KissMeData/007160/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184900	89533050	36400	36400	36400	36400	57
3	20240429	184800	89533050	36400	36400	36400	36400	0
4	20240429	184700	89533050	36400	36400	36400	36400	0
5	20240429	184600	89533050	36400	36400	36400	36400	0
6	20240429	184500	89533050	36400	36400	36400	36400	0
7	20240429	184400	89533050	36400	36400	36400	36400	0
8	20240429	184300	89533050	36400	36400	36400	36400	0
9	20240429	184200	89533050	36400	36400	36400	36400	0
10	20240429	184100	89533050	36400	36400	36400	36400	0
11	20240429	184000	89533050	36400	36400	36400	36400	0
12	20240429	183900	89533050	36400	36400	36400	36400	0
13	20240429	183800	89533050	36400	36400	36400	36400	0
14	20240429	183700	89533050	36400	36400	36400	36400	0
15	20240429	183600	89533050	36400	36400	36400	36400	0
16	20240429	183500	89533050	36400	36400	36400	36400	0
17	20240429	183400	89533050	36400	36400	36400	36400	0
18	20240429	183300	89533050	36400	36400	36400	36400	0
19	20240429	183200	89533050	36400	36400	36400	36400	0
20	20240429	183100	89533050	36400	36400	36400	36400	0
21	20240429	183000	89533050	36400	36400	36400	36400	0
22	20240429	182900	89533050	36400	36400	36400	36400	0
23	20240429	182800	89533050	36400	36400	36400	36400	0
24	20240429	182700	89533050	36400	36400	36400	36400	0
25	20240429	182600	89533050	36400	36400	36400	36400	0
26	20240429	182500	89533050	36400	36400	36400	36400	0
27	20240429	182400	89533050	36400	36400	36400	36400	0
28	20240429	182300	89533050	36400	36400	36400	36400	0
29	20240429	182200	89533050	36400	36400	36400	36400	0
30	20240429	182100	89533050	36400	36400	36400	36400	0
31	20240429	182000	89533050	36400	36400	36400	36400	0
32	20240429	181900	89533050	36400	36400	36400	36400	57
33	20240429	181800	89533050	36400	36400	36400	36400	0
34	20240429	181700	89533050	36400	36400	36400	36400	0
35	20240429	181600	89533050	36400	36400	36400	36400	0
36	20240429	181500	89533050	36400	36400	36400	36400	0
37	20240429	181400	89533050	36400	36400	36400	36400	0
38	20240429	181300	89533050	36400	36400	36400	36400	0
39	20240429	181200	89533050	36400	36400	36400	36400	0
40	20240429	181100	89533050	36400	36400	36400	36400	0
41	20240429	181000	89533050	36400	36400	36400	36400	0
42	20240429	180900	89533050	36400	36400	36400	36400	0
43	20240429	180800	89533050	36400	36400	36400	36400	0
44	20240429	180700	89533050	36400	36400	36400	36400	0
45	20240429	180600	89533050	36400	36400	36400	36400	0
46	20240429	180500	89533050	36400	36400	36400	36400	0
47	20240429	180400	89533050	36400	36400	36400	36400	0
48	20240429	180300	89533050	36400	36400	36400	36400	0
49	20240429	180200	89533050	36400	36400	36400	36400	0
50	20240429	180100	89533050	36400	36400	36400	36400	0
51	20240429	180000	89533050	36400	36400	36400	36400	0
52	20240429	175900	89533050	36400	36400	36400	36400	0
53	20240429	175800	89533050	36400	36400	36400	36400	0
54	20240429	175700	89533050	36400	36400	36400	36400	0
55	20240429	175600	89533050	36400	36400	36400	36400	0
56	20240429	175500	89533050	36400	36400	36400	36400	0
57	20240429	175400	89533050	36400	36400	36400	36400	0
58	20240429	175300	89533050	36400	36400	36400	36400	0
59	20240429	175200	89533050	36400	36400	36400	36400	0
60	20240429	175100	89533050	36400	36400	36400	36400	0
61	20240429	175000	89533050	36400	36400	36400	36400	0
62	20240429	174900	89533050	36400	36400	36400	36400	57
63	20240429	174800	89533050	36400	36400	36400	36400	0
64	20240429	174700	89533050	36400	36400	36400	36400	0
65	20240429	174600	89533050	36400	36400	36400	36400	0
66	20240429	174500	89533050	36400	36400	36400	36400	0
67	20240429	174400	89533050	36400	36400	36400	36400	0
68	20240429	174300	89533050	36400	36400	36400	36400	0
69	20240429	174200	89533050	36400	36400	36400	36400	0
70	20240429	174100	89533050	36400	36400	36400	36400	0
71	20240429	174000	89533050	36400	36400	36400	36400	0
72	20240429	173900	89533050	36400	36400	36400	36400	0
73	20240429	173800	89533050	36400	36400	36400	36400	0
74	20240429	173700	89533050	36400	36400	36400	36400	0
75	20240429	173600	89533050	36400	36400	36400	36400	0
76	20240429	173500	89533050	36400	36400	36400	36400	0
77	20240429	173400	89533050	36400	36400	36400	36400	0
78	20240429	173300	89533050	36400	36400	36400	36400	0
79	20240429	173200	89533050	36400	36400	36400	36400	0
80	20240429	173100	89533050	36400	36400	36400	36400	0
81	20240429	173000	89533050	36400	36400	36400	36400	0
82	20240429	172900	89533050	36400	36400	36400	36400	0
83	20240429	172800	89533050	36400	36400	36400	36400	0
84	20240429	172700	89533050	36400	36400	36400	36400	0
85	20240429	172600	89533050	36400	36400	36400	36400	0
86	20240429	172500	89533050	36400	36400	36400	36400	0
87	20240429	172400	89533050	36400	36400	36400	36400	0
88	20240429	172300	89533050	36400	36400	36400	36400	0
89	20240429	172200	89533050	36400	36400	36400	36400	0
90	20240429	172100	89533050	36400	36400	36400	36400	0
91	20240429	172000	89533050	36400	36400	36400	36400	0
92	20240429	171900	89533050	36400	36400	36400	36400	57
93	20240429	171800	89533050	36400	36400	36400	36400	0
94	20240429	171700	89533050	36400	36400	36400	36400	0
95	20240429	171600	89533050	36400	36400	36400	36400	0
96	20240429	171500	89533050	36400	36400	36400	36400	0
97	20240429	171400	89533050	36400	36400	36400	36400	0
98	20240429	171300	89533050	36400	36400	36400	36400	0
99	20240429	171200	89533050	36400	36400	36400	36400	0
100	20240429	171100	89533050	36400	36400	36400	36400	0
101	20240429	171000	89533050	36400	36400	36400	36400	0
102	20240429	170900	89533050	36400	36400	36400	36400	0
103	20240429	170800	89533050	36400	36400	36400	36400	0
104	20240429	170700	89533050	36400	36400	36400	36400	0
105	20240429	170600	89533050	36400	36400	36400	36400	0
106	20240429	170500	89533050	36400	36400	36400	36400	0
107	20240429	170400	89533050	36400	36400	36400	36400	0
108	20240429	170300	89533050	36400	36400	36400	36400	0
109	20240429	170200	89533050	36400	36400	36400	36400	0
110	20240429	170100	89533050	36400	36400	36400	36400	0
111	20240429	170000	89533050	36400	36400	36400	36400	0
112	20240429	165900	89533050	36400	36400	36400	36400	0
113	20240429	165800	89533050	36400	36400	36400	36400	0
114	20240429	165700	89533050	36400	36400	36400	36400	0
115	20240429	165600	89533050	36400	36400	36400	36400	0
116	20240429	165500	89533050	36400	36400	36400	36400	0
117	20240429	165400	89533050	36400	36400	36400	36400	0
118	20240429	165300	89533050	36400	36400	36400	36400	0
119	20240429	165200	89533050	36400	36400	36400	36400	0
120	20240429	165100	89533050	36400	36400	36400	36400	0
121	20240429	165000	89533050	36400	36400	36400	36400	0
122	20240429	164900	89533050	36400	36400	36400	36400	57
123	20240429	164800	89533050	36400	36400	36400	36400	0
124	20240429	164700	89533050	36400	36400	36400	36400	0
125	20240429	164600	89533050	36400	36400	36400	36400	0
126	20240429	164500	89533050	36400	36400	36400	36400	0
127	20240429	164400	89533050	36400	36400	36400	36400	0
128	20240429	164300	89533050	36400	36400	36400	36400	0
129	20240429	164200	89533050	36400	36400	36400	36400	0
130	20240429	164100	89533050	36400	36400	36400	36400	0
131	20240429	164000	89533050	36400	36400	36400	36400	0
132	20240429	163900	89533050	36400	36400	36400	36400	0
133	20240429	163800	89533050	36400	36400	36400	36400	0
134	20240429	163700	89533050	36400	36400	36400	36400	0
135	20240429	163600	89533050	36400	36400	36400	36400	0
136	20240429	163500	89533050	36400	36400	36400	36400	0
137	20240429	163400	89533050	36400	36400	36400	36400	0
138	20240429	163300	89533050	36400	36400	36400	36400	0
139	20240429	163200	89533050	36400	36400	36400	36400	0
140	20240429	163100	89533050	36400	36400	36400	36400	0
141	20240429	163000	89533050	36400	36400	36400	36400	0
142	20240429	162900	89533050	36400	36400	36400	36400	0
143	20240429	162800	89533050	36400	36400	36400	36400	0
144	20240429	162700	89533050	36400	36400	36400	36400	0
145	20240429	162600	89533050	36400	36400	36400	36400	0
146	20240429	162500	89533050	36400	36400	36400	36400	0
147	20240429	162400	89533050	36400	36400	36400	36400	0
148	20240429	162300	89533050	36400	36400	36400	36400	0
149	20240429	162200	89533050	36400	36400	36400	36400	0
150	20240429	162100	89533050	36400	36400	36400	36400	0
151	20240429	162000	89533050	36400	36400	36400	36400	0
152	20240429	161900	89533050	36400	36400	36400	36400	57
153	20240429	161800	89533050	36400	36400	36400	36400	0
154	20240429	161700	89533050	36400	36400	36400	36400	0
155	20240429	161600	89533050	36400	36400	36400	36400	0
156	20240429	161500	89533050	36400	36400	36400	36400	0
157	20240429	161400	89533050	36400	36400	36400	36400	0
158	20240429	161300	89533050	36400	36400	36400	36400	0
159	20240429	161200	89533050	36400	36400	36400	36400	0
160	20240429	161100	89533050	36400	36400	36400	36400	0
161	20240429	161000	89533050	36400	36400	36400	36400	0
162	20240429	160900	89533050	36400	36400	36400	36400	0
163	20240429	160800	89533050	36400	36400	36400	36400	0
164	20240429	160700	89533050	36400	36400	36400	36400	0
165	20240429	160600	89533050	36400	36400	36400	36400	0
166	20240429	160500	89533050	36400	36400	36400	36400	0
167	20240429	160400	89533050	36400	36400	36400	36400	0
168	20240429	160300	89533050	36400	36400	36400	36400	0
169	20240429	160200	89533050	36400	36400	36400	36400	0
170	20240429	160100	89533050	36400	36400	36400	36400	0
171	20240429	160000	89533050	36400	36400	36400	36400	0
172	20240429	155900	89533050	36400	36400	36400	36400	0
173	20240429	155800	89533050	36400	36400	36400	36400	0
174	20240429	155700	89533050	36400	36400	36400	36400	0
175	20240429	155600	89533050	36400	36400	36400	36400	0
176	20240429	155500	89533050	36400	36400	36400	36400	0
177	20240429	155400	89533050	36400	36400	36400	36400	0
178	20240429	155300	89533050	36400	36400	36400	36400	0
179	20240429	155200	89533050	36400	36400	36400	36400	0
180	20240429	155100	89533050	36400	36400	36400	36400	0
181	20240429	155000	89533050	36400	36400	36400	36400	0
182	20240429	154900	89533050	36400	36400	36400	36400	57
183	20240429	154800	89533050	36400	36400	36400	36400	0
184	20240429	154700	89533050	36400	36400	36400	36400	0
185	20240429	154600	89533050	36400	36400	36400	36400	0
186	20240429	154500	89533050	36400	36400	36400	36400	0
187	20240429	154400	89533050	36400	36400	36400	36400	0
188	20240429	154300	89533050	36400	36400	36400	36400	0
189	20240429	154200	89533050	36400	36400	36400	36400	0
190	20240429	154100	89533050	36400	36400	36400	36400	0
191	20240429	154000	89533050	36400	36400	36400	36400	0
192	20240429	153900	89533050	36400	36400	36400	36400	0
193	20240429	153800	89533050	36400	36400	36400	36400	0
194	20240429	153700	89533050	36400	36400	36400	36400	0
195	20240429	153600	89533050	36400	36400	36400	36400	0
196	20240429	153500	89533050	36400	36400	36400	36400	0
197	20240429	153400	89533050	36400	36400	36400	36400	0
198	20240429	153300	89533050	36400	36400	36400	36400	0
199	20240429	153200	89533050	36400	36400	36400	36400	0
200	20240429	153100	89533050	36400	36400	36400	36400	0
201	20240429	153000	89533050	36400	36400	36400	36400	57
202	20240429	152900	87458250	36350	36350	36350	36350	0
203	20240429	152800	87458250	36350	36350	36350	36350	0
204	20240429	152700	87458250	36350	36350	36350	36350	0
205	20240429	152600	87458250	36350	36350	36350	36350	0
206	20240429	152500	87458250	36350	36350	36350	36350	0
207	20240429	152400	87458250	36350	36350	36350	36350	0
208	20240429	152300	87458250	36350	36350	36350	36350	0
209	20240429	152200	87458250	36350	36350	36350	36350	0
210	20240429	152100	87458250	36350	36350	36350	36350	0
211	20240429	152000	87458250	36350	36350	36350	36350	0
212	20240429	151900	87458250	36350	36350	36350	36350	0
213	20240429	151800	87458250	36350	36350	36350	36350	0
214	20240429	151700	87458250	36350	36350	36350	36350	0
215	20240429	151600	87458250	36350	36350	36350	36350	0
216	20240429	151500	87458250	36350	36350	36350	36350	0
217	20240429	151400	87458250	36350	36350	36350	36350	0
218	20240429	151300	87458250	36350	36350	36350	36350	0
219	20240429	151200	87458250	36350	36350	36350	36350	0
220	20240429	151100	87458250	36350	36350	36350	36350	2
221	20240429	151000	87385550	36350	36350	36350	36350	1
222	20240429	150900	87349200	36350	36450	36450	36350	2
223	20240429	150800	87276400	36400	36400	36400	36400	0
224	20240429	150700	87276400	36400	36400	36400	36400	0
225	20240429	150600	87276400	36400	36400	36400	36400	0
226	20240429	150500	87276400	36400	36400	36400	36400	12
227	20240429	150400	86839600	36400	36400	36400	36400	0
228	20240429	150300	86839600	36400	36400	36400	36400	0
229	20240429	150200	86839600	36400	36400	36400	36400	0
230	20240429	150100	86839600	36400	36400	36400	36400	0
231	20240429	150000	86839600	36400	36400	36400	36400	156
232	20240429	145900	81161200	36400	36400	36400	36400	0
233	20240429	145800	81161200	36400	36400	36400	36400	0
234	20240429	145700	81161200	36400	36400	36400	36400	0
235	20240429	145600	81161200	36400	36400	36400	36400	0
236	20240429	145500	81161200	36400	36400	36400	36400	0
237	20240429	145400	81161200	36400	36400	36400	36400	1
238	20240429	145300	81124800	36400	36400	36400	36400	18
239	20240429	145200	80469600	36400	36400	36400	36400	0
240	20240429	145100	80469600	36400	36400	36400	36400	0
241	20240429	145000	80469600	36400	36400	36400	36400	54
242	20240429	144900	78504000	36400	36400	36400	36400	2
243	20240429	144800	78431200	36450	36450	36450	36450	0
244	20240429	144700	78431200	36450	36450	36450	36450	0
245	20240429	144600	78431200	36450	36450	36450	36450	0
246	20240429	144500	78431200	36450	36450	36450	36450	0
247	20240429	144400	78431200	36450	36450	36450	36450	2
248	20240429	144300	78358300	36450	36450	36450	36450	0
249	20240429	144200	78358300	36450	36450	36450	36450	0
250	20240429	144100	78358300	36450	36450	36450	36450	0
251	20240429	144000	78358300	36450	36450	36450	36450	0
252	20240429	143900	78358300	36450	36450	36450	36450	0
253	20240429	143800	78358300	36450	36450	36450	36450	0
254	20240429	143700	78358300	36450	36450	36450	36450	0
255	20240429	143600	78358300	36450	36450	36450	36450	0
256	20240429	143500	78358300	36450	36450	36450	36450	0
257	20240429	143400	78358300	36450	36450	36450	36450	0
258	20240429	143300	78358300	36450	36450	36450	36450	35
259	20240429	143200	77082550	36400	36400	36400	36400	16
260	20240429	143100	76500150	36450	36450	36450	36450	0
261	20240429	143000	76500150	36450	36450	36450	36450	0
262	20240429	142900	76500150	36450	36450	36450	36450	0
263	20240429	142800	76500150	36450	36450	36450	36450	14
264	20240429	142700	75989850	36500	36500	36500	36500	3
265	20240429	142600	75880350	36500	36500	36500	36500	0
266	20240429	142500	75880350	36500	36500	36500	36500	0
267	20240429	142400	75880350	36500	36500	36500	36500	50
268	20240429	142300	74055350	36500	36500	36500	36500	1
269	20240429	142200	74018850	36450	36450	36450	36450	0
270	20240429	142100	74018850	36450	36450	36450	36450	0
271	20240429	142000	74018850	36450	36450	36450	36450	0
272	20240429	141900	74018850	36450	36450	36450	36450	0
273	20240429	141800	74018850	36450	36450	36450	36450	0
274	20240429	141700	74018850	36450	36450	36450	36450	0
275	20240429	141600	74018850	36450	36450	36450	36450	0
276	20240429	141500	74018850	36450	36450	36450	36450	0
277	20240429	141400	74018850	36450	36450	36450	36450	0
278	20240429	141300	74018850	36450	36450	36450	36450	0
279	20240429	141200	74018850	36450	36450	36450	36450	0
280	20240429	141100	74018850	36450	36450	36450	36450	0
281	20240429	141000	74018850	36450	36450	36450	36450	0
282	20240429	140900	74018850	36450	36450	36450	36450	0
283	20240429	140800	74018850	36450	36450	36450	36450	0
284	20240429	140700	74018850	36450	36450	36450	36450	0
285	20240429	140600	74018850	36450	36450	36450	36450	0
286	20240429	140500	74018850	36450	36450	36450	36450	0
287	20240429	140400	74018850	36450	36450	36450	36450	0
288	20240429	140300	74018850	36450	36450	36450	36450	8
289	20240429	140200	73727250	36450	36450	36450	36450	0
290	20240429	140100	73727250	36450	36450	36450	36450	25
291	20240429	140000	72816000	36500	36500	36500	36500	5
292	20240429	135900	72633500	36450	36450	36450	36450	46
293	20240429	135800	70956800	36400	36400	36400	36400	0
294	20240429	135700	70956800	36400	36400	36400	36400	0
295	20240429	135600	70956800	36400	36400	36400	36400	33
296	20240429	135500	69755600	36400	36400	36400	36400	0
297	20240429	135400	69755600	36400	36400	36400	36400	19
298	20240429	135300	69064000	36400	36400	36400	36400	0
299	20240429	135200	69064000	36400	36400	36400	36400	0
300	20240429	135100	69064000	36400	36400	36400	36400	0
301	20240429	135000	69064000	36400	36400	36400	36400	6
302	20240429	134900	68845600	36450	36450	36450	36450	0
303	20240429	134800	68845600	36450	36450	36450	36450	0
304	20240429	134700	68845600	36450	36450	36450	36450	0
305	20240429	134600	68845600	36450	36450	36450	36450	0
306	20240429	134500	68845600	36450	36450	36450	36450	0
307	20240429	134400	68845600	36450	36450	36450	36450	0
308	20240429	134300	68845600	36450	36450	36450	36450	0
309	20240429	134200	68845600	36450	36450	36450	36450	0
310	20240429	134100	68845600	36450	36450	36450	36450	50
311	20240429	134000	67023100	36450	36450	36450	36450	0
312	20240429	133900	67023100	36450	36450	36450	36450	0
313	20240429	133800	67023100	36450	36450	36450	36450	0
314	20240429	133700	67023100	36450	36450	36450	36450	0
315	20240429	133600	67023100	36450	36450	36450	36450	0
316	20240429	133500	67023100	36450	36450	36450	36450	0
317	20240429	133400	67023100	36450	36450	36450	36450	0
318	20240429	133300	67023100	36450	36450	36450	36450	0
319	20240429	133200	67023100	36450	36450	36450	36450	0
320	20240429	133100	67023100	36450	36450	36450	36450	0
321	20240429	133000	67023100	36450	36450	36450	36450	0
322	20240429	132900	67023100	36450	36450	36450	36450	0
323	20240429	132800	67023100	36450	36450	36450	36450	0
324	20240429	132700	67023100	36450	36450	36450	36450	0
325	20240429	132600	67023100	36450	36450	36450	36450	0
326	20240429	132500	67023100	36450	36450	36450	36450	0
327	20240429	132400	67023100	36450	36450	36450	36450	0
328	20240429	132300	67023100	36450	36450	36450	36450	0
329	20240429	132200	67023100	36450	36450	36450	36450	0
330	20240429	132100	67023100	36450	36450	36450	36450	0
331	20240429	132000	67023100	36450	36450	36450	36450	0
332	20240429	131900	67023100	36450	36450	36450	36450	0
333	20240429	131800	67023100	36450	36450	36450	36450	0
334	20240429	131700	67023100	36450	36450	36450	36450	0
335	20240429	131600	67023100	36450	36450	36450	36450	0
336	20240429	131500	67023100	36450	36450	36450	36450	1
337	20240429	131400	66986650	36400	36400	36400	36400	0
338	20240429	131300	66986650	36400	36400	36400	36400	0
339	20240429	131200	66986650	36400	36400	36400	36400	0
340	20240429	131100	66986650	36400	36400	36400	36400	0
341	20240429	131000	66986650	36400	36400	36400	36400	11
342	20240429	130900	66586250	36400	36400	36400	36400	0
343	20240429	130800	66586250	36400	36400	36400	36400	0
344	20240429	130700	66586250	36400	36400	36400	36400	11
345	20240429	130600	66185850	36400	36400	36400	36400	33
346	20240429	130500	64984650	36400	36400	36400	36400	0
347	20240429	130400	64984650	36400	36400	36400	36400	0
348	20240429	130300	64984650	36400	36400	36400	36400	33
349	20240429	130200	63783450	36400	36400	36400	36400	1
350	20240429	130100	63747050	36400	36400	36400	36400	0
351	20240429	130000	63747050	36400	36400	36400	36400	0
352	20240429	125900	63747050	36400	36400	36400	36400	0
353	20240429	125800	63747050	36400	36400	36400	36400	2
354	20240429	125700	63674250	36450	36450	36450	36450	0
355	20240429	125600	63674250	36450	36450	36450	36450	0
356	20240429	125500	63674250	36450	36450	36450	36450	0
357	20240429	125400	63674250	36450	36450	36450	36450	0
358	20240429	125300	63674250	36450	36450	36450	36450	0
359	20240429	125200	63674250	36450	36450	36450	36450	0
360	20240429	125100	63674250	36450	36450	36450	36450	0
361	20240429	125000	63674250	36450	36450	36450	36450	0
362	20240429	124900	63674250	36450	36450	36450	36450	0
363	20240429	124800	63674250	36450	36450	36450	36450	1
364	20240429	124700	63637800	36450	36450	36450	36450	0
365	20240429	124600	63637800	36450	36450	36450	36450	51
366	20240429	124500	61778850	36450	36450	36450	36450	0
367	20240429	124400	61778850	36450	36450	36450	36450	0
368	20240429	124300	61778850	36450	36450	36450	36450	0
369	20240429	124200	61778850	36450	36450	36450	36450	0
370	20240429	124100	61778850	36450	36450	36450	36450	0
371	20240429	124000	61778850	36450	36450	36450	36450	0
372	20240429	123900	61778850	36450	36450	36450	36450	0
373	20240429	123800	61778850	36450	36450	36450	36450	0
374	20240429	123700	61778850	36450	36450	36450	36450	0
375	20240429	123600	61778850	36450	36450	36450	36450	0
376	20240429	123500	61778850	36450	36450	36450	36450	0
377	20240429	123400	61778850	36450	36450	36450	36450	0
378	20240429	123300	61778850	36450	36450	36450	36450	0
379	20240429	123200	61778850	36450	36450	36450	36450	0
380	20240429	123100	61778850	36450	36450	36450	36450	0
381	20240429	123000	61778850	36450	36450	36450	36450	0
382	20240429	122900	61778850	36450	36450	36450	36450	0
383	20240429	122800	61778850	36450	36450	36450	36450	0
384	20240429	122700	61778850	36450	36450	36450	36450	0
385	20240429	122600	61778850	36450	36450	36450	36450	64
386	20240429	122500	59446050	36400	36400	36400	36400	0
387	20240429	122400	59446050	36400	36400	36400	36400	0
388	20240429	122300	59446050	36400	36400	36400	36400	0
389	20240429	122200	59446050	36400	36400	36400	36400	0
390	20240429	122100	59446050	36400	36400	36400	36400	0
391	20240429	122000	59446050	36400	36400	36400	36400	0
392	20240429	121900	59446050	36400	36400	36400	36400	0
393	20240429	121800	59446050	36400	36400	36400	36400	0
394	20240429	121700	59446050	36400	36400	36400	36400	0
395	20240429	121600	59446050	36400	36400	36400	36400	0
396	20240429	121500	59446050	36400	36400	36400	36400	0
397	20240429	121400	59446050	36400	36400	36400	36400	0
398	20240429	121300	59446050	36400	36400	36400	36400	0
399	20240429	121200	59446050	36400	36400	36400	36400	0
400	20240429	121100	59446050	36400	36400	36400	36400	0
401	20240429	121000	59446050	36400	36400	36400	36400	0
402	20240429	120900	59446050	36400	36400	36400	36400	0
403	20240429	120800	59446050	36400	36400	36400	36400	0
404	20240429	120700	59446050	36400	36400	36400	36400	0
405	20240429	120600	59446050	36400	36400	36400	36400	0
406	20240429	120500	59446050	36400	36400	36400	36400	2
407	20240429	120400	59373250	36400	36400	36400	36400	0
408	20240429	120300	59373250	36400	36400	36400	36400	0
409	20240429	120200	59373250	36400	36400	36400	36400	0
410	20240429	120100	59373250	36400	36400	36400	36400	7
411	20240429	120000	59118450	36400	36400	36400	36400	0
412	20240429	115900	59118450	36400	36400	36400	36400	0
413	20240429	115800	59118450	36400	36400	36400	36400	19
414	20240429	115700	58426850	36400	36400	36400	36400	3
415	20240429	115600	58317650	36400	36400	36400	36400	0
416	20240429	115500	58317650	36400	36400	36400	36400	1
417	20240429	115400	58281250	36400	36400	36400	36400	7
418	20240429	115300	58026450	36500	36500	36500	36500	77
419	20240429	115200	55215950	36500	36500	36500	36500	0
420	20240429	115100	55215950	36500	36500	36500	36500	0
421	20240429	115000	55215950	36500	36500	36500	36500	0
422	20240429	114900	55215950	36500	36500	36500	36500	0
423	20240429	114800	55215950	36500	36500	36500	36500	0
424	20240429	114700	55215950	36500	36500	36500	36500	0
425	20240429	114600	55215950	36500	36500	36500	36500	0
426	20240429	114500	55215950	36500	36500	36500	36500	0
427	20240429	114400	55215950	36500	36500	36500	36500	0
428	20240429	114300	55215950	36500	36500	36500	36500	0
429	20240429	114200	55215950	36500	36500	36500	36500	0
430	20240429	114100	55215950	36500	36500	36500	36500	0
431	20240429	114000	55215950	36500	36500	36500	36500	0
432	20240429	113900	55215950	36500	36500	36500	36500	0
433	20240429	113800	55215950	36500	36500	36500	36500	0
434	20240429	113700	55215950	36500	36500	36500	36500	0
435	20240429	113600	55215950	36500	36500	36500	36500	0
436	20240429	113500	55215950	36500	36500	36500	36500	0
437	20240429	113400	55215950	36500	36500	36500	36500	0
438	20240429	113300	55215950	36500	36500	36500	36500	130
439	20240429	113200	50470950	36400	36400	36400	36400	0
440	20240429	113100	50470950	36400	36450	36450	36400	163
441	20240429	113000	44530600	36400	36400	36400	36400	0
442	20240429	112900	44530600	36400	36400	36400	36400	0
443	20240429	112800	44530600	36400	36400	36400	36400	0
444	20240429	112700	44530600	36400	36400	36400	36400	0
445	20240429	112600	44530600	36400	36400	36400	36400	0
446	20240429	112500	44530600	36400	36400	36400	36400	0
447	20240429	112400	44530600	36400	36400	36400	36400	0
448	20240429	112300	44530600	36400	36400	36400	36400	0
449	20240429	112200	44530600	36400	36400	36400	36400	0
450	20240429	112100	44530600	36400	36400	36400	36400	0
451	20240429	112000	44530600	36400	36400	36400	36400	0
452	20240429	111900	44530600	36400	36400	36400	36400	0
453	20240429	111800	44530600	36400	36400	36400	36400	0
454	20240429	111700	44530600	36400	36400	36400	36400	9
455	20240429	111600	44203000	36450	36450	36450	36450	1
456	20240429	111500	44166550	36400	36400	36400	36400	30
457	20240429	111400	43074550	36400	36400	36400	36400	0
458	20240429	111300	43074550	36400	36400	36400	36400	0
459	20240429	111200	43074550	36400	36400	36400	36400	0
460	20240429	111100	43074550	36400	36400	36400	36400	0
461	20240429	111000	43074550	36400	36400	36400	36400	0
462	20240429	110900	43074550	36400	36400	36400	36400	0
463	20240429	110800	43074550	36400	36400	36400	36400	0
464	20240429	110700	43074550	36400	36400	36400	36400	0
465	20240429	110600	43074550	36400	36400	36400	36400	0
466	20240429	110500	43074550	36400	36400	36400	36400	0
467	20240429	110400	43074550	36400	36400	36400	36400	0
468	20240429	110300	43074550	36400	36400	36400	36400	0
469	20240429	110200	43074550	36400	36400	36400	36400	0
470	20240429	110100	43074550	36400	36400	36400	36400	0
471	20240429	110000	43074550	36400	36400	36400	36400	0
472	20240429	105900	43074550	36400	36400	36400	36400	0
473	20240429	105800	43074550	36400	36400	36400	36400	0
474	20240429	105700	43074550	36400	36400	36400	36400	0
475	20240429	105600	43074550	36400	36400	36400	36400	0
476	20240429	105500	43074550	36400	36400	36400	36400	0
477	20240429	105400	43074550	36400	36400	36400	36400	0
478	20240429	105300	43074550	36400	36400	36400	36400	0
479	20240429	105200	43074550	36400	36400	36400	36400	0
480	20240429	105100	43074550	36400	36400	36400	36400	0
481	20240429	105000	43074550	36400	36400	36400	36400	0
482	20240429	104900	43074550	36400	36400	36400	36400	0
483	20240429	104800	43074550	36400	36400	36400	36400	0
484	20240429	104700	43074550	36400	36400	36400	36400	26
485	20240429	104600	42128150	36350	36350	36350	36350	0
486	20240429	104500	42128150	36350	36350	36350	36350	0
487	20240429	104400	42128150	36350	36350	36350	36350	0
488	20240429	104300	42128150	36350	36350	36350	36350	0
489	20240429	104200	42128150	36350	36350	36350	36350	195
490	20240429	104100	35039900	36350	36350	36350	36350	0
491	20240429	104000	35039900	36350	36350	36350	36350	0
492	20240429	103900	35039900	36350	36350	36350	36350	0
493	20240429	103800	35039900	36350	36350	36350	36350	0
494	20240429	103700	35039900	36350	36350	36350	36350	0
495	20240429	103600	35039900	36350	36350	36350	36350	0
496	20240429	103500	35039900	36350	36350	36350	36350	0
497	20240429	103400	35039900	36350	36350	36350	36350	0
498	20240429	103300	35039900	36350	36350	36350	36350	0
499	20240429	103200	35039900	36350	36350	36350	36350	0
500	20240429	103100	35039900	36350	36350	36350	36350	0
501	20240429	103000	35039900	36350	36350	36350	36350	0
502	20240429	102900	35039900	36350	36350	36350	36350	0
503	20240429	102800	35039900	36350	36350	36350	36350	0
504	20240429	102700	35039900	36350	36350	36350	36350	0
505	20240429	102600	35039900	36350	36350	36350	36350	0
506	20240429	102500	35039900	36350	36350	36350	36350	0
507	20240429	102400	35039900	36350	36350	36350	36350	0
508	20240429	102300	35039900	36350	36350	36350	36350	0
509	20240429	102200	35039900	36350	36350	36350	36350	0
510	20240429	102100	35039900	36350	36350	36350	36350	0
511	20240429	102000	35039900	36350	36350	36350	36350	0
512	20240429	101900	35039900	36350	36350	36350	36350	0
513	20240429	101800	35039900	36350	36350	36350	36350	0
514	20240429	101700	35039900	36350	36350	36350	36350	0
515	20240429	101600	35039900	36350	36350	36350	36350	0
516	20240429	101500	35039900	36350	36350	36350	36350	0
517	20240429	101400	35039900	36350	36350	36350	36350	7
518	20240429	101300	34785450	36400	36400	36400	36400	0
519	20240429	101200	34785450	36400	36400	36400	36400	0
520	20240429	101100	34785450	36400	36400	36400	36400	1
521	20240429	101000	34749050	36400	36400	36400	36400	0
522	20240429	100900	34749050	36400	36400	36400	36400	0
523	20240429	100800	34749050	36400	36400	36400	36400	0
524	20240429	100700	34749050	36400	36400	36400	36400	0
525	20240429	100600	34749050	36400	36400	36400	36400	0
526	20240429	100500	34749050	36400	36400	36400	36400	0
527	20240429	100400	34749050	36400	36400	36400	36400	0
528	20240429	100300	34749050	36400	36400	36400	36400	0
529	20240429	100200	34749050	36400	36400	36400	36400	0
530	20240429	100100	34749050	36400	36400	36400	36400	0
531	20240429	100000	34749050	36400	36400	36400	36400	1
532	20240429	095900	34712650	36400	36400	36400	36400	0
533	20240429	095800	34712650	36400	36400	36400	36400	0
534	20240429	095700	34712650	36400	36400	36400	36400	0
535	20240429	095600	34712650	36400	36400	36400	36400	9
536	20240429	095500	34385050	36300	36300	36300	36300	39
537	20240429	095400	32969350	36400	36400	36400	36400	1
538	20240429	095300	32932950	36350	36350	36350	36350	0
539	20240429	095200	32932950	36350	36350	36350	36350	7
540	20240429	095100	32678500	36350	36350	36350	36350	400
541	20240429	095000	18138500	36350	36350	36350	36350	0
542	20240429	094900	18138500	36350	36350	36350	36350	0
543	20240429	094800	18138500	36350	36350	36350	36350	0
544	20240429	094700	18138500	36350	36350	36350	36350	1
545	20240429	094600	18102150	36400	36400	36400	36400	0
546	20240429	094500	18102150	36400	36400	36400	36400	0
547	20240429	094400	18102150	36400	36400	36400	36400	0
548	20240429	094300	18102150	36400	36400	36400	36400	0
549	20240429	094200	18102150	36400	36400	36400	36400	0
550	20240429	094100	18102150	36400	36400	36400	36400	0
551	20240429	094000	18102150	36400	36350	36400	36350	218
552	20240429	093900	10172850	36350	36350	36350	36350	0
553	20240429	093800	10172850	36350	36350	36350	36350	0
554	20240429	093700	10172850	36350	36350	36350	36350	0
555	20240429	093600	10172850	36350	36350	36350	36350	0
556	20240429	093500	10172850	36350	36350	36350	36350	0
557	20240429	093400	10172850	36350	36350	36350	36350	0
558	20240429	093300	10172850	36350	36350	36350	36350	0
559	20240429	093200	10172850	36350	36350	36350	36350	0
560	20240429	093100	10172850	36350	36350	36350	36350	0
561	20240429	093000	10172850	36350	36350	36350	36350	0
562	20240429	092900	10172850	36350	36350	36350	36350	0
563	20240429	092800	10172850	36350	36350	36350	36350	1
564	20240429	092700	10136500	36350	36350	36350	36350	0
565	20240429	092600	10136500	36350	36350	36350	36350	1
566	20240429	092500	10100150	36550	36550	36550	36550	0
567	20240429	092400	10100150	36550	36500	36550	36500	50
568	20240429	092300	8274550	36500	36500	36500	36500	0
569	20240429	092200	8274550	36500	36500	36500	36500	1
570	20240429	092100	8238050	36300	36300	36300	36300	0
571	20240429	092000	8238050	36300	36300	36300	36300	0
572	20240429	091900	8238050	36300	36300	36300	36300	0
573	20240429	091800	8238050	36300	36300	36300	36300	90
574	20240429	091700	4971050	36450	36450	36450	36450	0
575	20240429	091600	4971050	36450	36450	36450	36450	0
576	20240429	091500	4971050	36450	36300	36450	36300	30
577	20240429	091400	3881400	36200	36200	36200	36200	3
578	20240429	091300	3772800	36200	36200	36300	36200	22
579	20240429	091200	2975150	36100	36100	36100	36100	0
580	20240429	091100	2975150	36100	36100	36100	36100	0
581	20240429	091000	2975150	36100	36100	36100	36100	0
582	20240429	090900	2975150	36100	36100	36100	36100	0
583	20240429	090800	2975150	36100	36200	36200	36100	12
584	20240429	090700	2541550	36200	36200	36200	36200	0
585	20240429	090600	2541550	36200	36200	36200	36200	0
586	20240429	090500	2541550	36200	36200	36200	36200	0
587	20240429	090400	2541550	36200	36200	36200	36200	0
588	20240429	090300	2541550	36200	36200	36200	36200	0
589	20240429	090200	2541550	36200	36200	36200	36200	0
590	20240429	090100	2541550	36200	36200	36200	36200	1
591	20240429	090000	2505350	36100	36400	36400	36100	69