000	100240700	12640	12640	12640	12640	0
395	20240429	134900	100240700	12640	12640	12640	12640	0
396	20240429	134800	100240700	12640	12640	12640	12640	0
397	20240429	134700	100240700	12640	12640	12640	12640	0
398	20240429	134600	100240700	12640	12640	12640	12640	0
399	20240429	134500	100240700	12640	12640	12640	12640	0
400	20240429	134400	100240700	12640	12640	12640	12640	11
401	20240429	134300	100101660	12690	12690	12690	12690	1
402	20240429	134200	100088970	12690	12690	12690	12690	0
403	20240429	134100	100088970	12690	12690	12690	12690	2
404	20240429	134000	100063590	12620	12620	12620	12620	0
405	20240429	133900	100063590	12620	12620	12620	12620	100
406	20240429	133800	98801590	12620	12620	12620	12620	0
407	20240429	133700	98801590	12620	12620	12620	12620	0
408	20240429	133600	98801590	12620	12620	12620	12620	0
409	20240429	133500	98801590	12620	12650	12690	12620	315
410	20240429	133400	94807170	12620	12620	12620	12620	0
411	20240429	133300	94807170	12620	12620	12620	12620	2
412	20240429	133200	94781930	12680	12680	12680	12680	0
413	20240429	133100	94781930	12680	12680	12680	12680	0
414	20240429	133000	94781930	12680	12680	12680	12680	0
415	20240429	132900	94781930	12680	12680	12680	12680	0
416	20240429	132800	94781930	12680	12680	12680	12680	0
417	20240429	132700	94781930	12680	12680	12680	12680	0
418	20240429	132600	94781930	12680	12680	12680	12680	0
419	20240429	132500	94781930	12680	12680	12680	12680	10
420	20240429	132400	94655130	12680	12680	12680	12680	24
421	20240429	132300	94350810	12590	12590	12590	12590	0
422	20240429	132200	94350810	12590	12590	12590	12590	0
423	20240429	132100	94350810	12590	12590	12590	12590	0
424	20240429	132000	94350810	12590	12590	12590	12590	0
425	20240429	131900	94350810	12590	12590	12590	12590	0
426	20240429	131800	94350810	12590	12590	12590	12590	0
427	20240429	131700	94350810	12590	12590	12590	12590	0
428	20240429	131600	94350810	12590	12610	12610	12590	60
429	20240429	131500	93594990	12680	12680	12680	12680	20
430	20240429	131400	93341390	12680	12680	12680	12680	0
431	20240429	131300	93341390	12680	12680	12680	12680	0
432	20240429	131200	93341390	12680	12680	12680	12680	1
433	20240429	131100	93328710	12680	12680	12680	12680	0
434	20240429	131000	93328710	12680	12680	12680	12680	0
435	20240429	130900	93328710	12680	12680	12680	12680	0
436	20240429	130800	93328710	12680	12680	12680	12680	10
437	20240429	130700	93201910	12690	12690	12690	12690	0
438	20240429	130600	93201910	12690	12680	12690	12680	20
439	20240429	130500	92948300	12600	12680	12680	12590	65
440	20240429	130400	92129080	12590	12590	12590	12590	0
441	20240429	130300	92129080	12590	12590	12590	12590	0
442	20240429	130200	92129080	12590	12590	12590	12590	0
443	20240429	130100	92129080	12590	12590	12590	12590	0
444	20240429	130000	92129080	12590	12590	12590	12590	0
445	20240429	125900	92129080	12590	12590	12590	12590	0
446	20240429	125800	92129080	12590	12650	12690	12590	941
447	20240429	125700	80202510	12650	12650	12650	12650	0
448	20240429	125600	80202510	12650	12650	12650	12650	0
449	20240429	125500	80202510	12650	12650	12650	12650	2
450	20240429	125400	80177210	12650	12650	12650	12650	0
451	20240429	125300	80177210	12650	12650	12650	12650	200
452	20240429	125200	77647210	12590	12590	12590	12590	0
453	20240429	125100	77647210	12590	12620	12620	12590	699
454	20240429	125000	68826820	12590	12620	12620	12590	175
455	20240429	124900	66618740	12590	12590	12590	12590	0
456	20240429	124800	66618740	12590	12590	12600	12590	279
457	20240429	124700	63104170	12590	12590	12590	12590	0
458	20240429	124600	63104170	12590	12580	12590	12580	10
459	20240429	124500	62978300	12570	12570	12570	12570	0
460	20240429	124400	62978300	12570	12570	12570	12570	0
461	20240429	124300	62978300	12570	12570	12570	12570	0
462	20240429	124200	62978300	12570	12570	12570	12570	0
463	20240429	124100	62978300	12570	12570	12570	12570	0
464	20240429	124000	62978300	12570	12570	12570	12570	0
465	20240429	123900	62978300	12570	12570	12570	12570	0
466	20240429	123800	62978300	12570	12570	12570	12570	0
467	20240429	123700	62978300	12570	12570	12570	12570	0
468	20240429	123600	62978300	12570	12570	12570	12570	0
469	20240429	123500	62978300	12570	12570	12570	12570	0
470	20240429	123400	62978300	12570	12570	12570	12570	0
471	20240429	123300	62978300	12570	12570	12570	12570	0
472	20240429	123200	62978300	12570	12570	12570	12570	0
473	20240429	123100	62978300	12570	12580	12580	12570	19
474	20240429	123000	62739380	12580	12580	12580	12580	0
475	20240429	122900	62739380	12580	12580	12580	12580	1
476	20240429	122800	62726800	12590	12590	12590	12590	0
477	20240429	122700	62726800	12590	12590	12590	12590	0
478	20240429	122600	62726800	12590	12590	12590	12590	38
479	20240429	122500	62248380	12550	12550	12550	12550	0
480	20240429	122400	62248380	12550	12550	12550	12550	0
481	20240429	122300	62248380	12550	12550	12550	12550	0
482	20240429	122200	62248380	12550	12550	12550	12550	0
483	20240429	122100	62248380	12550	12550	12550	12550	0
484	20240429	122000	62248380	12550	12520	12550	12520	31
485	20240429	121900	61859720	12530	12530	12530	12530	0
486	20240429	121800	61859720	12530	12530	12530	12530	0
487	20240429	121700	61859720	12530	12530	12530	12530	0
488	20240429	121600	61859720	12530	12530	12530	12530	0
489	20240429	121500	61859720	12530	12530	12530	12530	0
490	20240429	121400	61859720	12530	12530	12530	12530	0
491	20240429	121300	61859720	12530	12530	12530	12530	0
492	20240429	121200	61859720	12530	12530	12530	12530	0
493	20240429	121100	61859720	12530	12530	12530	12530	0
494	20240429	121000	61859720	12530	12530	12530	12530	0
495	20240429	120900	61859720	12530	12530	12530	12530	0
496	20240429	120800	61859720	12530	12530	12530	12530	0
497	20240429	120700	61859720	12530	12530	12530	12530	0
498	20240429	120600	61859720	12530	12530	12530	12530	0
499	20240429	120500	61859720	12530	12530	12530	12530	0
500	20240429	120400	61859720	12530	12530	12530	12530	0
501	20240429	120300	61859720	12530	12530	12530	12530	0
502	20240429	120200	61859720	12530	12530	12530	12530	0
503	20240429	120100	61859720	12530	12530	12530	12530	1
504	20240429	120000	61847190	12530	12530	12530	12530	0
505	20240429	115900	61847190	12530	12530	12530	12530	0
506	20240429	115800	61847190	12530	12530	12530	12530	0
507	20240429	115700	61847190	12530	12530	12530	12530	0
508	20240429	115600	61847190	12530	12530	12530	12530	1
509	20240429	115500	61834660	12530	12530	12530	12530	0
510	20240429	115400	61834660	12530	12530	12530	12530	0
511	20240429	115300	61834660	12530	12530	12530	12530	2
512	20240429	115200	61809600	12530	12530	12530	12530	0
513	20240429	115100	61809600	12530	12530	12530	12530	1
514	20240429	115000	61797070	12490	12490	12490	12490	0
515	20240429	114900	61797070	12490	12520	12520	12480	740
516	20240429	114800	52551200	12520	12520	12520	12520	0
517	20240429	114700	52551200	12520	12520	12520	12520	0
518	20240429	114600	52551200	12520	12520	12520	12520	7
519	20240429	114500	52463560	12530	12530	12530	12530	6
520	20240429	114400	52388380	12530	12530	12530	12530	0
521	20240429	114300	52388380	12530	12530	12530	12530	0
522	20240429	114200	52388380	12530	12530	12530	12530	0
523	20240429	114100	52388380	12530	12530	12530	12530	11
524	20240429	114000	52250550	12530	12530	12530	12530	0
525	20240429	113900	52250550	12530	12530	12530	12530	0
526	20240429	113800	52250550	12530	12530	12530	12530	1
527	20240429	113700	52238020	12510	12510	12510	12510	0
528	20240429	113600	52238020	12510	12510	12510	12510	0
529	20240429	113500	52238020	12510	12510	12510	12510	0
530	20240429	113400	52238020	12510	12510	12510	12510	0
531	20240429	113300	52238020	12510	12510	12510	12510	0
532	20240429	113200	52238020	12510	12510	12510	12510	0
533	20240429	113100	52238020	12510	12510	12510	12510	0
534	20240429	113000	52238020	12510	12510	12510	12510	0
535	20240429	112900	52238020	12510	12510	12510	12510	0
536	20240429	112800	52238020	12510	12510	12510	12510	0
537	20240429	112700	52238020	12510	12510	12510	12510	0
538	20240429	112600	52238020	12510	12510	12510	12510	0
539	20240429	112500	52238020	12510	12510	12510	12510	0
540	20240429	112400	52238020	12510	12510	12510	12510	0
541	20240429	112300	52238020	12510	12510	12510	12510	0
542	20240429	112200	52238020	12510	12510	12510	12510	0
543	20240429	112100	52238020	12510	12510	12510	12510	0
544	20240429	112000	52238020	12510	12510	12510	12510	0
545	20240429	111900	52238020	12510	12510	12510	12510	0
546	20240429	111800	52238020	12510	12510	12510	12510	0
547	20240429	111700	52238020	12510	12510	12510	12510	0
548	20240429	111600	52238020	12510	12510	12510	12510	0
549	20240429	111500	52238020	12510	12510	12510	12510	0
550	20240429	111400	52238020	12510	12510	12510	12510	0
551	20240429	111300	52238020	12510	12510	12510	12510	0
552	20240429	111200	52238020	12510	12510	12510	12510	0
553	20240429	111100	52238020	12510	12510	12510	12510	0
554	20240429	111000	52238020	12510	12510	12510	12510	0
555	20240429	110900	52238020	12510	12510	12510	12510	0
556	20240429	110800	52238020	12510	12510	12510	12510	0
557	20240429	110700	52238020	12510	12510	12510	12510	0
558	20240429	110600	52238020	12510	12510	12510	12510	0
559	20240429	110500	52238020	12510	12510	12510	12510	3
560	20240429	110400	52200490	12480	12480	12480	12480	0
561	20240429	110300	52200490	12480	12480	12480	12480	5
562	20240429	110200	52138090	12480	12480	12480	12480	13
563	20240429	110100	51975850	12480	12480	12480	12480	0
564	20240429	110000	51975850	12480	12480	12480	12480	0
565	20240429	105900	51975850	12480	12480	12480	12480	1
566	20240429	105800	51963370	12480	12500	12500	12480	20
567	20240429	105700	51713700	12500	12500	12500	12500	0
568	20240429	105600	51713700	12500	12500	12500	12500	0
569	20240429	105500	51713700	12500	12500	12500	12500	0
570	20240429	105400	51713700	12500	12500	12500	12500	0
571	20240429	105300	51713700	12500	12500	12500	12500	0
572	20240429	105200	51713700	12500	12500	12500	12500	0
573	20240429	105100	51713700	12500	12500	12500	12500	4
574	20240429	105000	51663700	12510	12510	12510	12510	1
575	20240429	104900	51651190	12510	12510	12510	12510	0
576	20240429	104800	51651190	12510	12510	12510	12510	10
577	20240429	104700	51526090	12490	12490	12490	12490	0
578	20240429	104600	51526090	12490	12490	12490	12490	0
579	20240429	104500	51526090	12490	12490	12490	12490	0
580	20240429	104400	51526090	12490	12490	12490	12490	0
581	20240429	104300	51526090	12490	12490	12490	12490	0
582	20240429	104200	51526090	12490	12490	12490	12490	0
583	20240429	104100	51526090	12490	12490	12490	12490	0
584	20240429	104000	51526090	12490	12490	12490	12490	0
585	20240429	103900	51526090	12490	12490	12490	12490	0
586	20240429	103800	51526090	12490	12490	12490	12490	0
587	20240429	103700	51526090	12490	12490	12490	12490	0
588	20240429	103600	51526090	12490	12490	12490	12490	0
589	20240429	103500	51526090	12490	12490	12490	12490	0
590	20240429	103400	51526090	12490	12490	12490	12490	0
591	20240429	103300	51526090	12490	12490	12490	12490	0
592	20240429	103200	51526090	12490	12490	12490	12490	0
593	20240429	103100	51526090	12490	12490	12490	12490	0
594	20240429	103000	51526090	12490	12490	12490	12490	0
595	20240429	102900	51526090	12490	12490	12490	12490	0
596	20240429	102800	51526090	12490	12490	12490	12490	0
597	20240429	102700	51526090	12490	12490	12490	12490	0
598	20240429	102600	51526090	12490	12490	12490	12490	0
599	20240429	102500	51526090	12490	12490	12490	12490	0
600	20240429	102400	51526090	12490	12490	12490	12490	0
601	20240429	102300	51526090	12490	12490	12490	12490	0
602	20240429	102200	51526090	12490	12490	12490	12490	0
603	20240429	102100	51526090	12490	12520	12520	12490	421
604	20240429	102000	46255660	12540	12540	12540	12540	0
605	20240429	101900	46255660	12540	12540	12540	12540	0
606	20240429	101800	46255660	12540	12540	12540	12540	0
607	20240429	101700	46255660	12540	12540	12540	12540	0
608	20240429	101600	46255660	12540	12540	12540	12540	0
609	20240429	101500	46255660	12540	12540	12540	12540	0
610	20240429	101400	46255660	12540	12540	12540	12540	0
611	20240429	101300	46255660	12540	12560	12560	12540	205
612	20240429	101200	43682890	12570	12570	12570	12570	65
613	20240429	101100	42865840	12570	12570	12570	12570	0
614	20240429	101000	42865840	12570	12580	12580	12570	4
615	20240429	100900	42815550	12700	12700	12700	12700	0
616	20240429	100800	42815550	12700	12700	12700	12700	0
617	20240429	100700	42815550	12700	12700	12700	12700	0
618	20240429	100600	42815550	12700	12700	12700	12700	13
619	20240429	100500	42650450	12700	12700	12700	12700	0
620	20240429	100400	42650450	12700	12700	12700	12700	1
621	20240429	100300	42637750	12710	12710	12710	12710	0
622	20240429	100200	42637750	12710	12710	12710	12710	0
623	20240429	100100	42637750	12710	12710	12710	12710	1
624	20240429	100000	42625040	12550	12720	12720	12550	4
625	20240429	095900	42574330	12700	12690	12730	12520	625
626	20240429	095800	34623370	12700	12690	12700	12690	100
627	20240429	095700	33353880	12700	12590	12700	12590	245
628	20240429	095600	30262620	12590	12580	12590	12580	5
629	20240429	095500	30199710	12500	12490	12500	12490	109
630	20240429	095400	28837270	12460	12460	12460	12460	0
631	20240429	095300	28837270	12460	12460	12460	12460	0
632	20240429	095200	28837270	12460	12460	12460	12460	0
633	20240429	095100	28837270	12460	12460	12460	12460	22
634	20240429	095000	28563150	12460	12460	12460	12460	0
635	20240429	094900	28563150	12460	12460	12460	12460	10
636	20240429	094800	28438550	12470	12470	12470	12470	102
637	20240429	094700	27166610	12500	12550	12590	12500	24
638	20240429	094600	26865710	12500	12500	12500	12500	100
639	20240429	094500	25615710	12470	12470	12470	12470	0
640	20240429	094400	25615710	12470	12470	12470	12470	4
641	20240429	094300	25565830	12500	12550	12550	12500	244
642	20240429	094200	22503880	12550	12550	12550	12550	0
643	20240429	094100	22503880	12550	12550	12550	12550	0
644	20240429	094000	22503880	12550	12550	12550	12550	0
645	20240429	093900	22503880	12550	12490	12550	12490	439
646	20240429	093800	17005040	12450	12450	12450	12450	0
647	20240429	093700	17005040	12450	12450	12450	12450	0
648	20240429	093600	17005040	12450	12450	12450	12450	0
649	20240429	093500	17005040	12450	12450	12450	12450	70
650	20240429	093400	16133540	12460	12460	12460	12460	0
651	20240429	093300	16133540	12460	12450	12460	12450	390
652	20240429	093200	11274990	12450	12450	12450	12450	0
653	20240429	093100	11274990	12450	12450	12450	12450	0
654	20240429	093000	11274990	12450	12450	12450	12450	0
655	20240429	092900	11274990	12450	12450	12450	12450	0
656	20240429	092800	11274990	12450	12450	12450	12450	7
657	20240429	092700	11187840	12450	12450	12450	12450	0
658	20240429	092600	11187840	12450	12450	12450	12450	0
659	20240429	092500	11187840	12450	12450	12450	12450	0
660	20240429	092400	11187840	12450	12450	12450	12450	5
661	20240429	092300	11125590	12440	12440	12440	12440	4
662	20240429	092200	11075830	12400	12400	12400	12400	100
663	20240429	092100	9835830	12400	12400	12400	12400	10
664	20240429	092000	9711830	12400	12420	12420	12380	58
665	20240429	091900	8992720	12420	12420	12420	12420	17
666	20240429	091800	8781580	12430	12450	12450	12430	125
667	20240429	091700	7227660	12450	12450	12450	12450	2
668	20240429	091600	7202760	12450	12450	12450	12450	1
669	20240429	091500	7190310	12460	12460	12460	12460	0
670	20240429	091400	7190310	12460	12460	12460	12460	1
671	20240429	091300	7177850	12460	12460	12460	12460	0
672	20240429	091200	7177850	12460	12460	12460	12460	0
673	20240429	091100	7177850	12460	12460	12460	12460	1
674	20240429	091000	7165390	12500	12490	12500	12490	462
675	20240429	090900	1390490	12490	12490	12490	12490	5
676	20240429	090800	1328040	12430	12430	12430	12430	1
677	20240429	090700	1315610	12420	12420	12420	12420	0
678	20240429	090600	1315610	12420	12420	12420	12420	0
679	20240429	090500	1315610	12420	12420	12420	12420	5
680	20240429	090400	1253510	12420	12430	12430	12420	26
681	20240429	090300	930540	12420	12420	12420	12420	0
682	20240429	090200	930540	12420	12420	12420	12420	0
683	20240429	090100	930540	12420	12420	12430	12420	14
684	20240429	090000	756630	12410	12400	12410	12400	56