KissMeData/019440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	190500	137541830	13770	13770	13770	13770	76
3	20240429	190400	137541830	13770	13770	13770	13770	0
4	20240429	190300	137541830	13770	13770	13770	13770	0
5	20240429	190200	137541830	13770	13770	13770	13770	0
6	20240429	190100	137541830	13770	13770	13770	13770	0
7	20240429	190000	137541830	13770	13770	13770	13770	0
8	20240429	185900	137541830	13770	13770	13770	13770	0
9	20240429	185800	137541830	13770	13770	13770	13770	0
10	20240429	185700	137541830	13770	13770	13770	13770	0
11	20240429	185600	137541830	13770	13770	13770	13770	0
12	20240429	185500	137541830	13770	13770	13770	13770	0
13	20240429	185400	137541830	13770	13770	13770	13770	0
14	20240429	185300	137541830	13770	13770	13770	13770	0
15	20240429	185200	137541830	13770	13770	13770	13770	0
16	20240429	185100	137541830	13770	13770	13770	13770	0
17	20240429	185000	137541830	13770	13770	13770	13770	0
18	20240429	184900	137541830	13770	13770	13770	13770	0
19	20240429	184800	137541830	13770	13770	13770	13770	0
20	20240429	184700	137541830	13770	13770	13770	13770	0
21	20240429	184600	137541830	13770	13770	13770	13770	0
22	20240429	184500	137541830	13770	13770	13770	13770	0
23	20240429	184400	137541830	13770	13770	13770	13770	0
24	20240429	184300	137541830	13770	13770	13770	13770	0
25	20240429	184200	137541830	13770	13770	13770	13770	0
26	20240429	184100	137541830	13770	13770	13770	13770	0
27	20240429	184000	137541830	13770	13770	13770	13770	0
28	20240429	183900	137541830	13770	13770	13770	13770	0
29	20240429	183800	137541830	13770	13770	13770	13770	0
30	20240429	183700	137541830	13770	13770	13770	13770	0
31	20240429	183600	137541830	13770	13770	13770	13770	0
32	20240429	183500	137541830	13770	13770	13770	13770	76
33	20240429	183400	137541830	13770	13770	13770	13770	0
34	20240429	183300	137541830	13770	13770	13770	13770	0
35	20240429	183200	137541830	13770	13770	13770	13770	0
36	20240429	183100	137541830	13770	13770	13770	13770	0
37	20240429	183000	137541830	13770	13770	13770	13770	0
38	20240429	182900	137541830	13770	13770	13770	13770	0
39	20240429	182800	137541830	13770	13770	13770	13770	0
40	20240429	182700	137541830	13770	13770	13770	13770	0
41	20240429	182600	137541830	13770	13770	13770	13770	0
42	20240429	182500	137541830	13770	13770	13770	13770	0
43	20240429	182400	137541830	13770	13770	13770	13770	0
44	20240429	182300	137541830	13770	13770	13770	13770	0
45	20240429	182200	137541830	13770	13770	13770	13770	0
46	20240429	182100	137541830	13770	13770	13770	13770	0
47	20240429	182000	137541830	13770	13770	13770	13770	0
48	20240429	181900	137541830	13770	13770	13770	13770	0
49	20240429	181800	137541830	13770	13770	13770	13770	0
50	20240429	181700	137541830	13770	13770	13770	13770	0
51	20240429	181600	137541830	13770	13770	13770	13770	0
52	20240429	181500	137541830	13770	13770	13770	13770	0
53	20240429	181400	137541830	13770	13770	13770	13770	0
54	20240429	181300	137541830	13770	13770	13770	13770	0
55	20240429	181200	137541830	13770	13770	13770	13770	0
56	20240429	181100	137541830	13770	13770	13770	13770	0
57	20240429	181000	137541830	13770	13770	13770	13770	0
58	20240429	180900	137541830	13770	13770	13770	13770	0
59	20240429	180800	137541830	13770	13770	13770	13770	0
60	20240429	180700	137541830	13770	13770	13770	13770	0
61	20240429	180600	137541830	13770	13770	13770	13770	0
62	20240429	180500	137541830	13770	13770	13770	13770	76
63	20240429	180400	137541830	13770	13770	13770	13770	0
64	20240429	180300	137541830	13770	13770	13770	13770	0
65	20240429	180200	137541830	13770	13770	13770	13770	0
66	20240429	180100	137541830	13770	13770	13770	13770	0
67	20240429	180000	137541830	13770	13770	13770	13770	0
68	20240429	175900	137541830	13770	13770	13770	13770	0
69	20240429	175800	137541830	13770	13770	13770	13770	0
70	20240429	175700	137541830	13770	13770	13770	13770	0
71	20240429	175600	137541830	13770	13770	13770	13770	0
72	20240429	175500	137541830	13770	13770	13770	13770	0
73	20240429	175400	137541830	13770	13770	13770	13770	0
74	20240429	175300	137541830	13770	13770	13770	13770	0
75	20240429	175200	137541830	13770	13770	13770	13770	0
76	20240429	175100	137541830	13770	13770	13770	13770	0
77	20240429	175000	137541830	13770	13770	13770	13770	0
78	20240429	174900	137541830	13770	13770	13770	13770	0
79	20240429	174800	137541830	13770	13770	13770	13770	0
80	20240429	174700	137541830	13770	13770	13770	13770	0
81	20240429	174600	137541830	13770	13770	13770	13770	0
82	20240429	174500	137541830	13770	13770	13770	13770	0
83	20240429	174400	137541830	13770	13770	13770	13770	0
84	20240429	174300	137541830	13770	13770	13770	13770	0
85	20240429	174200	137541830	13770	13770	13770	13770	0
86	20240429	174100	137541830	13770	13770	13770	13770	0
87	20240429	174000	137541830	13770	13770	13770	13770	0
88	20240429	173900	137541830	13770	13770	13770	13770	0
89	20240429	173800	137541830	13770	13770	13770	13770	0
90	20240429	173700	137541830	13770	13770	13770	13770	0
91	20240429	173600	137541830	13770	13770	13770	13770	0
92	20240429	173500	137541830	13770	13770	13770	13770	76
93	20240429	173400	137541830	13770	13770	13770	13770	0
94	20240429	173300	137541830	13770	13770	13770	13770	0
95	20240429	173200	137541830	13770	13770	13770	13770	0
96	20240429	173100	137541830	13770	13770	13770	13770	0
97	20240429	173000	137541830	13770	13770	13770	13770	0
98	20240429	172900	137541830	13770	13770	13770	13770	0
99	20240429	172800	137541830	13770	13770	13770	13770	0
100	20240429	172700	137541830	13770	13770	13770	13770	0
101	20240429	172600	137541830	13770	13770	13770	13770	0
102	20240429	172500	137541830	13770	13770	13770	13770	0
103	20240429	172400	137541830	13770	13770	13770	13770	0
104	20240429	172300	137541830	13770	13770	13770	13770	0
105	20240429	172200	137541830	13770	13770	13770	13770	0
106	20240429	172100	137541830	13770	13770	13770	13770	0
107	20240429	172000	137541830	13770	13770	13770	13770	0
108	20240429	171900	137541830	13770	13770	13770	13770	0
109	20240429	171800	137541830	13770	13770	13770	13770	0
110	20240429	171700	137541830	13770	13770	13770	13770	0
111	20240429	171600	137541830	13770	13770	13770	13770	0
112	20240429	171500	137541830	13770	13770	13770	13770	0
113	20240429	171400	137541830	13770	13770	13770	13770	0
114	20240429	171300	137541830	13770	13770	13770	13770	0
115	20240429	171200	137541830	13770	13770	13770	13770	0
116	20240429	171100	137541830	13770	13770	13770	13770	0
117	20240429	171000	137541830	13770	13770	13770	13770	0
118	20240429	170900	137541830	13770	13770	13770	13770	0
119	20240429	170800	137541830	13770	13770	13770	13770	0
120	20240429	170700	137541830	13770	13770	13770	13770	0
121	20240429	170600	137541830	13770	13770	13770	13770	0
122	20240429	170500	137541830	13770	13770	13770	13770	76
123	20240429	170400	137541830	13770	13770	13770	13770	0
124	20240429	170300	137541830	13770	13770	13770	13770	0
125	20240429	170200	137541830	13770	13770	13770	13770	0
126	20240429	170100	137541830	13770	13770	13770	13770	0
127	20240429	170000	137541830	13770	13770	13770	13770	0
128	20240429	165900	137541830	13770	13770	13770	13770	0
129	20240429	165800	137541830	13770	13770	13770	13770	0
130	20240429	165700	137541830	13770	13770	13770	13770	0
131	20240429	165600	137541830	13770	13770	13770	13770	0
132	20240429	165500	137541830	13770	13770	13770	13770	0
133	20240429	165400	137541830	13770	13770	13770	13770	0
134	20240429	165300	137541830	13770	13770	13770	13770	0
135	20240429	165200	137541830	13770	13770	13770	13770	0
136	20240429	165100	137541830	13770	13770	13770	13770	0
137	20240429	165000	137541830	13770	13770	13770	13770	0
138	20240429	164900	137541830	13770	13770	13770	13770	0
139	20240429	164800	137541830	13770	13770	13770	13770	0
140	20240429	164700	137541830	13770	13770	13770	13770	0
141	20240429	164600	137541830	13770	13770	13770	13770	0
142	20240429	164500	137541830	13770	13770	13770	13770	0
143	20240429	164400	137541830	13770	13770	13770	13770	0
144	20240429	164300	137541830	13770	13770	13770	13770	0
145	20240429	164200	137541830	13770	13770	13770	13770	0
146	20240429	164100	137541830	13770	13770	13770	13770	0
147	20240429	164000	137541830	13770	13770	13770	13770	0
148	20240429	163900	137541830	13770	13770	13770	13770	0
149	20240429	163800	137541830	13770	13770	13770	13770	0
150	20240429	163700	137541830	13770	13770	13770	13770	0
151	20240429	163600	137541830	13770	13770	13770	13770	0
152	20240429	163500	137541830	13770	13770	13770	13770	76
153	20240429	163400	137541830	13770	13770	13770	13770	0
154	20240429	163300	137541830	13770	13770	13770	13770	0
155	20240429	163200	137541830	13770	13770	13770	13770	0
156	20240429	163100	137541830	13770	13770	13770	13770	0
157	20240429	163000	137541830	13770	13770	13770	13770	0
158	20240429	162900	137541830	13770	13770	13770	13770	0
159	20240429	162800	137541830	13770	13770	13770	13770	0
160	20240429	162700	137541830	13770	13770	13770	13770	0
161	20240429	162600	137541830	13770	13770	13770	13770	0
162	20240429	162500	137541830	13770	13770	13770	13770	0
163	20240429	162400	137541830	13770	13770	13770	13770	0
164	20240429	162300	137541830	13770	13770	13770	13770	0
165	20240429	162200	137541830	13770	13770	13770	13770	0
166	20240429	162100	137541830	13770	13770	13770	13770	0
167	20240429	162000	137541830	13770	13770	13770	13770	0
168	20240429	161900	137541830	13770	13770	13770	13770	0
169	20240429	161800	137541830	13770	13770	13770	13770	0
170	20240429	161700	137541830	13770	13770	13770	13770	0
171	20240429	161600	137541830	13770	13770	13770	13770	0
172	20240429	161500	137541830	13770	13770	13770	13770	0
173	20240429	161400	137541830	13770	13770	13770	13770	0
174	20240429	161300	137541830	13770	13770	13770	13770	0
175	20240429	161200	137541830	13770	13770	13770	13770	0
176	20240429	161100	137541830	13770	13770	13770	13770	0
177	20240429	161000	137541830	13770	13770	13770	13770	0
178	20240429	160900	137541830	13770	13770	13770	13770	0
179	20240429	160800	137541830	13770	13770	13770	13770	0
180	20240429	160700	137541830	13770	13770	13770	13770	0
181	20240429	160600	137541830	13770	13770	13770	13770	0
182	20240429	160500	137541830	13770	13770	13770	13770	76
183	20240429	160400	137541830	13770	13770	13770	13770	0
184	20240429	160300	137541830	13770	13770	13770	13770	0
185	20240429	160200	137541830	13770	13770	13770	13770	0
186	20240429	160100	137541830	13770	13770	13770	13770	0
187	20240429	160000	137541830	13770	13770	13770	13770	0
188	20240429	155900	137541830	13770	13770	13770	13770	0
189	20240429	155800	137541830	13770	13770	13770	13770	0
190	20240429	155700	137541830	13770	13770	13770	13770	0
191	20240429	155600	137541830	13770	13770	13770	13770	0
192	20240429	155500	137541830	13770	13770	13770	13770	0
193	20240429	155400	137541830	13770	13770	13770	13770	0
194	20240429	155300	137541830	13770	13770	13770	13770	0
195	20240429	155200	137541830	13770	13770	13770	13770	0
196	20240429	155100	137541830	13770	13770	13770	13770	0
197	20240429	155000	137541830	13770	13770	13770	13770	0
198	20240429	154900	137541830	13770	13770	13770	13770	0
199	20240429	154800	137541830	13770	13770	13770	13770	0
200	20240429	154700	137541830	13770	13770	13770	13770	0
201	20240429	154600	137541830	13770	13770	13770	13770	0
202	20240429	154500	137541830	13770	13770	13770	13770	0
203	20240429	154400	137541830	13770	13770	13770	13770	0
204	20240429	154300	137541830	13770	13770	13770	13770	0
205	20240429	154200	137541830	13770	13770	13770	13770	0
206	20240429	154100	137541830	13770	13770	13770	13770	0
207	20240429	154000	137541830	13770	13770	13770	13770	0
208	20240429	153900	137541830	13770	13770	13770	13770	0
209	20240429	153800	137541830	13770	13770	13770	13770	0
210	20240429	153700	137541830	13770	13770	13770	13770	0
211	20240429	153600	137541830	13770	13770	13770	13770	0
212	20240429	153500	137541830	13770	13770	13770	13770	76
213	20240429	153400	137541830	13770	13770	13770	13770	0
214	20240429	153300	137541830	13770	13770	13770	13770	0
215	20240429	153200	137541830	13770	13770	13770	13770	0
216	20240429	153100	137541830	13770	13770	13770	13770	0
217	20240429	153000	137541830	13770	13770	13770	13770	76
218	20240429	152900	136495310	13760	13760	13760	13760	0
219	20240429	152800	136495310	13760	13760	13760	13760	0
220	20240429	152700	136495310	13760	13760	13760	13760	0
221	20240429	152600	136495310	13760	13760	13760	13760	0
222	20240429	152500	136495310	13760	13760	13760	13760	0
223	20240429	152400	136495310	13760	13760	13760	13760	0
224	20240429	152300	136495310	13760	13760	13760	13760	0
225	20240429	152200	136495310	13760	13760	13760	13760	0
226	20240429	152100	136495310	13760	13760	13760	13760	0
227	20240429	152000	136495310	13760	13760	13760	13760	0
228	20240429	151900	136495310	13760	13760	13760	13760	30
229	20240429	151800	136082510	13760	13760	13760	13760	0
230	20240429	151700	136082510	13760	13760	13760	13760	0
231	20240429	151600	136082510	13760	13760	13760	13760	0
232	20240429	151500	136082510	13760	13760	13760	13760	0
233	20240429	151400	136082510	13760	13760	13760	13760	1
234	20240429	151300	136068750	13770	13770	13770	13770	0
235	20240429	151200	136068750	13770	13770	13770	13770	2
236	20240429	151100	136041210	13760	13760	13760	13760	0
237	20240429	151000	136041210	13760	13760	13760	13760	1
238	20240429	150900	136027450	13770	13770	13770	13770	0
239	20240429	150800	136027450	13770	13770	13770	13770	0
240	20240429	150700	136027450	13770	13770	13770	13770	0
241	20240429	150600	136027450	13770	13770	13770	13770	0
242	20240429	150500	136027450	13770	13770	13770	13770	2
243	20240429	150400	135999910	13770	13770	13770	13770	0
244	20240429	150300	135999910	13770	13770	13770	13770	0
245	20240429	150200	135999910	13770	13770	13770	13770	0
246	20240429	150100	135999910	13770	13770	13770	13770	0
247	20240429	150000	135999910	13770	13770	13770	13770	0
248	20240429	145900	135999910	13770	13770	13770	13770	0
249	20240429	145800	135999910	13770	13770	13770	13770	0
250	20240429	145700	135999910	13770	13770	13770	13770	0
251	20240429	145600	135999910	13770	13770	13770	13770	0
252	20240429	145500	135999910	13770	13770	13770	13770	0
253	20240429	145400	135999910	13770	13770	13770	13770	49
254	20240429	145300	135325180	13770	13770	13770	13770	0
255	20240429	145200	135325180	13770	13770	13770	13770	0
256	20240429	145100	135325180	13770	13770	13770	13770	0
257	20240429	145000	135325180	13770	13770	13770	13770	0
258	20240429	144900	135325180	13770	13770	13770	13770	1
259	20240429	144800	135311410	13770	13770	13770	13770	0
260	20240429	144700	135311410	13770	13770	13770	13770	0
261	20240429	144600	135311410	13770	13770	13770	13770	0
262	20240429	144500	135311410	13770	13770	13770	13770	1
263	20240429	144400	135297640	13770	13770	13770	13770	0
264	20240429	144300	135297640	13770	13770	13770	13770	0
265	20240429	144200	135297640	13770	13770	13770	13770	0
266	20240429	144100	135297640	13770	13770	13770	13770	0
267	20240429	144000	135297640	13770	13770	13770	13770	29
268	20240429	143900	134898310	13770	13770	13770	13770	23
269	20240429	143800	134581600	13770	13770	13770	13770	51
270	20240429	143700	133879330	13770	13770	13770	13770	2
271	20240429	143600	133851790	13770	13770	13770	13770	0
272	20240429	143500	133851790	13770	13760	13770	13760	304
273	20240429	143400	129665800	13750	13750	13750	13750	0
274	20240429	143300	129665800	13750	13750	13750	13750	0
275	20240429	143200	129665800	13750	13750	13750	13750	0
276	20240429	143100	129665800	13750	13750	13750	13750	0
277	20240429	143000	129665800	13750	13750	13750	13750	0
278	20240429	142900	129665800	13750	13750	13750	13750	0
279	20240429	142800	129665800	13750	13750	13750	13750	0
280	20240429	142700	129665800	13750	13750	13750	13750	0
281	20240429	142600	129665800	13750	13750	13750	13750	1
282	20240429	142500	129652050	13770	13770	13770	13770	0
283	20240429	142400	129652050	13770	13770	13770	13770	0
284	20240429	142300	129652050	13770	13770	13770	13770	0
285	20240429	142200	129652050	13770	13770	13770	13770	50
286	20240429	142100	128963550	13750	13750	13750	13750	1
287	20240429	142000	128949800	13750	13750	13750	13750	0
288	20240429	141900	128949800	13750	13750	13750	13750	1199
289	20240429	141800	112463550	13750	13750	13750	13750	0
290	20240429	141700	112463550	13750	13750	13750	13750	1
291	20240429	141600	112449800	13750	13750	13750	13750	0
292	20240429	141500	112449800	13750	13750	13750	13750	0
293	20240429	141400	112449800	13750	13750	13750	13750	20
294	20240429	141300	112174800	13750	13750	13750	13750	0
295	20240429	141200	112174800	13750	13750	13750	13750	0
296	20240429	141100	112174800	13750	13750	13750	13750	0
297	20240429	141000	112174800	13750	13750	13750	13750	0
298	20240429	140900	112174800	13750	13750	13750	13750	0
299	20240429	140800	112174800	13750	13750	13750	13750	0
300	20240429	140700	112174800	13750	13750	13750	13750	0
301	20240429	140600	112174800	13750	13750	13750	13750	1
302	20240429	140500	112161050	13780	13760	13780	13760	6
303	20240429	140400	112078470	13760	13760	13760	13760	100
304	20240429	140300	110702470	13730	13730	13730	13730	0
305	20240429	140200	110702470	13730	13730	13730	13730	0
306	20240429	140100	110702470	13730	13730	13730	13730	0
307	20240429	140000	110702470	13730	13730	13730	13730	7
308	20240429	135900	110606360	13760	13760	13760	13760	0
309	20240429	135800	110606360	13760	13760	13760	13760	0
310	20240429	135700	110606360	13760	13760	13760	13760	0
311	20240429	135600	110606360	13760	13760	13760	13760	57
312	20240429	135500	109822040	13760	13770	13770	13760	343
313	20240429	135400	105102310	13790	13790	13790	13790	0
314	20240429	135300	105102310	13790	13790	13790	13790	0
315	20240429	135200	105102310	13790	13790	13790	13790	3
316	20240429	135100	105060940	13770	13770	13770	13770	0
317	20240429	135000	105060940	13770	13770	13770	13770	0
318	20240429	134900	105060940	13770	13770	13770	13770	0
319	20240429	134800	105060940	13770	13760	13770	13760	48
320	20240429	134700	104400450	13760	13760	13760	13760	0
321	20240429	134600	104400450	13760	13760	13760	13760	0
322	20240429	134500	104400450	13760	13760	13760	13760	0
323	20240429	134400	104400450	13760	13760	13760	13760	0
324	20240429	134300	104400450	13760	13760	13760	13760	0
325	20240429	134200	104400450	13760	13760	13760	13760	0
326	20240429	134100	104400450	13760	13760	13760	13760	0
327	20240429	134000	104400450	13760	13760	13760	13760	1000
328	20240429	133900	90640450	13760	13760	13760	13760	0
329	20240429	133800	90640450	13760	13760	13760	13760	0
330	20240429	133700	90640450	13760	13760	13760	13760	0
331	20240429	133600	90640450	13760	13760	13760	13760	0
332	20240429	133500	90640450	13760	13760	13760	13760	0
333	20240429	133400	90640450	13760	13760	13760	13760	0
334	20240429	133300	90640450	13760	13760	13760	13760	0
335	20240429	133200	90640450	13760	13760	13760	13760	0
336	20240429	133100	90640450	13760	13760	13760	13760	0
337	20240429	133000	90640450	13760	13760	13760	13760	0
338	20240429	132900	90640450	13760	13760	13760	13760	0
339	20240429	132800	90640450	13760	13760	13760	13760	0
340	20240429	132700	90640450	13760	13770	13770	13760	202
341	20240429	132600	87860320	13780	13780	13780	13780	1
342	20240429	132500	87846540	13780	13780	13780	13780	0
343	20240429	132400	87846540	13780	13780	13780	13780	0
344	20240429	132300	87846540	13780	13780	13780	13780	0
345	20240429	132200	87846540	13780	13780	13780	13780	0
346	20240429	132100	87846540	13780	13780	13780	13780	0
347	20240429	132000	87846540	13780	13780	13780	13780	0
348	20240429	131900	87846540	13780	13780	13780	13780	0
349	20240429	131800	87846540	13780	13780	13780	13780	0
350	20240429	131700	87846540	13780	13770	13780	13770	2
351	20240429	131600	87818990	13770	13770	13770	13770	0
352	20240429	131500	87818990	13770	13770	13770	13770	0
353	20240429	131400	87818990	13770	13770	13770	13770	0
354	20240429	131300	87818990	13770	13770	13770	13770	0
355	20240429	131200	87818990	13770	13770	13770	13770	0
356	20240429	131100	87818990	13770	13770	13770	13770	125
357	20240429	131000	86097740	13810	13810	13810	13810	0
358	20240429	130900	86097740	13810	13810	13810	13810	0
359	20240429	130800	86097740	13810	13810	13810	13810	0
360	20240429	130700	86097740	13810	13810	13810	13810	1
361	20240429	130600	86083930	13770	13770	13770	13770	2
362	20240429	130500	86056390	13810	13810	13810	13810	0
363	20240429	130400	86056390	13810	13810	13810	13810	0
364	20240429	130300	86056390	13810	13810	13810	13810	32
365	20240429	130200	85614470	13820	13820	13820	13820	31
366	20240429	130100	85186050	13820	13820	13820	13820	0
367	20240429	130000	85186050	13820	13820	13820	13820	100
368	20240429	125900	83804050	13820	13820	13820	13820	0
369	20240429	125800	83804050	13820	13820	13820	13820	0
370	20240429	125700	83804050	13820	13820	13820	13820	0
371	20240429	125600	83804050	13820	13820	13820	13820	0
372	20240429	125500	83804050	13820	13820	13820	13820	0
373	20240429	125400	83804050	13820	13820	13820	13820	1
374	20240429	125300	83790230	13820	13790	13820	13790	975
375	20240429	125200	70331750	13790	13790	13790	13790	0
376	20240429	125100	70331750	13790	13790	13790	13790	0
377	20240429	125000	70331750	13790	13790	13790	13790	1
378	20240429	124900	70317960	13780	13780	13780	13780	0
379	20240429	124800	70317960	13780	13780	13780	13780	0
380	20240429	124700	70317960	13780	13780	13780	13780	0
381	20240429	124600	70317960	13780	13780	13780	13780	0
382	20240429	124500	70317960	13780	13780	13780	13780	61
383	20240429	124400	69477380	13780	13770	13780	13760	1121
384	20240429	124300	54051860	13780	13780	13780	13780	100
385	20240429	124200	52673860	13780	13780	13780	13780	0
386	20240429	124100	52673860	13780	13780	13780	13780	21
387	20240429	124000	52384480	13780	13780	13780	13780	0
388	20240429	123900	52384480	13780	13780	13780	13780	0
389	20240429	123800	52384480	13780	13780	13780	13780	8
390	20240429	123700	52274240	13780	13780	13780	13780	26
391	20240429	123600	51915960	13780	13780	13780	13780	0
392	20240429	123500	51915960	13780	13780	13780	13780	1
393	20240429	123400	51902180	13780	13780	13780	13780	136
394	20240429	123300	50028100	13770	13770	13770	13770	0
395	20240429	123200	50028100	13770	13770	13770	13770	0
396	20240429	123100	50028100	13770	13770	13770	13770	0
397	20240429	123000	50028100	13770	13770	13770	13770	0
398	20240429	122900	50028100	13770	13770	13770	13770	0
399	20240429	122800	50028100	13770	13770	13770	13770	0
400	20240429	122700	50028100	13770	13770	13770	13770	0
401	20240429	122600	50028100	13770	13770	13770	13770	0
402	20240429	122500	50028100	13770	13770	13770	13770	0
403	20240429	122400	50028100	13770	13770	13770	13770	0
404	20240429	122300	50028100	13770	13770	13770	13770	0
405	20240429	122200	50028100	13770	13770	13770	13770	0
406	20240429	122100	50028100	13770	13770	13770	13770	0
407	20240429	122000	50028100	13770	13770	13770	13770	0
408	20240429	121900	50028100	13770	13770	13770	13770	2
409	20240429	121800	50000560	13770	13770	13770	13770	39
410	20240429	121700	49463530	13770	13770	13770	13770	40
411	20240429	121600	48912730	13770	13750	13770	13750	449
412	20240429	121500	42736370	13740	13740	13740	13740	1
413	20240429	121400	42722630	13740	13740	13740	13740	0
414	20240429	121300	42722630	13740	13740	13740	13740	0
415	20240429	121200	42722630	13740	13740	13740	13740	0
416	20240429	121100	42722630	13740	13740	13740	13740	0
417	20240429	121000	42722630	13740	13740	13740	13740	56
418	20240429	120900	41953190	13750	13750	13750	13750	0
419	20240429	120800	41953190	13750	13750	13750	13750	0
420	20240429	120700	41953190	13750	13750	13750	13750	0
421	20240429	120600	41953190	13750	13750	13750	13750	0
422	20240429	120500	41953190	13750	13750	13750	13750	100
423	20240429	120400	40578190	13750	13750	13750	13750	100
424	20240429	120300	39203190	13740	13740	13740	13740	0
425	20240429	120200	39203190	13740	13740	13740	13740	0
426	20240429	120100	39203190	13740	13740	13740	13740	0
427	20240429	120000	39203190	13740	13740	13740	13740	0
428	20240429	115900	39203190	13740	13740	13740	13740	0
429	20240429	115800	39203190	13740	13740	13740	13740	0
430	20240429	115700	39203190	13740	13740	13740	13740	0
431	20240429	115600	39203190	13740	13740	13740	13740	0
432	20240429	115500	39203190	13740	13740	13740	13740	50
433	20240429	115400	38516190	13740	13740	13740	13740	0
434	20240429	115300	38516190	13740	13740	13740	13740	0
435	20240429	115200	38516190	13740	13740	13740	13740	0
436	20240429	115100	38516190	13740	13740	13740	13740	0
437	20240429	115000	38516190	13740	13740	13740	13740	0
438	20240429	114900	38516190	13740	13740	13740	13740	0
439	20240429	114800	38516190	13740	13740	13740	13740	0
440	20240429	114700	38516190	13740	13740	13740	13740	0
441	20240429	114600	38516190	13740	13740	13740	13740	2
442	20240429	114500	38488710	13740	13740	13740	13740	0
443	20240429	114400	38488710	13740	13740	13740	13740	0
444	20240429	114300	38488710	13740	13740	13740	13740	0
445	20240429	114200	38488710	13740	13740	13740	13740	0
446	20240429	114100	38488710	13740	13740	13740	13740	0
447	20240429	114000	38488710	13740	13740	13740	13740	0
448	20240429	113900	38488710	13740	13740	13740	13740	2
449	20240429	113800	38461230	13740	13740	13740	13740	0
450	20240429	113700	38461230	13740	13740	13740	13740	0
451	20240429	113600	38461230	13740	13740	13740	13740	0
452	20240429	113500	38461230	13740	13740	13740	13740	0
453	20240429	113400	38461230	13740	13740	13740	13740	0
454	20240429	113300	38461230	13740	13740	13740	13740	0
455	20240429	113200	38461230	13740	13740	13740	13740	0
456	20240429	113100	38461230	13740	13740	13740	13740	0
457	20240429	113000	38461230	13740	13740	13740	13740	0
458	20240429	112900	38461230	13740	13740	13740	13740	0
459	20240429	112800	38461230	13740	13740	13740	13740	0
460	20240429	112700	38461230	13740	13740	13740	13740	0
461	20240429	112600	38461230	13740	13740	13740	13740	0
462	20240429	112500	38461230	13740	13740	13740	13740	1
463	20240429	112400	38447490	13740	13740	13740	13740	0
464	20240429	112300	38447490	13740	13740	13740	13740	0
465	20240429	112200	38447490	13740	13740	13740	13740	0
466	20240429	112100	38447490	13740	13740	13740	13740	0
467	20240429	112000	38447490	13740	13740	13740	13740	1
468	20240429	111900	38433750	13740	13740	13740	13740	5
469	20240429	111800	38365050	13710	13710	13710	13710	0
470	20240429	111700	38365050	13710	13710	13710	13710	0
471	20240429	111600	38365050	13710	13710	13710	13710	8
472	20240429	111500	38255370	13750	13750	13750	13750	0
473	20240429	111400	38255370	13750	13750	13750	13750	0
474	20240429	111300	38255370	13750	13750	13750	13750	0
475	20240429	111200	38255370	13750	13750	13750	13750	0
476	20240429	111100	38255370	13750	13750	13750	13750	0
477	20240429	111000	38255370	13750	13750	13750	13750	0
478	20240429	110900	38255370	13750	13750	13750	13750	0
479	20240429	110800	38255370	13750	13750	13750	13750	0
480	20240429	110700	38255370	13750	13750	13750	13750	0
481	20240429	110600	38255370	13750	13750	13750	13750	0
482	20240429	110500	38255370	13750	13750	13750	13750	0
483	20240429	110400	38255370	13750	13750	13750	13750	0
484	20240429	110300	38255370	13750	13750	13750	13750	1
485	20240429	110200	38241620	13700	13700	13700	13700	0
486	20240429	110100	38241620	13700	13700	13700	13700	0
487	20240429	110000	38241620	13700	13700	13700	13700	0
488	20240429	105900	38241620	13700	13720	13720	13700	200
489	20240429	105800	35499640	13710	13710	13710	13710	0
490	20240429	105700	35499640	13710	13710	13710	13710	0
491	20240429	105600	35499640	13710	13710	13710	13710	20
492	20240429	105500	35225440	13750	13750	13750	13750	0
493	20240429	105400	35225440	13750	13750	13750	13750	0
494	20240429	105300	35225440	13750	13750	13750	13750	0
495	20240429	105200	35225440	13750	13750	13750	13750	0
496	20240429	105100	35225440	13750	13750	13750	13750	100
497	20240429	105000	33850440	13750	13750	13750	13750	0
498	20240429	104900	33850440	13750	13750	13750	13750	0
499	20240429	104800	33850440	13750	13750	13750	13750	0
500	20240429	104700	33850440	13750	13750	13750	13750	0
501	20240429	104600	33850440	13750	13750	13750	13750	0
502	20240429	104500	33850440	13750	13750	13750	13750	0
503	20240429	104400	33850440	13750	13750	13750	13750	0
504	20240429	104300	33850440	13750	13750	13750	13750	0
505	20240429	104200	33850440	13750	13750	13750	13750	0
506	20240429	104100	33850440	13750	13750	13750	13750	0
507	20240429	104000	33850440	13750	13750	13750	13750	0
508	20240429	103900	33850440	13750	13750	13750	13750	1
509	20240429	103800	33836690	13750	13750	13750	13750	0
510	20240429	103700	33836690	13750	13750	13750	13750	1
511	20240429	103600	33822940	13750	13750	13750	13750	0
512	20240429	103500	33822940	13750	13750	13750	13750	0
513	20240429	103400	33822940	13750	13750	13750	13750	0
514	20240429	103300	33822940	13750	13750	13750	13750	0
515	20240429	103200	33822940	13750	13750	13750	13750	2
516	20240429	103100	33795440	13750	13750	13750	13750	0
517	20240429	103000	33795440	13750	13750	13750	13750	0
518	20240429	102900	33795440	13750	13750	13750	13750	2
519	20240429	102800	33767940	13750	13750	13750	13750	367
520	20240429	102700	28721690	13750	13750	13750	13750	6
521	20240429	102600	28639190	13750	13750	13750	13750	6
522	20240429	102500	28556690	13740	13740	13740	13740	0
523	20240429	102400	28556690	13740	13740	13740	13740	0
524	20240429	102300	28556690	13740	13740	13740	13740	0
525	20240429	102200	28556690	13740	13740	13740	13740	0
526	20240429	102100	28556690	13740	13740	13740	13740	0
527	20240429	102000	28556690	13740	13740	13740	13740	0
528	20240429	101900	28556690	13740	13740	13740	13740	0
529	20240429	101800	28556690	13740	13740	13740	13740	0
530	20240429	101700	28556690	13740	13740	13740	13740	0
531	20240429	101600	28556690	13740	13740	13740	13740	0
532	20240429	101500	28556690	13740	13740	13740	13740	0
533	20240429	101400	28556690	13740	13740	13740	13740	0
534	20240429	101300	28556690	13740	13740	13740	13740	56
535	20240429	101200	27787250	13750	13750	13750	13750	0
536	20240429	101100	27787250	13750	13750	13750	13750	0
537	20240429	101000	27787250	13750	13750	13750	13750	0
538	20240429	100900	27787250	13750	13750	13750	13750	0
539	20240429	100800	27787250	13750	13750	13750	13750	0
540	20240429	100700	27787250	13750	13750	13750	13750	0
541	20240429	100600	27787250	13750	13750	13750	13750	0
542	20240429	100500	27787250	13750	13750	13750	13750	8
543	20240429	100400	27677250	13740	13740	13740	13740	0
544	20240429	100300	27677250	13740	13740	13740	13740	0
545	20240429	100200	27677250	13740	13740	13740	13740	67
546	20240429	100100	26756670	13740	13740	13740	13740	0
547	20240429	100000	26756670	13740	13740	13740	13740	2
548	20240429	095900	26729190	13700	13700	13700	13700	0
549	20240429	095800	26729190	13700	13700	13700	13700	0
550	20240429	095700	26729190	13700	13700	13700	13700	0
551	20240429	095600	26729190	13700	13700	13700	13700	0
552	20240429	095500	26729190	13700	13700	13700	13700	0
553	20240429	095400	26729190	13700	13700	13700	13700	0
554	20240429	095300	26729190	13700	13700	13700	13700	0
555	20240429	095200	26729190	13700	13700	13700	13700	0
556	20240429	095100	26729190	13700	13700	13700	13700	0
557	20240429	095000	26729190	13700	13700	13700	13700	100
558	20240429	094900	25359190	13700	13700	13700	13700	200
559	20240429	094800	22619190	13730	13730	13730	13730	0
560	20240429	094700	22619190	13730	13730	13730	13730	0
561	20240429	094600	22619190	13730	13730	13730	13730	0
562	20240429	094500	22619190	13730	13740	13740	13730	74
563	20240429	094400	21603130	13700	13700	13700	13700	0
564	20240429	094300	21603130	13700	13700	13700	13700	0
565	20240429	094200	21603130	13700	13700	13700	13700	0
566	20240429	094100	21603130	13700	13700	13700	13700	1
567	20240429	094000	21589430	13700	13700	13700	13700	0
568	20240429	093900	21589430	13700	13700	13700	13700	0
569	20240429	093800	21589430	13700	13750	13750	13700	4
570	20240429	093700	21534580	13700	13700	13700	13700	0
571	20240429	093600	21534580	13700	13700	13700	13700	0
572	20240429	093500	21534580	13700	13700	13700	13700	0
573	20240429	093400	21534580	13700	13700	13700	13700	0
574	20240429	093300	21534580	13700	13700	13700	13700	5
575	20240429	093200	21466080	13700	13700	13700	13700	0
576	20240429	093100	21466080	13700	13700	13700	13700	0
577	20240429	093000	21466080	13700	13700	13700	13700	0
578	20240429	092900	21466080	13700	13700	13700	13700	0
579	20240429	092800	21466080	13700	13700	13700	13700	0
580	20240429	092700	21466080	13700	13700	13700	13700	1
581	20240429	092600	21452380	13720	13720	13720	13720	0
582	20240429	092500	21452380	13720	13720	13720	13720	54
583	20240429	092400	20711500	13720	13720	13720	13720	0
584	20240429	092300	20711500	13720	13720	13720	13720	7
585	20240429	092200	20615460	13750	13750	13750	13750	171
586	20240429	092100	18264210	13750	13750	13750	13750	0
587	20240429	092000	18264210	13750	13750	13750	13750	0
588	20240429	091900	18264210	13750	13750	13750	13750	0
589	20240429	091800	18264210	13750	13750	13750	13750	0
590	20240429	091700	18264210	13750	13750	13750	13750	148
591	20240429	091600	16229210	13750	13750	13750	13750	0
592	20240429	091500	16229210	13750	13750	13750	13750	0
593	20240429	091400	16229210	13750	13750	13750	13750	53
594	20240429	091300	15500460	13750	13750	13750	13750	0
595	20240429	091200	15500460	13750	13750	13750	13750	1
596	20240429	091100	15486710	13750	13750	13750	13750	0
597	20240429	091000	15486710	13750	13740	13750	13740	115
598	20240429	090900	13906030	13770	13770	13770	13770	0
599	20240429	090800	13906030	13770	13770	13770	13770	0
600	20240429	090700	13906030	13770	13770	13770	13770	0
601	20240429	090600	13906030	13770	13770	13770	13770	1
602	20240429	090500	13892260	13780	13780	13780	13780	0
603	20240429	090400	13892260	13780	13780	13780	13780	0
604	20240429	090300	13892260	13780	13780	13780	13780	0
605	20240429	090200	13892260	13780	13780	13780	13780	0
606	20240429	090100	13892260	13780	13780	13800	13780	1002
607	20240429	090000	68900	13780	13780	13780	13780	5