KissMeData/092230/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200200	138792400	58200	58200	58200	58200	11
3	20240429	200100	138792400	58200	58200	58200	58200	0
4	20240429	200000	138792400	58200	58200	58200	58200	0
5	20240429	195900	138792400	58200	58200	58200	58200	0
6	20240429	195800	138792400	58200	58200	58200	58200	0
7	20240429	195700	138792400	58200	58200	58200	58200	0
8	20240429	195600	138792400	58200	58200	58200	58200	0
9	20240429	195500	138792400	58200	58200	58200	58200	0
10	20240429	195400	138792400	58200	58200	58200	58200	0
11	20240429	195300	138792400	58200	58200	58200	58200	0
12	20240429	195200	138792400	58200	58200	58200	58200	0
13	20240429	195100	138792400	58200	58200	58200	58200	0
14	20240429	195000	138792400	58200	58200	58200	58200	0
15	20240429	194900	138792400	58200	58200	58200	58200	0
16	20240429	194800	138792400	58200	58200	58200	58200	0
17	20240429	194700	138792400	58200	58200	58200	58200	0
18	20240429	194600	138792400	58200	58200	58200	58200	0
19	20240429	194500	138792400	58200	58200	58200	58200	0
20	20240429	194400	138792400	58200	58200	58200	58200	0
21	20240429	194300	138792400	58200	58200	58200	58200	0
22	20240429	194200	138792400	58200	58200	58200	58200	0
23	20240429	194100	138792400	58200	58200	58200	58200	0
24	20240429	194000	138792400	58200	58200	58200	58200	0
25	20240429	193900	138792400	58200	58200	58200	58200	0
26	20240429	193800	138792400	58200	58200	58200	58200	0
27	20240429	193700	138792400	58200	58200	58200	58200	0
28	20240429	193600	138792400	58200	58200	58200	58200	0
29	20240429	193500	138792400	58200	58200	58200	58200	0
30	20240429	193400	138792400	58200	58200	58200	58200	0
31	20240429	193300	138792400	58200	58200	58200	58200	0
32	20240429	193200	138792400	58200	58200	58200	58200	11
33	20240429	193100	138792400	58200	58200	58200	58200	0
34	20240429	193000	138792400	58200	58200	58200	58200	0
35	20240429	192900	138792400	58200	58200	58200	58200	0
36	20240429	192800	138792400	58200	58200	58200	58200	0
37	20240429	192700	138792400	58200	58200	58200	58200	0
38	20240429	192600	138792400	58200	58200	58200	58200	0
39	20240429	192500	138792400	58200	58200	58200	58200	0
40	20240429	192400	138792400	58200	58200	58200	58200	0
41	20240429	192300	138792400	58200	58200	58200	58200	0
42	20240429	192200	138792400	58200	58200	58200	58200	0
43	20240429	192100	138792400	58200	58200	58200	58200	0
44	20240429	192000	138792400	58200	58200	58200	58200	0
45	20240429	191900	138792400	58200	58200	58200	58200	0
46	20240429	191800	138792400	58200	58200	58200	58200	0
47	20240429	191700	138792400	58200	58200	58200	58200	0
48	20240429	191600	138792400	58200	58200	58200	58200	0
49	20240429	191500	138792400	58200	58200	58200	58200	0
50	20240429	191400	138792400	58200	58200	58200	58200	0
51	20240429	191300	138792400	58200	58200	58200	58200	0
52	20240429	191200	138792400	58200	58200	58200	58200	0
53	20240429	191100	138792400	58200	58200	58200	58200	0
54	20240429	191000	138792400	58200	58200	58200	58200	0
55	20240429	190900	138792400	58200	58200	58200	58200	0
56	20240429	190800	138792400	58200	58200	58200	58200	0
57	20240429	190700	138792400	58200	58200	58200	58200	0
58	20240429	190600	138792400	58200	58200	58200	58200	0
59	20240429	190500	138792400	58200	58200	58200	58200	0
60	20240429	190400	138792400	58200	58200	58200	58200	0
61	20240429	190300	138792400	58200	58200	58200	58200	0
62	20240429	190200	138792400	58200	58200	58200	58200	11
63	20240429	190100	138792400	58200	58200	58200	58200	0
64	20240429	190000	138792400	58200	58200	58200	58200	0
65	20240429	185900	138792400	58200	58200	58200	58200	0
66	20240429	185800	138792400	58200	58200	58200	58200	0
67	20240429	185700	138792400	58200	58200	58200	58200	0
68	20240429	185600	138792400	58200	58200	58200	58200	0
69	20240429	185500	138792400	58200	58200	58200	58200	0
70	20240429	185400	138792400	58200	58200	58200	58200	0
71	20240429	185300	138792400	58200	58200	58200	58200	0
72	20240429	185200	138792400	58200	58200	58200	58200	0
73	20240429	185100	138792400	58200	58200	58200	58200	0
74	20240429	185000	138792400	58200	58200	58200	58200	0
75	20240429	184900	138792400	58200	58200	58200	58200	0
76	20240429	184800	138792400	58200	58200	58200	58200	0
77	20240429	184700	138792400	58200	58200	58200	58200	0
78	20240429	184600	138792400	58200	58200	58200	58200	0
79	20240429	184500	138792400	58200	58200	58200	58200	0
80	20240429	184400	138792400	58200	58200	58200	58200	0
81	20240429	184300	138792400	58200	58200	58200	58200	0
82	20240429	184200	138792400	58200	58200	58200	58200	0
83	20240429	184100	138792400	58200	58200	58200	58200	0
84	20240429	184000	138792400	58200	58200	58200	58200	0
85	20240429	183900	138792400	58200	58200	58200	58200	0
86	20240429	183800	138792400	58200	58200	58200	58200	0
87	20240429	183700	138792400	58200	58200	58200	58200	0
88	20240429	183600	138792400	58200	58200	58200	58200	0
89	20240429	183500	138792400	58200	58200	58200	58200	0
90	20240429	183400	138792400	58200	58200	58200	58200	0
91	20240429	183300	138792400	58200	58200	58200	58200	0
92	20240429	183200	138792400	58200	58200	58200	58200	11
93	20240429	183100	138792400	58200	58200	58200	58200	0
94	20240429	183000	138792400	58200	58200	58200	58200	0
95	20240429	182900	138792400	58200	58200	58200	58200	0
96	20240429	182800	138792400	58200	58200	58200	58200	0
97	20240429	182700	138792400	58200	58200	58200	58200	0
98	20240429	182600	138792400	58200	58200	58200	58200	0
99	20240429	182500	138792400	58200	58200	58200	58200	0
100	20240429	182400	138792400	58200	58200	58200	58200	0
101	20240429	182300	138792400	58200	58200	58200	58200	0
102	20240429	182200	138792400	58200	58200	58200	58200	0
103	20240429	182100	138792400	58200	58200	58200	58200	0
104	20240429	182000	138792400	58200	58200	58200	58200	0
105	20240429	181900	138792400	58200	58200	58200	58200	0
106	20240429	181800	138792400	58200	58200	58200	58200	0
107	20240429	181700	138792400	58200	58200	58200	58200	0
108	20240429	181600	138792400	58200	58200	58200	58200	0
109	20240429	181500	138792400	58200	58200	58200	58200	0
110	20240429	181400	138792400	58200	58200	58200	58200	0
111	20240429	181300	138792400	58200	58200	58200	58200	0
112	20240429	181200	138792400	58200	58200	58200	58200	0
113	20240429	181100	138792400	58200	58200	58200	58200	0
114	20240429	181000	138792400	58200	58200	58200	58200	0
115	20240429	180900	138792400	58200	58200	58200	58200	0
116	20240429	180800	138792400	58200	58200	58200	58200	0
117	20240429	180700	138792400	58200	58200	58200	58200	0
118	20240429	180600	138792400	58200	58200	58200	58200	0
119	20240429	180500	138792400	58200	58200	58200	58200	0
120	20240429	180400	138792400	58200	58200	58200	58200	0
121	20240429	180300	138792400	58200	58200	58200	58200	0
122	20240429	180200	138792400	58200	58200	58200	58200	11
123	20240429	180100	138792400	58200	58200	58200	58200	0
124	20240429	180000	138792400	58200	58200	58200	58200	0
125	20240429	175900	138792400	58200	58200	58200	58200	0
126	20240429	175800	138792400	58200	58200	58200	58200	0
127	20240429	175700	138792400	58200	58200	58200	58200	0
128	20240429	175600	138792400	58200	58200	58200	58200	0
129	20240429	175500	138792400	58200	58200	58200	58200	0
130	20240429	175400	138792400	58200	58200	58200	58200	0
131	20240429	175300	138792400	58200	58200	58200	58200	0
132	20240429	175200	138792400	58200	58200	58200	58200	0
133	20240429	175100	138792400	58200	58200	58200	58200	0
134	20240429	175000	138792400	58200	58200	58200	58200	0
135	20240429	174900	138792400	58200	58200	58200	58200	0
136	20240429	174800	138792400	58200	58200	58200	58200	0
137	20240429	174700	138792400	58200	58200	58200	58200	0
138	20240429	174600	138792400	58200	58200	58200	58200	0
139	20240429	174500	138792400	58200	58200	58200	58200	0
140	20240429	174400	138792400	58200	58200	58200	58200	0
141	20240429	174300	138792400	58200	58200	58200	58200	0
142	20240429	174200	138792400	58200	58200	58200	58200	0
143	20240429	174100	138792400	58200	58200	58200	58200	0
144	20240429	174000	138792400	58200	58200	58200	58200	0
145	20240429	173900	138792400	58200	58200	58200	58200	0
146	20240429	173800	138792400	58200	58200	58200	58200	0
147	20240429	173700	138792400	58200	58200	58200	58200	0
148	20240429	173600	138792400	58200	58200	58200	58200	0
149	20240429	173500	138792400	58200	58200	58200	58200	0
150	20240429	173400	138792400	58200	58200	58200	58200	0
151	20240429	173300	138792400	58200	58200	58200	58200	0
152	20240429	173200	138792400	58200	58200	58200	58200	11
153	20240429	173100	138792400	58200	58200	58200	58200	0
154	20240429	173000	138792400	58200	58200	58200	58200	0
155	20240429	172900	138792400	58200	58200	58200	58200	0
156	20240429	172800	138792400	58200	58200	58200	58200	0
157	20240429	172700	138792400	58200	58200	58200	58200	0
158	20240429	172600	138792400	58200	58200	58200	58200	0
159	20240429	172500	138792400	58200	58200	58200	58200	0
160	20240429	172400	138792400	58200	58200	58200	58200	0
161	20240429	172300	138792400	58200	58200	58200	58200	0
162	20240429	172200	138792400	58200	58200	58200	58200	0
163	20240429	172100	138792400	58200	58200	58200	58200	0
164	20240429	172000	138792400	58200	58200	58200	58200	0
165	20240429	171900	138792400	58200	58200	58200	58200	0
166	20240429	171800	138792400	58200	58200	58200	58200	0
167	20240429	171700	138792400	58200	58200	58200	58200	0
168	20240429	171600	138792400	58200	58200	58200	58200	0
169	20240429	171500	138792400	58200	58200	58200	58200	0
170	20240429	171400	138792400	58200	58200	58200	58200	0
171	20240429	171300	138792400	58200	58200	58200	58200	0
172	20240429	171200	138792400	58200	58200	58200	58200	0
173	20240429	171100	138792400	58200	58200	58200	58200	0
174	20240429	171000	138792400	58200	58200	58200	58200	0
175	20240429	170900	138792400	58200	58200	58200	58200	0
176	20240429	170800	138792400	58200	58200	58200	58200	0
177	20240429	170700	138792400	58200	58200	58200	58200	0
178	20240429	170600	138792400	58200	58200	58200	58200	0
179	20240429	170500	138792400	58200	58200	58200	58200	0
180	20240429	170400	138792400	58200	58200	58200	58200	0
181	20240429	170300	138792400	58200	58200	58200	58200	0
182	20240429	170200	138792400	58200	58200	58200	58200	11
183	20240429	170100	138792400	58200	58200	58200	58200	0
184	20240429	170000	138792400	58200	58200	58200	58200	0
185	20240429	165900	138792400	58200	58200	58200	58200	0
186	20240429	165800	138792400	58200	58200	58200	58200	0
187	20240429	165700	138792400	58200	58200	58200	58200	0
188	20240429	165600	138792400	58200	58200	58200	58200	0
189	20240429	165500	138792400	58200	58200	58200	58200	0
190	20240429	165400	138792400	58200	58200	58200	58200	0
191	20240429	165300	138792400	58200	58200	58200	58200	0
192	20240429	165200	138792400	58200	58200	58200	58200	0
193	20240429	165100	138792400	58200	58200	58200	58200	0
194	20240429	165000	138792400	58200	58200	58200	58200	0
195	20240429	164900	138792400	58200	58200	58200	58200	0
196	20240429	164800	138792400	58200	58200	58200	58200	0
197	20240429	164700	138792400	58200	58200	58200	58200	0
198	20240429	164600	138792400	58200	58200	58200	58200	0
199	20240429	164500	138792400	58200	58200	58200	58200	0
200	20240429	164400	138792400	58200	58200	58200	58200	0
201	20240429	164300	138792400	58200	58200	58200	58200	0
202	20240429	164200	138792400	58200	58200	58200	58200	0
203	20240429	164100	138792400	58200	58200	58200	58200	0
204	20240429	164000	138792400	58200	58200	58200	58200	0
205	20240429	163900	138792400	58200	58200	58200	58200	0
206	20240429	163800	138792400	58200	58200	58200	58200	0
207	20240429	163700	138792400	58200	58200	58200	58200	0
208	20240429	163600	138792400	58200	58200	58200	58200	0
209	20240429	163500	138792400	58200	58200	58200	58200	0
210	20240429	163400	138792400	58200	58200	58200	58200	0
211	20240429	163300	138792400	58200	58200	58200	58200	0
212	20240429	163200	138792400	58200	58200	58200	58200	11
213	20240429	163100	138792400	58200	58200	58200	58200	0
214	20240429	163000	138792400	58200	58200	58200	58200	0
215	20240429	162900	138792400	58200	58200	58200	58200	0
216	20240429	162800	138792400	58200	58200	58200	58200	0
217	20240429	162700	138792400	58200	58200	58200	58200	0
218	20240429	162600	138792400	58200	58200	58200	58200	0
219	20240429	162500	138792400	58200	58200	58200	58200	0
220	20240429	162400	138792400	58200	58200	58200	58200	0
221	20240429	162300	138792400	58200	58200	58200	58200	0
222	20240429	162200	138792400	58200	58200	58200	58200	0
223	20240429	162100	138792400	58200	58200	58200	58200	0
224	20240429	162000	138792400	58200	58200	58200	58200	0
225	20240429	161900	138792400	58200	58200	58200	58200	0
226	20240429	161800	138792400	58200	58200	58200	58200	0
227	20240429	161700	138792400	58200	58200	58200	58200	0
228	20240429	161600	138792400	58200	58200	58200	58200	0
229	20240429	161500	138792400	58200	58200	58200	58200	0
230	20240429	161400	138792400	58200	58200	58200	58200	0
231	20240429	161300	138792400	58200	58200	58200	58200	0
232	20240429	161200	138792400	58200	58200	58200	58200	0
233	20240429	161100	138792400	58200	58200	58200	58200	0
234	20240429	161000	138792400	58200	58200	58200	58200	0
235	20240429	160900	138792400	58200	58200	58200	58200	0
236	20240429	160800	138792400	58200	58200	58200	58200	0
237	20240429	160700	138792400	58200	58200	58200	58200	0
238	20240429	160600	138792400	58200	58200	58200	58200	0
239	20240429	160500	138792400	58200	58200	58200	58200	0
240	20240429	160400	138792400	58200	58200	58200	58200	0
241	20240429	160300	138792400	58200	58200	58200	58200	0
242	20240429	160200	138792400	58200	58200	58200	58200	11
243	20240429	160100	138792400	58200	58200	58200	58200	0
244	20240429	160000	138792400	58200	58200	58200	58200	0
245	20240429	155900	138792400	58200	58200	58200	58200	0
246	20240429	155800	138792400	58200	58200	58200	58200	0
247	20240429	155700	138792400	58200	58200	58200	58200	0
248	20240429	155600	138792400	58200	58200	58200	58200	0
249	20240429	155500	138792400	58200	58200	58200	58200	0
250	20240429	155400	138792400	58200	58200	58200	58200	0
251	20240429	155300	138792400	58200	58200	58200	58200	0
252	20240429	155200	138792400	58200	58200	58200	58200	0
253	20240429	155100	138792400	58200	58200	58200	58200	0
254	20240429	155000	138792400	58200	58200	58200	58200	0
255	20240429	154900	138792400	58200	58200	58200	58200	0
256	20240429	154800	138792400	58200	58200	58200	58200	0
257	20240429	154700	138792400	58200	58200	58200	58200	0
258	20240429	154600	138792400	58200	58200	58200	58200	0
259	20240429	154500	138792400	58200	58200	58200	58200	0
260	20240429	154400	138792400	58200	58200	58200	58200	0
261	20240429	154300	138792400	58200	58200	58200	58200	0
262	20240429	154200	138792400	58200	58200	58200	58200	0
263	20240429	154100	138792400	58200	58200	58200	58200	0
264	20240429	154000	138792400	58200	58200	58200	58200	0
265	20240429	153900	138792400	58200	58200	58200	58200	0
266	20240429	153800	138792400	58200	58200	58200	58200	0
267	20240429	153700	138792400	58200	58200	58200	58200	0
268	20240429	153600	138792400	58200	58200	58200	58200	0
269	20240429	153500	138792400	58200	58200	58200	58200	0
270	20240429	153400	138792400	58200	58200	58200	58200	0
271	20240429	153300	138792400	58200	58200	58200	58200	0
272	20240429	153200	138792400	58200	58200	58200	58200	11
273	20240429	153100	138792400	58200	58200	58200	58200	0
274	20240429	153000	138792400	58200	58200	58200	58200	11
275	20240429	152900	138152200	58200	58200	58200	58200	0
276	20240429	152800	138152200	58200	58200	58200	58200	0
277	20240429	152700	138152200	58200	58200	58200	58200	0
278	20240429	152600	138152200	58200	58200	58200	58200	0
279	20240429	152500	138152200	58200	58200	58200	58200	0
280	20240429	152400	138152200	58200	58200	58200	58200	0
281	20240429	152300	138152200	58200	58200	58200	58200	0
282	20240429	152200	138152200	58200	58200	58200	58200	0
283	20240429	152100	138152200	58200	58200	58200	58200	0
284	20240429	152000	138152200	58200	58200	58200	58200	0
285	20240429	151900	138152200	58200	58200	58200	58200	4
286	20240429	151800	137919400	58200	58000	58200	58000	8
287	20240429	151700	137454300	58200	58200	58200	58200	0
288	20240429	151600	137454300	58200	58200	58200	58200	0
289	20240429	151500	137454300	58200	58200	58200	58200	0
290	20240429	151400	137454300	58200	58200	58200	58200	0
291	20240429	151300	137454300	58200	58200	58200	58200	0
292	20240429	151200	137454300	58200	58200	58200	58200	0
293	20240429	151100	137454300	58200	58200	58200	58200	0
294	20240429	151000	137454300	58200	58100	58200	58000	18
295	20240429	150900	136409300	58100	58100	58100	58100	0
296	20240429	150800	136409300	58100	58100	58100	58100	0
297	20240429	150700	136409300	58100	58100	58100	58100	0
298	20240429	150600	136409300	58100	58100	58100	58100	0
299	20240429	150500	136409300	58100	58100	58100	58100	17
300	20240429	150400	135421600	58200	58200	58200	58200	10
301	20240429	150300	134839600	58200	58200	58200	58200	0
302	20240429	150200	134839600	58200	58200	58200	58200	3
303	20240429	150100	134665000	58100	58100	58100	58100	0
304	20240429	150000	134665000	58100	58100	58100	58100	1
305	20240429	145900	134606900	58200	58200	58200	58200	0
306	20240429	145800	134606900	58200	58200	58200	58200	0
307	20240429	145700	134606900	58200	58200	58200	58200	0
308	20240429	145600	134606900	58200	58200	58200	58200	1
309	20240429	145500	134548700	58100	58100	58100	58100	0
310	20240429	145400	134548700	58100	58100	58100	58100	0
311	20240429	145300	134548700	58100	58100	58100	58100	20
312	20240429	145200	133386700	58100	58100	58100	58100	0
313	20240429	145100	133386700	58100	58100	58100	58100	0
314	20240429	145000	133386700	58100	58100	58100	58100	0
315	20240429	144900	133386700	58100	58100	58100	58100	0
316	20240429	144800	133386700	58100	58100	58100	58100	0
317	20240429	144700	133386700	58100	58100	58100	58100	0
318	20240429	144600	133386700	58100	58100	58100	58100	0
319	20240429	144500	133386700	58100	58100	58100	58100	0
320	20240429	144400	133386700	58100	58100	58100	58100	0
321	20240429	144300	133386700	58100	58100	58100	58100	0
322	20240429	144200	133386700	58100	58100	58100	58100	0
323	20240429	144100	133386700	58100	58100	58100	58100	0
324	20240429	144000	133386700	58100	58100	58100	58100	0
325	20240429	143900	133386700	58100	58100	58100	58100	0
326	20240429	143800	133386700	58100	58100	58100	58100	0
327	20240429	143700	133386700	58100	58100	58100	58100	1
328	20240429	143600	133328600	58200	58200	58200	58200	0
329	20240429	143500	133328600	58200	58200	58200	58200	6
330	20240429	143400	132979400	58100	58100	58100	58100	1
331	20240429	143300	132921300	58200	58200	58200	58200	0
332	20240429	143200	132921300	58200	58200	58200	58200	0
333	20240429	143100	132921300	58200	58200	58200	58200	0
334	20240429	143000	132921300	58200	58200	58200	58200	0
335	20240429	142900	132921300	58200	58200	58200	58200	6
336	20240429	142800	132572100	58200	58200	58200	58200	0
337	20240429	142700	132572100	58200	58200	58200	58200	0
338	20240429	142600	132572100	58200	58200	58200	58200	0
339	20240429	142500	132572100	58200	58200	58200	58200	1
340	20240429	142400	132513900	58100	58100	58100	58100	0
341	20240429	142300	132513900	58100	58100	58100	58100	0
342	20240429	142200	132513900	58100	58100	58100	58100	1
343	20240429	142100	132455800	58100	58100	58100	58100	0
344	20240429	142000	132455800	58100	58100	58100	58100	0
345	20240429	141900	132455800	58100	58100	58100	58100	0
346	20240429	141800	132455800	58100	58100	58100	58100	0
347	20240429	141700	132455800	58100	58100	58100	58100	6
348	20240429	141600	132107200	58100	58100	58100	58100	5
349	20240429	141500	131816700	58200	58200	58200	58200	0
350	20240429	141400	131816700	58200	58200	58200	58200	0
351	20240429	141300	131816700	58200	58200	58200	58200	0
352	20240429	141200	131816700	58200	58200	58200	58200	0
353	20240429	141100	131816700	58200	58200	58200	58200	0
354	20240429	141000	131816700	58200	58200	58200	58200	0
355	20240429	140900	131816700	58200	58200	58200	58200	0
356	20240429	140800	131816700	58200	58200	58200	58200	0
357	20240429	140700	131816700	58200	58200	58200	58200	0
358	20240429	140600	131816700	58200	58200	58200	58200	0
359	20240429	140500	131816700	58200	58200	58200	58200	10
360	20240429	140400	131234700	58100	58100	58100	58100	0
361	20240429	140300	131234700	58100	58100	58100	58100	0
362	20240429	140200	131234700	58100	58100	58100	58100	0
363	20240429	140100	131234700	58100	58100	58100	58100	0
364	20240429	140000	131234700	58100	58100	58100	58100	0
365	20240429	135900	131234700	58100	58100	58100	58100	0
366	20240429	135800	131234700	58100	58100	58100	58100	0
367	20240429	135700	131234700	58100	58100	58100	58100	1
368	20240429	135600	131176600	58200	58200	58200	58200	0
369	20240429	135500	131176600	58200	58200	58200	58200	0
370	20240429	135400	131176600	58200	58200	58200	58200	0
371	20240429	135300	131176600	58200	58200	58200	58200	0
372	20240429	135200	131176600	58200	58200	58200	58200	0
373	20240429	135100	131176600	58200	58200	58200	58200	0
374	20240429	135000	131176600	58200	58200	58200	58200	0
375	20240429	134900	131176600	58200	58200	58200	58200	0
376	20240429	134800	131176600	58200	58200	58200	58200	15
377	20240429	134700	130303600	58300	58200	58300	58200	207
378	20240429	134600	118237000	58200	58300	58300	58200	54
379	20240429	134500	115093400	58200	58200	58200	58200	91
380	20240429	134400	109797200	58200	58200	58200	58200	0
381	20240429	134300	109797200	58200	58200	58200	58200	0
382	20240429	134200	109797200	58200	58200	58200	58200	0
383	20240429	134100	109797200	58200	58200	58200	58200	0
384	20240429	134000	109797200	58200	58200	58200	58200	0
385	20240429	133900	109797200	58200	58200	58200	58200	0
386	20240429	133800	109797200	58200	58200	58200	58200	0
387	20240429	133700	109797200	58200	58200	58200	58200	0
388	20240429	133600	109797200	58200	58200	58200	58200	0
389	20240429	133500	109797200	58200	58200	58200	58200	11
390	20240429	133400	109157000	58200	58200	58200	58200	20
391	20240429	133300	107993000	58200	58200	58200	58200	0
392	20240429	133200	107993000	58200	58200	58200	58200	0
393	20240429	133100	107993000	58200	58200	58200	58200	0
394	20240429	133000	107993000	58200	58200	58200	58200	0
395	20240429	132900	107993000	58200	58200	58200	58200	0
396	20240429	132800	107993000	58200	58200	58200	58200	0
397	20240429	132700	107993000	58200	58200	58200	58200	0
398	20240429	132600	107993000	58200	58200	58200	58200	0
399	20240429	132500	107993000	58200	58200	58200	58200	0
400	20240429	132400	107993000	58200	58200	58200	58200	0
401	20240429	132300	107993000	58200	58200	58200	58200	0
402	20240429	132200	107993000	58200	58200	58200	58200	0
403	20240429	132100	107993000	58200	58200	58200	58200	0
404	20240429	132000	107993000	58200	58200	58200	58200	22
405	20240429	131900	106712600	58200	58200	58200	58200	0
406	20240429	131800	106712600	58200	58200	58200	58200	0
407	20240429	131700	106712600	58200	58200	58200	58200	0
408	20240429	131600	106712600	58200	58200	58200	58200	0
409	20240429	131500	106712600	58200	58200	58200	58200	0
410	20240429	131400	106712600	58200	58200	58200	58200	0
411	20240429	131300	106712600	58200	58200	58200	58200	0
412	20240429	131200	106712600	58200	58200	58200	58200	0
413	20240429	131100	106712600	58200	58200	58200	58200	0
414	20240429	131000	106712600	58200	58200	58200	58200	0
415	20240429	130900	106712600	58200	58200	58200	58200	0
416	20240429	130800	106712600	58200	58200	58200	58200	0
417	20240429	130700	106712600	58200	58200	58200	58200	0
418	20240429	130600	106712600	58200	58200	58200	58200	0
419	20240429	130500	106712600	58200	58200	58200	58200	0
420	20240429	130400	106712600	58200	58200	58200	58200	0
421	20240429	130300	106712600	58200	58200	58200	58200	0
422	20240429	130200	106712600	58200	58200	58200	58200	2
423	20240429	130100	106596200	58000	58000	58000	58000	0
424	20240429	130000	106596200	58000	58000	58000	58000	1
425	20240429	125900	106538200	58200	58200	58200	58200	10
426	20240429	125800	105956200	58200	58200	58200	58200	0
427	20240429	125700	105956200	58200	58200	58200	58200	106
428	20240429	125600	99787000	58200	58200	58200	58200	0
429	20240429	125500	99787000	58200	58200	58200	58200	145
430	20240429	125400	91348000	58000	58000	58000	58000	0
431	20240429	125300	91348000	58000	58000	58000	58000	0
432	20240429	125200	91348000	58000	58000	58000	58000	0
433	20240429	125100	91348000	58000	58000	58000	58000	0
434	20240429	125000	91348000	58000	58000	58000	58000	0
435	20240429	124900	91348000	58000	58000	58000	58000	0
436	20240429	124800	91348000	58000	58000	58000	58000	0
437	20240429	124700	91348000	58000	58000	58000	58000	0
438	20240429	124600	91348000	58000	58000	58000	58000	1
439	20240429	124500	91290000	58200	58200	58200	58200	0
440	20240429	124400	91290000	58200	58200	58200	58200	0
441	20240429	124300	91290000	58200	58200	58200	58200	0
442	20240429	124200	91290000	58200	58200	58200	58200	0
443	20240429	124100	91290000	58200	58200	58200	58200	0
444	20240429	124000	91290000	58200	58100	58200	58100	4
445	20240429	123900	91057400	58100	58100	58100	58100	4
446	20240429	123800	90825000	58100	58100	58100	58100	3
447	20240429	123700	90650700	58200	58200	58200	58200	0
448	20240429	123600	90650700	58200	58200	58200	58200	0
449	20240429	123500	90650700	58200	58200	58200	58200	0
450	20240429	123400	90650700	58200	58200	58200	58200	0
451	20240429	123300	90650700	58200	58200	58200	58200	0
452	20240429	123200	90650700	58200	58200	58200	58200	0
453	20240429	123100	90650700	58200	58200	58200	58200	0
454	20240429	123000	90650700	58200	58200	58200	58200	0
455	20240429	122900	90650700	58200	58200	58200	58200	0
456	20240429	122800	90650700	58200	58200	58200	58200	0
457	20240429	122700	90650700	58200	58200	58200	58200	0
458	20240429	122600	90650700	58200	58200	58200	58200	0
459	20240429	122500	90650700	58200	58200	58200	58200	0
460	20240429	122400	90650700	58200	58200	58200	58200	10
461	20240429	122300	90068700	58100	58100	58100	58100	0
462	20240429	122200	90068700	58100	58100	58100	58100	0
463	20240429	122100	90068700	58100	58100	58100	58100	54
464	20240429	122000	86931300	58100	58200	58200	58100	23
465	20240429	121900	85594700	58100	58100	58100	58100	0
466	20240429	121800	85594700	58100	58100	58100	58100	0
467	20240429	121700	85594700	58100	58100	58100	58100	0
468	20240429	121600	85594700	58100	58100	58100	58100	0
469	20240429	121500	85594700	58100	58100	58100	58100	0
470	20240429	121400	85594700	58100	58100	58100	58100	0
471	20240429	121300	85594700	58100	58100	58100	58100	1
472	20240429	121200	85536600	58200	58200	58200	58200	0
473	20240429	121100	85536600	58200	58200	58200	58200	0
474	20240429	121000	85536600	58200	58200	58200	58200	30
475	20240429	120900	83790600	58200	58200	58200	58200	0
476	20240429	120800	83790600	58200	58200	58200	58200	0
477	20240429	120700	83790600	58200	58200	58200	58200	0
478	20240429	120600	83790600	58200	58200	58200	58200	12
479	20240429	120500	83092200	58200	58200	58200	58200	0
480	20240429	120400	83092200	58200	58200	58200	58200	0
481	20240429	120300	83092200	58200	58200	58200	58200	0
482	20240429	120200	83092200	58200	58200	58200	58200	0
483	20240429	120100	83092200	58200	58200	58200	58200	18
484	20240429	120000	82044600	58000	58000	58100	58000	10
485	20240429	115900	81464300	58200	58200	58200	58200	2
486	20240429	115800	81347900	58200	58200	58200	58200	5
487	20240429	115700	81056900	58100	58100	58100	58100	2
488	20240429	115600	80940700	58100	58100	58100	58100	0
489	20240429	115500	80940700	58100	58100	58100	58100	0
490	20240429	115400	80940700	58100	58100	58100	58100	0
491	20240429	115300	80940700	58100	58100	58100	58100	1
492	20240429	115200	80882600	58100	58100	58100	58100	0
493	20240429	115100	80882600	58100	58100	58100	58100	0
494	20240429	115000	80882600	58100	58100	58100	58100	11
495	20240429	114900	80243500	58200	58100	58200	58100	27
496	20240429	114800	78673000	58100	58200	58200	58100	6
497	20240429	114700	78323900	58000	58000	58000	58000	0
498	20240429	114600	78323900	58000	58000	58000	58000	0
499	20240429	114500	78323900	58000	58000	58000	58000	0
500	20240429	114400	78323900	58000	58000	58000	58000	0
501	20240429	114300	78323900	58000	58000	58000	58000	0
502	20240429	114200	78323900	58000	58000	58000	58000	0
503	20240429	114100	78323900	58000	58000	58000	58000	0
504	20240429	114000	78323900	58000	58000	58000	58000	0
505	20240429	113900	78323900	58000	58000	58000	58000	1
506	20240429	113800	78265900	58000	58000	58000	58000	0
507	20240429	113700	78265900	58000	58000	58000	58000	0
508	20240429	113600	78265900	58000	58100	58100	58000	19
509	20240429	113500	77162100	58100	58200	58200	58100	78
510	20240429	113400	72622700	58200	57700	58200	57700	1000
511	20240429	113300	14731600	57700	57700	57700	57700	0
512	20240429	113200	14731600	57700	57700	57700	57700	0
513	20240429	113100	14731600	57700	57700	57700	57700	0
514	20240429	113000	14731600	57700	57600	57700	57600	2
515	20240429	112900	14616300	57700	57700	57700	57700	0
516	20240429	112800	14616300	57700	57700	57700	57700	0
517	20240429	112700	14616300	57700	57700	57700	57700	0
518	20240429	112600	14616300	57700	57700	57700	57700	0
519	20240429	112500	14616300	57700	57700	57700	57700	0
520	20240429	112400	14616300	57700	57700	57700	57700	0
521	20240429	112300	14616300	57700	57700	57700	57700	0
522	20240429	112200	14616300	57700	57700	57700	57700	0
523	20240429	112100	14616300	57700	57700	57700	57700	0
524	20240429	112000	14616300	57700	57700	57700	57700	0
525	20240429	111900	14616300	57700	57700	57700	57700	0
526	20240429	111800	14616300	57700	57700	57700	57700	0
527	20240429	111700	14616300	57700	57700	57700	57700	5
528	20240429	111600	14327800	57500	57500	57500	57500	0
529	20240429	111500	14327800	57500	57500	57500	57500	0
530	20240429	111400	14327800	57500	57500	57500	57500	0
531	20240429	111300	14327800	57500	57500	57500	57500	0
532	20240429	111200	14327800	57500	57500	57500	57500	0
533	20240429	111100	14327800	57500	57500	57500	57500	0
534	20240429	111000	14327800	57500	57500	57500	57500	0
535	20240429	110900	14327800	57500	57500	57500	57500	0
536	20240429	110800	14327800	57500	57500	57500	57500	0
537	20240429	110700	14327800	57500	57500	57500	57500	3
538	20240429	110600	14155300	57600	57600	57600	57600	0
539	20240429	110500	14155300	57600	57600	57600	57600	0
540	20240429	110400	14155300	57600	57600	57600	57600	3
541	20240429	110300	13982500	57600	57600	57600	57600	31
542	20240429	110200	12196900	57700	57700	57700	57700	0
543	20240429	110100	12196900	57700	57700	57700	57700	0
544	20240429	110000	12196900	57700	57700	57700	57700	0
545	20240429	105900	12196900	57700	57700	57700	57700	0
546	20240429	105800	12196900	57700	57700	57700	57700	0
547	20240429	105700	12196900	57700	57700	57700	57700	0
548	20240429	105600	12196900	57700	57700	57700	57700	0
549	20240429	105500	12196900	57700	57700	57700	57700	0
550	20240429	105400	12196900	57700	57700	57700	57700	0
551	20240429	105300	12196900	57700	57700	57700	57700	0
552	20240429	105200	12196900	57700	57700	57700	57700	0
553	20240429	105100	12196900	57700	57700	57700	57700	0
554	20240429	105000	12196900	57700	57700	57700	57700	0
555	20240429	104900	12196900	57700	57700	57700	57700	0
556	20240429	104800	12196900	57700	57700	57700	57700	0
557	20240429	104700	12196900	57700	57700	57700	57700	0
558	20240429	104600	12196900	57700	57700	57700	57700	0
559	20240429	104500	12196900	57700	57700	57700	57700	0
560	20240429	104400	12196900	57700	57700	57700	57700	0
561	20240429	104300	12196900	57700	57700	57700	57700	0
562	20240429	104200	12196900	57700	57700	57700	57700	0
563	20240429	104100	12196900	57700	57700	57700	57700	0
564	20240429	104000	12196900	57700	57700	57700	57700	0
565	20240429	103900	12196900	57700	57700	57700	57700	1
566	20240429	103800	12139200	57600	57600	57600	57600	0
567	20240429	103700	12139200	57600	57600	57600	57600	0
568	20240429	103600	12139200	57600	57600	57600	57600	0
569	20240429	103500	12139200	57600	57600	57600	57600	0
570	20240429	103400	12139200	57600	57600	57600	57600	0
571	20240429	103300	12139200	57600	57600	57600	57600	0
572	20240429	103200	12139200	57600	57600	57600	57600	0
573	20240429	103100	12139200	57600	57600	57600	57600	0
574	20240429	103000	12139200	57600	57600	57600	57600	0
575	20240429	102900	12139200	57600	57600	57600	57600	0
576	20240429	102800	12139200	57600	57600	57600	57600	2
577	20240429	102700	12024000	57700	57700	57700	57700	0
578	20240429	102600	12024000	57700	57700	57700	57700	0
579	20240429	102500	12024000	57700	57700	57700	57700	0
580	20240429	102400	12024000	57700	57700	57700	57700	0
581	20240429	102300	12024000	57700	57700	57700	57700	0
582	20240429	102200	12024000	57700	57700	57700	57700	0
583	20240429	102100	12024000	57700	57700	57700	57700	1
584	20240429	102000	11966300	57500	57600	57600	57500	16
585	20240429	101900	11045300	57700	57700	57700	57700	0
586	20240429	101800	11045300	57700	57700	57700	57700	0
587	20240429	101700	11045300	57700	57700	57700	57700	0
588	20240429	101600	11045300	57700	57700	57700	57700	0
589	20240429	101500	11045300	57700	57700	57700	57700	0
590	20240429	101400	11045300	57700	57700	57700	57700	0
591	20240429	101300	11045300	57700	57700	57700	57700	0
592	20240429	101200	11045300	57700	57700	57700	57700	0
593	20240429	101100	11045300	57700	57700	57700	57700	0
594	20240429	101000	11045300	57700	57700	57700	57700	0
595	20240429	100900	11045300	57700	57700	57700	57700	0
596	20240429	100800	11045300	57700	57700	57700	57700	0
597	20240429	100700	11045300	57700	57700	57700	57700	1
598	20240429	100600	10987600	57700	57700	57700	57700	0
599	20240429	100500	10987600	57700	57700	57700	57700	0
600	20240429	100400	10987600	57700	57700	57700	57700	0
601	20240429	100300	10987600	57700	57700	57700	57700	0
602	20240429	100200	10987600	57700	57700	57700	57700	0
603	20240429	100100	10987600	57700	57700	57700	57700	0
604	20240429	100000	10987600	57700	57700	57700	57700	0
605	20240429	095900	10987600	57700	57700	57700	57700	0
606	20240429	095800	10987600	57700	57700	57700	57700	3
607	20240429	095700	10814500	57600	57600	57600	57600	0
608	20240429	095600	10814500	57600	57600	57600	57600	0
609	20240429	095500	10814500	57600	57600	57600	57600	0
610	20240429	095400	10814500	57600	57600	57600	57600	10
611	20240429	095300	10238500	57700	57700	57700	57700	0
612	20240429	095200	10238500	57700	57700	57700	57700	0
613	20240429	095100	10238500	57700	57700	57700	57700	0
614	20240429	095000	10238500	57700	57700	57700	57700	0
615	20240429	094900	10238500	57700	57700	57700	57700	0
616	20240429	094800	10238500	57700	57700	57700	57700	0
617	20240429	094700	10238500	57700	57500	57700	57500	16
618	20240429	094600	9316300	57500	57500	57500	57500	100
619	20240429	094500	3566300	57500	57500	57500	57500	0
620	20240429	094400	3566300	57500	57500	57500	57500	0
621	20240429	094300	3566300	57500	57500	57500	57500	0
622	20240429	094200	3566300	57500	57500	57500	57500	0
623	20240429	094100	3566300	57500	57500	57500	57500	0
624	20240429	094000	3566300	57500	57500	57500	57500	0
625	20240429	093900	3566300	57500	57500	57500	57500	0
626	20240429	093800	3566300	57500	57500	57500	57500	0
627	20240429	093700	3566300	57500	57500	57500	57500	0
628	20240429	093600	3566300	57500	57500	57500	57500	1
629	20240429	093500	3508800	57500	57500	57500	57500	24
630	20240429	093400	2128800	57500	57500	57500	57500	0
631	20240429	093300	2128800	57500	57500	57500	57500	0
632	20240429	093200	2128800	57500	57500	57500	57500	0
633	20240429	093100	2128800	57500	57500	57500	57500	0
634	20240429	093000	2128800	57500	57500	57500	57500	0
635	20240429	092900	2128800	57500	57500	57500	57500	0
636	20240429	092800	2128800	57500	57500	57500	57500	0
637	20240429	092700	2128800	57500	57500	57500	57500	0
638	20240429	092600	2128800	57500	57500	57500	57500	0
639	20240429	092500	2128800	57500	57500	57500	57500	0
640	20240429	092400	2128800	57500	57500	57500	57500	0
641	20240429	092300	2128800	57500	57500	57500	57500	0
642	20240429	092200	2128800	57500	57500	57500	57500	0
643	20240429	092100	2128800	57500	57500	57500	57500	2
644	20240429	092000	2013800	57500	57500	57500	57500	0
645	20240429	091900	2013800	57500	57500	57500	57500	0
646	20240429	091800	2013800	57500	57500	57500	57500	18
647	20240429	091700	978800	57600	57600	57600	57600	0
648	20240429	091600	978800	57600	57600	57600	57600	0
649	20240429	091500	978800	57600	57600	57600	57600	0
650	20240429	091400	978800	57600	57600	57600	57600	0
651	20240429	091300	978800	57600	57600	57600	57600	0
652	20240429	091200	978800	57600	57600	57600	57600	0
653	20240429	091100	978800	57600	57600	57600	57600	0
654	20240429	091000	978800	57600	57600	57600	57600	0
655	20240429	090900	978800	57600	57600	57600	57600	0
656	20240429	090800	978800	57600	57600	57600	57600	0
657	20240429	090700	978800	57600	57500	57600	57500	4
658	20240429	090600	748500	57800	57800	57800	57800	0
659	20240429	090500	748500	57800	57800	57800	57800	0
660	20240429	090400	748500	57800	57800	57800	57800	0
661	20240429	090300	748500	57800	57800	57800	57800	0
662	20240429	090200	748500	57800	57800	57800	57800	0
663	20240429	090100	748500	57800	57800	57800	57800	0
664	20240429	090000	748500	57800	57200	57800	57200	12