KissMeData/279600/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210100	211301190	11980	11980	11980	11980	2627
3	20240429	210000	211301190	11980	11980	11980	11980	0
4	20240429	205900	211301190	11980	11980	11980	11980	0
5	20240429	205800	211301190	11980	11980	11980	11980	0
6	20240429	205700	211301190	11980	11980	11980	11980	0
7	20240429	205600	211301190	11980	11980	11980	11980	0
8	20240429	205500	211301190	11980	11980	11980	11980	0
9	20240429	205400	211301190	11980	11980	11980	11980	0
10	20240429	205300	211301190	11980	11980	11980	11980	0
11	20240429	205200	211301190	11980	11980	11980	11980	0
12	20240429	205100	211301190	11980	11980	11980	11980	0
13	20240429	205000	211301190	11980	11980	11980	11980	0
14	20240429	204900	211301190	11980	11980	11980	11980	0
15	20240429	204800	211301190	11980	11980	11980	11980	0
16	20240429	204700	211301190	11980	11980	11980	11980	0
17	20240429	204600	211301190	11980	11980	11980	11980	0
18	20240429	204500	211301190	11980	11980	11980	11980	0
19	20240429	204400	211301190	11980	11980	11980	11980	0
20	20240429	204300	211301190	11980	11980	11980	11980	0
21	20240429	204200	211301190	11980	11980	11980	11980	0
22	20240429	204100	211301190	11980	11980	11980	11980	0
23	20240429	204000	211301190	11980	11980	11980	11980	0
24	20240429	203900	211301190	11980	11980	11980	11980	0
25	20240429	203800	211301190	11980	11980	11980	11980	0
26	20240429	203700	211301190	11980	11980	11980	11980	0
27	20240429	203600	211301190	11980	11980	11980	11980	0
28	20240429	203500	211301190	11980	11980	11980	11980	0
29	20240429	203400	211301190	11980	11980	11980	11980	0
30	20240429	203300	211301190	11980	11980	11980	11980	0
31	20240429	203200	211301190	11980	11980	11980	11980	0
32	20240429	203100	211301190	11980	11980	11980	11980	2627
33	20240429	203000	211301190	11980	11980	11980	11980	0
34	20240429	202900	211301190	11980	11980	11980	11980	0
35	20240429	202800	211301190	11980	11980	11980	11980	0
36	20240429	202700	211301190	11980	11980	11980	11980	0
37	20240429	202600	211301190	11980	11980	11980	11980	0
38	20240429	202500	211301190	11980	11980	11980	11980	0
39	20240429	202400	211301190	11980	11980	11980	11980	0
40	20240429	202300	211301190	11980	11980	11980	11980	0
41	20240429	202200	211301190	11980	11980	11980	11980	0
42	20240429	202100	211301190	11980	11980	11980	11980	0
43	20240429	202000	211301190	11980	11980	11980	11980	0
44	20240429	201900	211301190	11980	11980	11980	11980	0
45	20240429	201800	211301190	11980	11980	11980	11980	0
46	20240429	201700	211301190	11980	11980	11980	11980	0
47	20240429	201600	211301190	11980	11980	11980	11980	0
48	20240429	201500	211301190	11980	11980	11980	11980	0
49	20240429	201400	211301190	11980	11980	11980	11980	0
50	20240429	201300	211301190	11980	11980	11980	11980	0
51	20240429	201200	211301190	11980	11980	11980	11980	0
52	20240429	201100	211301190	11980	11980	11980	11980	0
53	20240429	201000	211301190	11980	11980	11980	11980	0
54	20240429	200900	211301190	11980	11980	11980	11980	0
55	20240429	200800	211301190	11980	11980	11980	11980	0
56	20240429	200700	211301190	11980	11980	11980	11980	0
57	20240429	200600	211301190	11980	11980	11980	11980	0
58	20240429	200500	211301190	11980	11980	11980	11980	0
59	20240429	200400	211301190	11980	11980	11980	11980	0
60	20240429	200300	211301190	11980	11980	11980	11980	0
61	20240429	200200	211301190	11980	11980	11980	11980	0
62	20240429	200100	211301190	11980	11980	11980	11980	2627
63	20240429	200000	211301190	11980	11980	11980	11980	0
64	20240429	195900	211301190	11980	11980	11980	11980	0
65	20240429	195800	211301190	11980	11980	11980	11980	0
66	20240429	195700	211301190	11980	11980	11980	11980	0
67	20240429	195600	211301190	11980	11980	11980	11980	0
68	20240429	195500	211301190	11980	11980	11980	11980	0
69	20240429	195400	211301190	11980	11980	11980	11980	0
70	20240429	195300	211301190	11980	11980	11980	11980	0
71	20240429	195200	211301190	11980	11980	11980	11980	0
72	20240429	195100	211301190	11980	11980	11980	11980	0
73	20240429	195000	211301190	11980	11980	11980	11980	0
74	20240429	194900	211301190	11980	11980	11980	11980	0
75	20240429	194800	211301190	11980	11980	11980	11980	0
76	20240429	194700	211301190	11980	11980	11980	11980	0
77	20240429	194600	211301190	11980	11980	11980	11980	0
78	20240429	194500	211301190	11980	11980	11980	11980	0
79	20240429	194400	211301190	11980	11980	11980	11980	0
80	20240429	194300	211301190	11980	11980	11980	11980	0
81	20240429	194200	211301190	11980	11980	11980	11980	0
82	20240429	194100	211301190	11980	11980	11980	11980	0
83	20240429	194000	211301190	11980	11980	11980	11980	0
84	20240429	193900	211301190	11980	11980	11980	11980	0
85	20240429	193800	211301190	11980	11980	11980	11980	0
86	20240429	193700	211301190	11980	11980	11980	11980	0
87	20240429	193600	211301190	11980	11980	11980	11980	0
88	20240429	193500	211301190	11980	11980	11980	11980	0
89	20240429	193400	211301190	11980	11980	11980	11980	0
90	20240429	193300	211301190	11980	11980	11980	11980	0
91	20240429	193200	211301190	11980	11980	11980	11980	0
92	20240429	193100	211301190	11980	11980	11980	11980	2627
93	20240429	193000	211301190	11980	11980	11980	11980	0
94	20240429	192900	211301190	11980	11980	11980	11980	0
95	20240429	192800	211301190	11980	11980	11980	11980	0
96	20240429	192700	211301190	11980	11980	11980	11980	0
97	20240429	192600	211301190	11980	11980	11980	11980	0
98	20240429	192500	211301190	11980	11980	11980	11980	0
99	20240429	192400	211301190	11980	11980	11980	11980	0
100	20240429	192300	211301190	11980	11980	11980	11980	0
101	20240429	192200	211301190	11980	11980	11980	11980	0
102	20240429	192100	211301190	11980	11980	11980	11980	0
103	20240429	192000	211301190	11980	11980	11980	11980	0
104	20240429	191900	211301190	11980	11980	11980	11980	0
105	20240429	191800	211301190	11980	11980	11980	11980	0
106	20240429	191700	211301190	11980	11980	11980	11980	0
107	20240429	191600	211301190	11980	11980	11980	11980	0
108	20240429	191500	211301190	11980	11980	11980	11980	0
109	20240429	191400	211301190	11980	11980	11980	11980	0
110	20240429	191300	211301190	11980	11980	11980	11980	0
111	20240429	191200	211301190	11980	11980	11980	11980	0
112	20240429	191100	211301190	11980	11980	11980	11980	0
113	20240429	191000	211301190	11980	11980	11980	11980	0
114	20240429	190900	211301190	11980	11980	11980	11980	0
115	20240429	190800	211301190	11980	11980	11980	11980	0
116	20240429	190700	211301190	11980	11980	11980	11980	0
117	20240429	190600	211301190	11980	11980	11980	11980	0
118	20240429	190500	211301190	11980	11980	11980	11980	0
119	20240429	190400	211301190	11980	11980	11980	11980	0
120	20240429	190300	211301190	11980	11980	11980	11980	0
121	20240429	190200	211301190	11980	11980	11980	11980	0
122	20240429	190100	211301190	11980	11980	11980	11980	2627
123	20240429	190000	211301190	11980	11980	11980	11980	0
124	20240429	185900	211301190	11980	11980	11980	11980	0
125	20240429	185800	211301190	11980	11980	11980	11980	0
126	20240429	185700	211301190	11980	11980	11980	11980	0
127	20240429	185600	211301190	11980	11980	11980	11980	0
128	20240429	185500	211301190	11980	11980	11980	11980	0
129	20240429	185400	211301190	11980	11980	11980	11980	0
130	20240429	185300	211301190	11980	11980	11980	11980	0
131	20240429	185200	211301190	11980	11980	11980	11980	0
132	20240429	185100	211301190	11980	11980	11980	11980	0
133	20240429	185000	211301190	11980	11980	11980	11980	0
134	20240429	184900	211301190	11980	11980	11980	11980	0
135	20240429	184800	211301190	11980	11980	11980	11980	0
136	20240429	184700	211301190	11980	11980	11980	11980	0
137	20240429	184600	211301190	11980	11980	11980	11980	0
138	20240429	184500	211301190	11980	11980	11980	11980	0
139	20240429	184400	211301190	11980	11980	11980	11980	0
140	20240429	184300	211301190	11980	11980	11980	11980	0
141	20240429	184200	211301190	11980	11980	11980	11980	0
142	20240429	184100	211301190	11980	11980	11980	11980	0
143	20240429	184000	211301190	11980	11980	11980	11980	0
144	20240429	183900	211301190	11980	11980	11980	11980	0
145	20240429	183800	211301190	11980	11980	11980	11980	0
146	20240429	183700	211301190	11980	11980	11980	11980	0
147	20240429	183600	211301190	11980	11980	11980	11980	0
148	20240429	183500	211301190	11980	11980	11980	11980	0
149	20240429	183400	211301190	11980	11980	11980	11980	0
150	20240429	183300	211301190	11980	11980	11980	11980	0
151	20240429	183200	211301190	11980	11980	11980	11980	0
152	20240429	183100	211301190	11980	11980	11980	11980	2627
153	20240429	183000	211301190	11980	11980	11980	11980	0
154	20240429	182900	211301190	11980	11980	11980	11980	0
155	20240429	182800	211301190	11980	11980	11980	11980	0
156	20240429	182700	211301190	11980	11980	11980	11980	0
157	20240429	182600	211301190	11980	11980	11980	11980	0
158	20240429	182500	211301190	11980	11980	11980	11980	0
159	20240429	182400	211301190	11980	11980	11980	11980	0
160	20240429	182300	211301190	11980	11980	11980	11980	0
161	20240429	182200	211301190	11980	11980	11980	11980	0
162	20240429	182100	211301190	11980	11980	11980	11980	0
163	20240429	182000	211301190	11980	11980	11980	11980	0
164	20240429	181900	211301190	11980	11980	11980	11980	0
165	20240429	181800	211301190	11980	11980	11980	11980	0
166	20240429	181700	211301190	11980	11980	11980	11980	0
167	20240429	181600	211301190	11980	11980	11980	11980	0
168	20240429	181500	211301190	11980	11980	11980	11980	0
169	20240429	181400	211301190	11980	11980	11980	11980	0
170	20240429	181300	211301190	11980	11980	11980	11980	0
171	20240429	181200	211301190	11980	11980	11980	11980	0
172	20240429	181100	211301190	11980	11980	11980	11980	0
173	20240429	181000	211301190	11980	11980	11980	11980	0
174	20240429	180900	211301190	11980	11980	11980	11980	0
175	20240429	180800	211301190	11980	11980	11980	11980	0
176	20240429	180700	211301190	11980	11980	11980	11980	0
177	20240429	180600	211301190	11980	11980	11980	11980	0
178	20240429	180500	211301190	11980	11980	11980	11980	0
179	20240429	180400	211301190	11980	11980	11980	11980	0
180	20240429	180300	211301190	11980	11980	11980	11980	0
181	20240429	180200	211301190	11980	11980	11980	11980	0
182	20240429	180100	211301190	11980	11980	11980	11980	2627
183	20240429	180000	211301190	11980	11980	11980	11980	0
184	20240429	175900	211301190	11980	11980	11980	11980	0
185	20240429	175800	211301190	11980	11980	11980	11980	0
186	20240429	175700	211301190	11980	11980	11980	11980	0
187	20240429	175600	211301190	11980	11980	11980	11980	0
188	20240429	175500	211301190	11980	11980	11980	11980	0
189	20240429	175400	211301190	11980	11980	11980	11980	0
190	20240429	175300	211301190	11980	11980	11980	11980	0
191	20240429	175200	211301190	11980	11980	11980	11980	0
192	20240429	175100	211301190	11980	11980	11980	11980	0
193	20240429	175000	211301190	11980	11980	11980	11980	0
194	20240429	174900	211301190	11980	11980	11980	11980	0
195	20240429	174800	211301190	11980	11980	11980	11980	0
196	20240429	174700	211301190	11980	11980	11980	11980	0
197	20240429	174600	211301190	11980	11980	11980	11980	0
198	20240429	174500	211301190	11980	11980	11980	11980	0
199	20240429	174400	211301190	11980	11980	11980	11980	0
200	20240429	174300	211301190	11980	11980	11980	11980	0
201	20240429	174200	211301190	11980	11980	11980	11980	0
202	20240429	174100	211301190	11980	11980	11980	11980	0
203	20240429	174000	211301190	11980	11980	11980	11980	0
204	20240429	173900	211301190	11980	11980	11980	11980	0
205	20240429	173800	211301190	11980	11980	11980	11980	0
206	20240429	173700	211301190	11980	11980	11980	11980	0
207	20240429	173600	211301190	11980	11980	11980	11980	0
208	20240429	173500	211301190	11980	11980	11980	11980	0
209	20240429	173400	211301190	11980	11980	11980	11980	0
210	20240429	173300	211301190	11980	11980	11980	11980	0
211	20240429	173200	211301190	11980	11980	11980	11980	0
212	20240429	173100	211301190	11980	11980	11980	11980	2627
213	20240429	173000	211301190	11980	11980	11980	11980	0
214	20240429	172900	211301190	11980	11980	11980	11980	0
215	20240429	172800	211301190	11980	11980	11980	11980	0
216	20240429	172700	211301190	11980	11980	11980	11980	0
217	20240429	172600	211301190	11980	11980	11980	11980	0
218	20240429	172500	211301190	11980	11980	11980	11980	0
219	20240429	172400	211301190	11980	11980	11980	11980	0
220	20240429	172300	211301190	11980	11980	11980	11980	0
221	20240429	172200	211301190	11980	11980	11980	11980	0
222	20240429	172100	211301190	11980	11980	11980	11980	0
223	20240429	172000	211301190	11980	11980	11980	11980	0
224	20240429	171900	211301190	11980	11980	11980	11980	0
225	20240429	171800	211301190	11980	11980	11980	11980	0
226	20240429	171700	211301190	11980	11980	11980	11980	0
227	20240429	171600	211301190	11980	11980	11980	11980	0
228	20240429	171500	211301190	11980	11980	11980	11980	0
229	20240429	171400	211301190	11980	11980	11980	11980	0
230	20240429	171300	211301190	11980	11980	11980	11980	0
231	20240429	171200	211301190	11980	11980	11980	11980	0
232	20240429	171100	211301190	11980	11980	11980	11980	0
233	20240429	171000	211301190	11980	11980	11980	11980	0
234	20240429	170900	211301190	11980	11980	11980	11980	0
235	20240429	170800	211301190	11980	11980	11980	11980	0
236	20240429	170700	211301190	11980	11980	11980	11980	0
237	20240429	170600	211301190	11980	11980	11980	11980	0
238	20240429	170500	211301190	11980	11980	11980	11980	0
239	20240429	170400	211301190	11980	11980	11980	11980	0
240	20240429	170300	211301190	11980	11980	11980	11980	0
241	20240429	170200	211301190	11980	11980	11980	11980	0
242	20240429	170100	211301190	11980	11980	11980	11980	2627
243	20240429	170000	211301190	11980	11980	11980	11980	0
244	20240429	165900	211301190	11980	11980	11980	11980	0
245	20240429	165800	211301190	11980	11980	11980	11980	0
246	20240429	165700	211301190	11980	11980	11980	11980	0
247	20240429	165600	211301190	11980	11980	11980	11980	0
248	20240429	165500	211301190	11980	11980	11980	11980	0
249	20240429	165400	211301190	11980	11980	11980	11980	0
250	20240429	165300	211301190	11980	11980	11980	11980	0
251	20240429	165200	211301190	11980	11980	11980	11980	0
252	20240429	165100	211301190	11980	11980	11980	11980	0
253	20240429	165000	211301190	11980	11980	11980	11980	0
254	20240429	164900	211301190	11980	11980	11980	11980	0
255	20240429	164800	211301190	11980	11980	11980	11980	0
256	20240429	164700	211301190	11980	11980	11980	11980	0
257	20240429	164600	211301190	11980	11980	11980	11980	0
258	20240429	164500	211301190	11980	11980	11980	11980	0
259	20240429	164400	211301190	11980	11980	11980	11980	0
260	20240429	164300	211301190	11980	11980	11980	11980	0
261	20240429	164200	211301190	11980	11980	11980	11980	0
262	20240429	164100	211301190	11980	11980	11980	11980	0
263	20240429	164000	211301190	11980	11980	11980	11980	0
264	20240429	163900	211301190	11980	11980	11980	11980	0
265	20240429	163800	211301190	11980	11980	11980	11980	0
266	20240429	163700	211301190	11980	11980	11980	11980	0
267	20240429	163600	211301190	11980	11980	11980	11980	0
268	20240429	163500	211301190	11980	11980	11980	11980	0
269	20240429	163400	211301190	11980	11980	11980	11980	0
270	20240429	163300	211301190	11980	11980	11980	11980	0
271	20240429	163200	211301190	11980	11980	11980	11980	0
272	20240429	163100	211301190	11980	11980	11980	11980	2627
273	20240429	163000	211301190	11980	11980	11980	11980	0
274	20240429	162900	211301190	11980	11980	11980	11980	0
275	20240429	162800	211301190	11980	11980	11980	11980	0
276	20240429	162700	211301190	11980	11980	11980	11980	0
277	20240429	162600	211301190	11980	11980	11980	11980	0
278	20240429	162500	211301190	11980	11980	11980	11980	0
279	20240429	162400	211301190	11980	11980	11980	11980	0
280	20240429	162300	211301190	11980	11980	11980	11980	0
281	20240429	162200	211301190	11980	11980	11980	11980	0
282	20240429	162100	211301190	11980	11980	11980	11980	0
283	20240429	162000	211301190	11980	11980	11980	11980	0
284	20240429	161900	211301190	11980	11980	11980	11980	0
285	20240429	161800	211301190	11980	11980	11980	11980	0
286	20240429	161700	211301190	11980	11980	11980	11980	0
287	20240429	161600	211301190	11980	11980	11980	11980	0
288	20240429	161500	211301190	11980	11980	11980	11980	0
289	20240429	161400	211301190	11980	11980	11980	11980	0
290	20240429	161300	211301190	11980	11980	11980	11980	0
291	20240429	161200	211301190	11980	11980	11980	11980	0
292	20240429	161100	211301190	11980	11980	11980	11980	0
293	20240429	161000	211301190	11980	11980	11980	11980	0
294	20240429	160900	211301190	11980	11980	11980	11980	0
295	20240429	160800	211301190	11980	11980	11980	11980	0
296	20240429	160700	211301190	11980	11980	11980	11980	0
297	20240429	160600	211301190	11980	11980	11980	11980	0
298	20240429	160500	211301190	11980	11980	11980	11980	0
299	20240429	160400	211301190	11980	11980	11980	11980	0
300	20240429	160300	211301190	11980	11980	11980	11980	0
301	20240429	160200	211301190	11980	11980	11980	11980	0
302	20240429	160100	211301190	11980	11980	11980	11980	2627
303	20240429	160000	211301190	11980	11980	11980	11980	0
304	20240429	155900	211301190	11980	11980	11980	11980	0
305	20240429	155800	211301190	11980	11980	11980	11980	0
306	20240429	155700	211301190	11980	11980	11980	11980	0
307	20240429	155600	211301190	11980	11980	11980	11980	0
308	20240429	155500	211301190	11980	11980	11980	11980	0
309	20240429	155400	211301190	11980	11980	11980	11980	0
310	20240429	155300	211301190	11980	11980	11980	11980	0
311	20240429	155200	211301190	11980	11980	11980	11980	0
312	20240429	155100	211301190	11980	11980	11980	11980	0
313	20240429	155000	211301190	11980	11980	11980	11980	0
314	20240429	154900	211301190	11980	11980	11980	11980	0
315	20240429	154800	211301190	11980	11980	11980	11980	0
316	20240429	154700	211301190	11980	11980	11980	11980	0
317	20240429	154600	211301190	11980	11980	11980	11980	0
318	20240429	154500	211301190	11980	11980	11980	11980	0
319	20240429	154400	211301190	11980	11980	11980	11980	0
320	20240429	154300	211301190	11980	11980	11980	11980	0
321	20240429	154200	211301190	11980	11980	11980	11980	0
322	20240429	154100	211301190	11980	11980	11980	11980	0
323	20240429	154000	211301190	11980	11980	11980	11980	0
324	20240429	153900	211301190	11980	11980	11980	11980	0
325	20240429	153800	211301190	11980	11980	11980	11980	0
326	20240429	153700	211301190	11980	11980	11980	11980	0
327	20240429	153600	211301190	11980	11980	11980	11980	0
328	20240429	153500	211301190	11980	11980	11980	11980	0
329	20240429	153400	211301190	11980	11980	11980	11980	0
330	20240429	153300	211301190	11980	11980	11980	11980	0
331	20240429	153200	211301190	11980	11980	11980	11980	0
332	20240429	153100	211301190	11980	11980	11980	11980	2627
333	20240429	153000	211301190	11980	11980	11980	11980	2627
334	20240429	152900	179829730	11980	11980	11980	11980	0
335	20240429	152800	179829730	11980	11980	11980	11980	0
336	20240429	152700	179829730	11980	11980	11980	11980	0
337	20240429	152600	179829730	11980	11980	11980	11980	0
338	20240429	152500	179829730	11980	11980	11980	11980	0
339	20240429	152400	179829730	11980	11980	11980	11980	0
340	20240429	152300	179829730	11980	11980	11980	11980	0
341	20240429	152200	179829730	11980	11980	11980	11980	0
342	20240429	152100	179829730	11980	11980	11980	11980	0
343	20240429	152000	179829730	11980	11980	11980	11980	0
344	20240429	151900	179829730	11980	11980	11980	11980	0
345	20240429	151800	179829730	11980	11990	11990	11980	7
346	20240429	151700	179745820	11990	11990	11990	11980	867
347	20240429	151600	169350990	11990	11990	11990	11990	829
348	20240429	151500	159411280	11990	12000	12000	11990	33
349	20240429	151400	159015310	12030	11990	12030	11990	897
350	20240429	151300	148225060	11980	12000	12000	11980	1274
351	20240429	151200	132950500	12000	12000	12000	12000	10
352	20240429	151100	132830500	11990	11990	11990	11990	0
353	20240429	151000	132830500	11990	11990	12000	11990	520
354	20240429	150900	126595310	11990	11990	11990	11990	41
355	20240429	150800	126103720	12040	12040	12040	12040	0
356	20240429	150700	126103720	12040	12040	12040	12040	0
357	20240429	150600	126103720	12040	12040	12040	12040	1
358	20240429	150500	126091680	11990	11990	11990	11990	573
359	20240429	150400	119221410	11990	11990	11990	11990	0
360	20240429	150300	119221410	11990	11990	11990	11990	711
361	20240429	150200	110696520	11990	11990	11990	11990	0
362	20240429	150100	110696520	11990	11990	11990	11990	1230
363	20240429	150000	95948820	11990	12000	12000	11990	689
364	20240429	145900	87686580	11990	11990	11990	11990	0
365	20240429	145800	87686580	11990	11990	11990	11990	0
366	20240429	145700	87686580	11990	11990	11990	11990	0
367	20240429	145600	87686580	11990	11990	11990	11990	0
368	20240429	145500	87686580	11990	11990	11990	11990	0
369	20240429	145400	87686580	11990	11990	11990	11990	0
370	20240429	145300	87686580	11990	11990	11990	11990	0
371	20240429	145200	87686580	11990	11990	11990	11990	500
372	20240429	145100	81691580	11990	11990	11990	11990	0
373	20240429	145000	81691580	11990	11990	11990	11990	0
374	20240429	144900	81691580	11990	11990	11990	11990	3
375	20240429	144800	81655610	11980	11980	11980	11980	0
376	20240429	144700	81655610	11980	11980	11980	11980	0
377	20240429	144600	81655610	11980	11990	11990	11980	1187
378	20240429	144500	67430090	12020	12020	12020	12020	0
379	20240429	144400	67430090	12020	12020	12020	12020	0
380	20240429	144300	67430090	12020	12020	12020	12020	0
381	20240429	144200	67430090	12020	12020	12020	12020	0
382	20240429	144100	67430090	12020	12020	12020	12020	0
383	20240429	144000	67430090	12020	12020	12020	12020	10
384	20240429	143900	67309890	11990	11990	11990	11990	2
385	20240429	143800	67285910	11990	11990	11990	11990	0
386	20240429	143700	67285910	11990	11990	11990	11990	0
387	20240429	143600	67285910	11990	11990	11990	11990	0
388	20240429	143500	67285910	11990	11990	11990	11990	0
389	20240429	143400	67285910	11990	11990	11990	11990	0
390	20240429	143300	67285910	11990	11990	11990	11990	0
391	20240429	143200	67285910	11990	11990	11990	11990	0
392	20240429	143100	67285910	11990	11990	11990	11990	0
393	20240429	143000	67285910	11990	11990	11990	11990	0
394	20240429	142900	67285910	11990	11990	11990	11990	0
395	20240429	142800	67285910	11990	11990	11990	11990	0
396	20240429	142700	67285910	11990	11990	11990	11990	0
397	20240429	142600	67285910	11990	11990	11990	11990	0
398	20240429	142500	67285910	11990	11990	11990	11990	1
399	20240429	142400	67273920	12040	12040	12040	12040	0
400	20240429	142300	67273920	12040	12040	12040	12040	0
401	20240429	142200	67273920	12040	12040	12040	12040	0
402	20240429	142100	67273920	12040	12040	12040	12040	2
403	20240429	142000	67249840	12040	12040	12040	12040	0
404	20240429	141900	67249840	12040	12040	12040	12040	0
405	20240429	141800	67249840	12040	12040	12040	12040	0
406	20240429	141700	67249840	12040	12040	12040	12040	50
407	20240429	141600	66647840	12040	12040	12040	12040	0
408	20240429	141500	66647840	12040	12040	12040	12040	0
409	20240429	141400	66647840	12040	12040	12040	12040	0
410	20240429	141300	66647840	12040	12040	12040	12040	0
411	20240429	141200	66647840	12040	12040	12040	12040	0
412	20240429	141100	66647840	12040	12040	12040	12040	0
413	20240429	141000	66647840	12040	12040	12040	12040	0
414	20240429	140900	66647840	12040	12030	12040	12030	39
415	20240429	140800	66178320	12040	12040	12040	12040	0
416	20240429	140700	66178320	12040	12040	12040	12040	4
417	20240429	140600	66130160	11990	11990	11990	11990	0
418	20240429	140500	66130160	11990	11990	11990	11990	0
419	20240429	140400	66130160	11990	11990	11990	11990	0
420	20240429	140300	66130160	11990	11990	11990	11990	0
421	20240429	140200	66130160	11990	11990	11990	11990	0
422	20240429	140100	66130160	11990	11990	11990	11990	0
423	20240429	140000	66130160	11990	11990	11990	11990	0
424	20240429	135900	66130160	11990	11990	11990	11990	0
425	20240429	135800	66130160	11990	11990	11990	11990	0
426	20240429	135700	66130160	11990	11990	11990	11990	0
427	20240429	135600	66130160	11990	11990	11990	11990	0
428	20240429	135500	66130160	11990	11990	11990	11990	0
429	20240429	135400	66130160	11990	11990	11990	11990	0
430	20240429	135300	66130160	11990	11990	11990	11990	0
431	20240429	135200	66130160	11990	11990	11990	11990	15
432	20240429	135100	65950310	11980	11980	11980	11980	0
433	20240429	135000	65950310	11980	11980	11980	11980	0
434	20240429	134900	65950310	11980	11980	11980	11980	0
435	20240429	134800	65950310	11980	11980	11980	11980	0
436	20240429	134700	65950310	11980	11980	11980	11980	0
437	20240429	134600	65950310	11980	11980	11980	11980	0
438	20240429	134500	65950310	11980	11980	11980	11980	0
439	20240429	134400	65950310	11980	11980	11980	11980	0
440	20240429	134300	65950310	11980	11980	11980	11980	66
441	20240429	134200	65159630	11980	11980	11980	11980	50
442	20240429	134100	64560630	11980	11980	11980	11980	143
443	20240429	134000	62847490	11980	11980	11980	11980	0
444	20240429	133900	62847490	11980	11980	11980	11980	0
445	20240429	133800	62847490	11980	11980	11980	11980	0
446	20240429	133700	62847490	11980	11980	11980	11980	0
447	20240429	133600	62847490	11980	11980	11980	11980	0
448	20240429	133500	62847490	11980	11980	11980	11980	0
449	20240429	133400	62847490	11980	11980	11980	11980	0
450	20240429	133300	62847490	11980	11980	11980	11980	0
451	20240429	133200	62847490	11980	11980	11980	11980	0
452	20240429	133100	62847490	11980	11980	11980	11980	0
453	20240429	133000	62847490	11980	11980	11980	11980	100
454	20240429	132900	61649490	11980	11980	11980	11980	200
455	20240429	132800	59253490	11980	11980	11980	11980	0
456	20240429	132700	59253490	11980	11980	11980	11980	0
457	20240429	132600	59253490	11980	11980	11980	11980	0
458	20240429	132500	59253490	11980	11990	11990	11980	467
459	20240429	132400	53656140	11990	12000	12000	11990	1100
460	20240429	132300	40464590	12000	12000	12000	12000	0
461	20240429	132200	40464590	12000	12000	12000	12000	0
462	20240429	132100	40464590	12000	12000	12000	12000	0
463	20240429	132000	40464590	12000	12000	12000	12000	107
464	20240429	131900	39180590	12000	12000	12000	12000	0
465	20240429	131800	39180590	12000	12000	12000	12000	0
466	20240429	131700	39180590	12000	12000	12000	12000	0
467	20240429	131600	39180590	12000	12000	12000	12000	171
468	20240429	131500	37128590	12030	12030	12030	12030	0
469	20240429	131400	37128590	12030	12030	12030	12030	0
470	20240429	131300	37128590	12030	12030	12030	12030	0
471	20240429	131200	37128590	12030	12030	12030	12030	0
472	20240429	131100	37128590	12030	12030	12030	12030	0
473	20240429	131000	37128590	12030	12030	12030	12030	0
474	20240429	130900	37128590	12030	12030	12030	12030	0
475	20240429	130800	37128590	12030	12030	12030	12030	1
476	20240429	130700	37116560	12040	12040	12040	12040	0
477	20240429	130600	37116560	12040	12040	12040	12040	0
478	20240429	130500	37116560	12040	12040	12040	12040	0
479	20240429	130400	37116560	12040	12040	12040	12040	0
480	20240429	130300	37116560	12040	12040	12040	12040	0
481	20240429	130200	37116560	12040	12040	12040	12040	0
482	20240429	130100	37116560	12040	12040	12040	12040	0
483	20240429	130000	37116560	12040	12040	12040	12040	0
484	20240429	125900	37116560	12040	12040	12040	12040	0
485	20240429	125800	37116560	12040	12040	12040	12040	0
486	20240429	125700	37116560	12040	12040	12040	12040	0
487	20240429	125600	37116560	12040	12040	12040	12040	0
488	20240429	125500	37116560	12040	12040	12040	12040	0
489	20240429	125400	37116560	12040	12040	12040	12040	0
490	20240429	125300	37116560	12040	12040	12040	12040	0
491	20240429	125200	37116560	12040	12040	12040	12040	0
492	20240429	125100	37116560	12040	12040	12040	12040	0
493	20240429	125000	37116560	12040	12040	12040	12040	0
494	20240429	124900	37116560	12040	12040	12040	12040	0
495	20240429	124800	37116560	12040	12040	12040	12040	0
496	20240429	124700	37116560	12040	12040	12040	12040	0
497	20240429	124600	37116560	12040	12040	12040	12040	0
498	20240429	124500	37116560	12040	12030	12040	12030	14
499	20240429	124400	36948110	12030	12030	12030	12030	0
500	20240429	124300	36948110	12030	12030	12030	12030	0
501	20240429	124200	36948110	12030	12030	12030	12030	0
502	20240429	124100	36948110	12030	12030	12030	12030	0
503	20240429	124000	36948110	12030	12030	12030	12030	2
504	20240429	123900	36924050	12030	12030	12030	12030	0
505	20240429	123800	36924050	12030	12030	12030	12030	0
506	20240429	123700	36924050	12030	12030	12030	12030	0
507	20240429	123600	36924050	12030	12030	12030	12030	0
508	20240429	123500	36924050	12030	12030	12030	12030	0
509	20240429	123400	36924050	12030	12030	12030	12030	0
510	20240429	123300	36924050	12030	12030	12030	12030	1
511	20240429	123200	36912020	12030	12030	12030	12030	0
512	20240429	123100	36912020	12030	12030	12030	12030	0
513	20240429	123000	36912020	12030	12030	12030	12030	0
514	20240429	122900	36912020	12030	12030	12030	12030	0
515	20240429	122800	36912020	12030	12030	12030	12030	0
516	20240429	122700	36912020	12030	12030	12030	12030	0
517	20240429	122600	36912020	12030	12030	12030	12030	0
518	20240429	122500	36912020	12030	12030	12030	12030	0
519	20240429	122400	36912020	12030	12030	12030	12030	0
520	20240429	122300	36912020	12030	12030	12030	12030	0
521	20240429	122200	36912020	12030	12030	12030	12030	0
522	20240429	122100	36912020	12030	12030	12030	12030	0
523	20240429	122000	36912020	12030	12030	12030	12030	0
524	20240429	121900	36912020	12030	12030	12030	12030	0
525	20240429	121800	36912020	12030	12030	12030	12030	0
526	20240429	121700	36912020	12030	12030	12030	12030	0
527	20240429	121600	36912020	12030	12030	12030	12030	0
528	20240429	121500	36912020	12030	12030	12030	12030	0
529	20240429	121400	36912020	12030	12030	12030	12030	0
530	20240429	121300	36912020	12030	12030	12030	12030	0
531	20240429	121200	36912020	12030	12030	12030	12030	0
532	20240429	121100	36912020	12030	12030	12030	12030	0
533	20240429	121000	36912020	12030	12030	12030	12030	0
534	20240429	120900	36912020	12030	12030	12030	12030	0
535	20240429	120800	36912020	12030	12030	12030	12030	0
536	20240429	120700	36912020	12030	12030	12030	12030	0
537	20240429	120600	36912020	12030	12030	12030	12030	0
538	20240429	120500	36912020	12030	12030	12030	12030	0
539	20240429	120400	36912020	12030	12030	12030	12030	0
540	20240429	120300	36912020	12030	12030	12030	12030	0
541	20240429	120200	36912020	12030	12030	12030	12030	0
542	20240429	120100	36912020	12030	12030	12030	12030	0
543	20240429	120000	36912020	12030	12030	12030	12030	0
544	20240429	115900	36912020	12030	12030	12030	12030	0
545	20240429	115800	36912020	12030	12030	12030	12030	0
546	20240429	115700	36912020	12030	12030	12030	12030	0
547	20240429	115600	36912020	12030	12030	12030	12030	0
548	20240429	115500	36912020	12030	12030	12030	12030	0
549	20240429	115400	36912020	12030	12030	12030	12030	0
550	20240429	115300	36912020	12030	12030	12030	12030	0
551	20240429	115200	36912020	12030	12030	12030	12030	0
552	20240429	115100	36912020	12030	12030	12030	12030	0
553	20240429	115000	36912020	12030	12030	12030	12030	0
554	20240429	114900	36912020	12030	12030	12030	12030	0
555	20240429	114800	36912020	12030	12030	12030	12030	0
556	20240429	114700	36912020	12030	12030	12030	12030	0
557	20240429	114600	36912020	12030	12030	12030	12030	0
558	20240429	114500	36912020	12030	12030	12030	12030	9
559	20240429	114400	36803750	12030	12030	12030	12030	5
560	20240429	114300	36743600	12040	12040	12040	12040	0
561	20240429	114200	36743600	12040	12040	12040	12040	0
562	20240429	114100	36743600	12040	12040	12040	12040	0
563	20240429	114000	36743600	12040	12040	12040	12040	0
564	20240429	113900	36743600	12040	12040	12040	12040	0
565	20240429	113800	36743600	12040	12040	12040	12040	406
566	20240429	113700	31855360	12040	12040	12040	12040	0
567	20240429	113600	31855360	12040	12040	12040	12040	0
568	20240429	113500	31855360	12040	12040	12040	12040	0
569	20240429	113400	31855360	12040	12040	12040	12040	0
570	20240429	113300	31855360	12040	12040	12040	12040	0
571	20240429	113200	31855360	12040	12040	12040	12040	0
572	20240429	113100	31855360	12040	12040	12040	12040	0
573	20240429	113000	31855360	12040	12040	12040	12040	0
574	20240429	112900	31855360	12040	12040	12040	12040	0
575	20240429	112800	31855360	12040	12040	12040	12040	0
576	20240429	112700	31855360	12040	12040	12040	12040	0
577	20240429	112600	31855360	12040	12040	12040	12040	0
578	20240429	112500	31855360	12040	12040	12040	12040	0
579	20240429	112400	31855360	12040	12040	12040	12040	0
580	20240429	112300	31855360	12040	12040	12040	12040	0
581	20240429	112200	31855360	12040	12040	12040	12040	0
582	20240429	112100	31855360	12040	12040	12040	12040	0
583	20240429	112000	31855360	12040	12040	12040	12040	0
584	20240429	111900	31855360	12040	12040	12040	12040	0
585	20240429	111800	31855360	12040	12040	12040	12040	0
586	20240429	111700	31855360	12040	12040	12040	12040	0
587	20240429	111600	31855360	12040	12040	12040	12040	0
588	20240429	111500	31855360	12040	12040	12040	12040	415
589	20240429	111400	26858760	12010	12010	12010	12010	0
590	20240429	111300	26858760	12010	12010	12010	12010	0
591	20240429	111200	26858760	12010	12010	12010	12010	1
592	20240429	111100	26846750	12000	12000	12000	12000	0
593	20240429	111000	26846750	12000	12000	12000	12000	0
594	20240429	110900	26846750	12000	12000	12000	12000	0
595	20240429	110800	26846750	12000	12000	12000	12000	0
596	20240429	110700	26846750	12000	12000	12000	12000	0
597	20240429	110600	26846750	12000	12000	12000	12000	178
598	20240429	110500	24710750	12020	12020	12020	12020	0
599	20240429	110400	24710750	12020	12020	12020	12020	0
600	20240429	110300	24710750	12020	12020	12020	12020	0
601	20240429	110200	24710750	12020	12020	12020	12020	0
602	20240429	110100	24710750	12020	12020	12020	12020	0
603	20240429	110000	24710750	12020	12020	12020	12020	0
604	20240429	105900	24710750	12020	12020	12020	12020	0
605	20240429	105800	24710750	12020	12020	12020	12020	0
606	20240429	105700	24710750	12020	12020	12020	12020	0
607	20240429	105600	24710750	12020	12020	12020	12020	0
608	20240429	105500	24710750	12020	12020	12020	12020	1
609	20240429	105400	24698730	12030	12030	12030	12030	10
610	20240429	105300	24578430	12030	12030	12030	12030	71
611	20240429	105200	23724300	12040	12040	12040	12040	0
612	20240429	105100	23724300	12040	12040	12040	12040	0
613	20240429	105000	23724300	12040	12040	12040	12040	0
614	20240429	104900	23724300	12040	12040	12040	12040	0
615	20240429	104800	23724300	12040	12040	12040	12040	0
616	20240429	104700	23724300	12040	12040	12040	12040	0
617	20240429	104600	23724300	12040	12040	12040	12040	0
618	20240429	104500	23724300	12040	12040	12040	12040	0
619	20240429	104400	23724300	12040	12040	12040	12040	0
620	20240429	104300	23724300	12040	12040	12040	12040	0
621	20240429	104200	23724300	12040	12040	12040	12040	0
622	20240429	104100	23724300	12040	12040	12040	12040	0
623	20240429	104000	23724300	12040	12040	12040	12040	0
624	20240429	103900	23724300	12040	12040	12040	12040	0
625	20240429	103800	23724300	12040	12040	12040	12040	0
626	20240429	103700	23724300	12040	12040	12040	12040	0
627	20240429	103600	23724300	12040	12040	12040	12040	0
628	20240429	103500	23724300	12040	12040	12040	12040	1
629	20240429	103400	23712260	12050	12050	12050	12050	0
630	20240429	103300	23712260	12050	12050	12050	12050	0
631	20240429	103200	23712260	12050	12050	12050	12050	0
632	20240429	103100	23712260	12050	12050	12050	12050	0
633	20240429	103000	23712260	12050	12050	12050	12050	0
634	20240429	102900	23712260	12050	12050	12050	12050	0
635	20240429	102800	23712260	12050	12050	12050	12050	0
636	20240429	102700	23712260	12050	12050	12050	12050	0
637	20240429	102600	23712260	12050	12050	12050	12050	0
638	20240429	102500	23712260	12050	12050	12050	12050	8
639	20240429	102400	23615860	12050	12050	12050	12050	0
640	20240429	102300	23615860	12050	12050	12050	12050	0
641	20240429	102200	23615860	12050	12050	12050	12050	0
642	20240429	102100	23615860	12050	12050	12050	12050	0
643	20240429	102000	23615860	12050	12050	12050	12050	0
644	20240429	101900	23615860	12050	12050	12050	12050	1
645	20240429	101800	23603810	12000	12000	12000	12000	0
646	20240429	101700	23603810	12000	12000	12000	12000	0
647	20240429	101600	23603810	12000	12000	12000	12000	0
648	20240429	101500	23603810	12000	12000	12000	12000	0
649	20240429	101400	23603810	12000	12000	12000	12000	0
650	20240429	101300	23603810	12000	12000	12000	12000	0
651	20240429	101200	23603810	12000	12000	12000	12000	0
652	20240429	101100	23603810	12000	12000	12000	12000	0
653	20240429	101000	23603810	12000	12000	12000	12000	1
654	20240429	100900	23591810	12000	12000	12000	12000	0
655	20240429	100800	23591810	12000	12000	12000	12000	0
656	20240429	100700	23591810	12000	12000	12000	12000	0
657	20240429	100600	23591810	12000	12000	12000	12000	0
658	20240429	100500	23591810	12000	12000	12000	12000	0
659	20240429	100400	23591810	12000	12000	12000	12000	0
660	20240429	100300	23591810	12000	12000	12000	12000	0
661	20240429	100200	23591810	12000	12000	12000	12000	0
662	20240429	100100	23591810	12000	12000	12000	12000	0
663	20240429	100000	23591810	12000	12050	12050	12000	2
664	20240429	095900	23567760	11990	11990	11990	11990	0
665	20240429	095800	23567760	11990	11990	11990	11990	0
666	20240429	095700	23567760	11990	11990	11990	11990	0
667	20240429	095600	23567760	11990	12000	12000	11990	255
668	20240429	095500	20509310	12000	12000	12000	12000	0
669	20240429	095400	20509310	12000	12000	12000	12000	0
670	20240429	095300	20509310	12000	11990	12000	11990	161
671	20240429	095200	18578910	12000	12020	12020	11990	1101
672	20240429	095100	5361800	12020	12020	12020	12020	0
673	20240429	095000	5361800	12020	12020	12020	12020	0
674	20240429	094900	5361800	12020	12020	12020	12020	0
675	20240429	094800	5361800	12020	12020	12020	12020	0
676	20240429	094700	5361800	12020	12020	12020	12020	0
677	20240429	094600	5361800	12020	12020	12020	12020	0
678	20240429	094500	5361800	12020	12020	12020	12020	0
679	20240429	094400	5361800	12020	12020	12020	12020	0
680	20240429	094300	5361800	12020	12020	12020	12020	10
681	20240429	094200	5241600	12150	12150	12150	12150	0
682	20240429	094100	5241600	12150	12150	12150	12150	0
683	20240429	094000	5241600	12150	12150	12150	12150	0
684	20240429	093900	5241600	12150	12150	12150	12150	0
685	20240429	093800	5241600	12150	12150	12150	12150	0
686	20240429	093700	5241600	12150	12150	12150	12150	0
687	20240429	093600	5241600	12150	12150	12150	12150	0
688	20240429	093500	5241600	12150	12150	12150	12150	0
689	20240429	093400	5241600	12150	12150	12150	12150	0
690	20240429	093300	5241600	12150	12150	12150	12150	0
691	20240429	093200	5241600	12150	12120	12150	12120	3
692	20240429	093100	5205210	12120	12120	12120	12120	0
693	20240429	093000	5205210	12120	12120	12120	12120	8
694	20240429	092900	5108250	12120	12120	12120	12120	0
695	20240429	092800	5108250	12120	12120	12120	12120	200
696	20240429	092700	2684250	12120	12120	12120	12120	0
697	20240429	092600	2684250	12120	12120	12120	12120	0
698	20240429	092500	2684250	12120	12120	12120	12120	0
699	20240429	092400	2684250	12120	12120	12120	12120	0
700	20240429	092300	2684250	12120	12120	12120	12120	0
701	20240429	092200	2684250	12120	12120	12120	12120	4
702	20240429	092100	2635770	12150	12150	12150	12150	0
703	20240429	092000	2635770	12150	12150	12150	12150	0
704	20240429	091900	2635770	12150	12150	12150	12150	1
705	20240429	091800	2623620	11980	11980	11980	11980	0
706	20240429	091700	2623620	11980	11980	11980	11980	0
707	20240429	091600	2623620	11980	11980	11980	11980	0
708	20240429	091500	2623620	11980	11980	11980	11980	0
709	20240429	091400	2623620	11980	11980	11980	11980	0
710	20240429	091300	2623620	11980	11980	11980	11980	0
711	20240429	091200	2623620	11980	11980	11980	11980	0
712	20240429	091100	2623620	11980	11980	11980	11980	0
713	20240429	091000	2623620	11980	11980	11980	11980	0
714	20240429	090900	2623620	11980	11980	11980	11980	0
715	20240429	090800	2623620	11980	11980	11980	11980	0
716	20240429	090700	2623620	11980	11980	11980	11980	0
717	20240429	090600	2623620	11980	11980	11980	11980	0
718	20240429	090500	2623620	11980	11980	11980	11980	0
719	20240429	090400	2623620	11980	11980	11980	11980	0
720	20240429	090300	2623620	11980	11980	11980	11980	0
721	20240429	090200	2623620	11980	11980	11980	11980	0
722	20240429	090100	2623620	11980	11980	11980	11980	0
723	20240429	090000	2623620	11980	11980	11980	11980	219