KissMeData/251120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205200	151899680	14080	14080	14080	14080	442
3	20240429	205100	151899680	14080	14080	14080	14080	0
4	20240429	205000	151899680	14080	14080	14080	14080	0
5	20240429	204900	151899680	14080	14080	14080	14080	0
6	20240429	204800	151899680	14080	14080	14080	14080	0
7	20240429	204700	151899680	14080	14080	14080	14080	0
8	20240429	204600	151899680	14080	14080	14080	14080	0
9	20240429	204500	151899680	14080	14080	14080	14080	0
10	20240429	204400	151899680	14080	14080	14080	14080	0
11	20240429	204300	151899680	14080	14080	14080	14080	0
12	20240429	204200	151899680	14080	14080	14080	14080	0
13	20240429	204100	151899680	14080	14080	14080	14080	0
14	20240429	204000	151899680	14080	14080	14080	14080	0
15	20240429	203900	151899680	14080	14080	14080	14080	0
16	20240429	203800	151899680	14080	14080	14080	14080	0
17	20240429	203700	151899680	14080	14080	14080	14080	0
18	20240429	203600	151899680	14080	14080	14080	14080	0
19	20240429	203500	151899680	14080	14080	14080	14080	0
20	20240429	203400	151899680	14080	14080	14080	14080	0
21	20240429	203300	151899680	14080	14080	14080	14080	0
22	20240429	203200	151899680	14080	14080	14080	14080	0
23	20240429	203100	151899680	14080	14080	14080	14080	0
24	20240429	203000	151899680	14080	14080	14080	14080	0
25	20240429	202900	151899680	14080	14080	14080	14080	0
26	20240429	202800	151899680	14080	14080	14080	14080	0
27	20240429	202700	151899680	14080	14080	14080	14080	0
28	20240429	202600	151899680	14080	14080	14080	14080	0
29	20240429	202500	151899680	14080	14080	14080	14080	0
30	20240429	202400	151899680	14080	14080	14080	14080	0
31	20240429	202300	151899680	14080	14080	14080	14080	0
32	20240429	202200	151899680	14080	14080	14080	14080	442
33	20240429	202100	151899680	14080	14080	14080	14080	0
34	20240429	202000	151899680	14080	14080	14080	14080	0
35	20240429	201900	151899680	14080	14080	14080	14080	0
36	20240429	201800	151899680	14080	14080	14080	14080	0
37	20240429	201700	151899680	14080	14080	14080	14080	0
38	20240429	201600	151899680	14080	14080	14080	14080	0
39	20240429	201500	151899680	14080	14080	14080	14080	0
40	20240429	201400	151899680	14080	14080	14080	14080	0
41	20240429	201300	151899680	14080	14080	14080	14080	0
42	20240429	201200	151899680	14080	14080	14080	14080	0
43	20240429	201100	151899680	14080	14080	14080	14080	0
44	20240429	201000	151899680	14080	14080	14080	14080	0
45	20240429	200900	151899680	14080	14080	14080	14080	0
46	20240429	200800	151899680	14080	14080	14080	14080	0
47	20240429	200700	151899680	14080	14080	14080	14080	0
48	20240429	200600	151899680	14080	14080	14080	14080	0
49	20240429	200500	151899680	14080	14080	14080	14080	0
50	20240429	200400	151899680	14080	14080	14080	14080	0
51	20240429	200300	151899680	14080	14080	14080	14080	0
52	20240429	200200	151899680	14080	14080	14080	14080	0
53	20240429	200100	151899680	14080	14080	14080	14080	0
54	20240429	200000	151899680	14080	14080	14080	14080	0
55	20240429	195900	151899680	14080	14080	14080	14080	0
56	20240429	195800	151899680	14080	14080	14080	14080	0
57	20240429	195700	151899680	14080	14080	14080	14080	0
58	20240429	195600	151899680	14080	14080	14080	14080	0
59	20240429	195500	151899680	14080	14080	14080	14080	0
60	20240429	195400	151899680	14080	14080	14080	14080	0
61	20240429	195300	151899680	14080	14080	14080	14080	0
62	20240429	195200	151899680	14080	14080	14080	14080	442
63	20240429	195100	151899680	14080	14080	14080	14080	0
64	20240429	195000	151899680	14080	14080	14080	14080	0
65	20240429	194900	151899680	14080	14080	14080	14080	0
66	20240429	194800	151899680	14080	14080	14080	14080	0
67	20240429	194700	151899680	14080	14080	14080	14080	0
68	20240429	194600	151899680	14080	14080	14080	14080	0
69	20240429	194500	151899680	14080	14080	14080	14080	0
70	20240429	194400	151899680	14080	14080	14080	14080	0
71	20240429	194300	151899680	14080	14080	14080	14080	0
72	20240429	194200	151899680	14080	14080	14080	14080	0
73	20240429	194100	151899680	14080	14080	14080	14080	0
74	20240429	194000	151899680	14080	14080	14080	14080	0
75	20240429	193900	151899680	14080	14080	14080	14080	0
76	20240429	193800	151899680	14080	14080	14080	14080	0
77	20240429	193700	151899680	14080	14080	14080	14080	0
78	20240429	193600	151899680	14080	14080	14080	14080	0
79	20240429	193500	151899680	14080	14080	14080	14080	0
80	20240429	193400	151899680	14080	14080	14080	14080	0
81	20240429	193300	151899680	14080	14080	14080	14080	0
82	20240429	193200	151899680	14080	14080	14080	14080	0
83	20240429	193100	151899680	14080	14080	14080	14080	0
84	20240429	193000	151899680	14080	14080	14080	14080	0
85	20240429	192900	151899680	14080	14080	14080	14080	0
86	20240429	192800	151899680	14080	14080	14080	14080	0
87	20240429	192700	151899680	14080	14080	14080	14080	0
88	20240429	192600	151899680	14080	14080	14080	14080	0
89	20240429	192500	151899680	14080	14080	14080	14080	0
90	20240429	192400	151899680	14080	14080	14080	14080	0
91	20240429	192300	151899680	14080	14080	14080	14080	0
92	20240429	192200	151899680	14080	14080	14080	14080	442
93	20240429	192100	151899680	14080	14080	14080	14080	0
94	20240429	192000	151899680	14080	14080	14080	14080	0
95	20240429	191900	151899680	14080	14080	14080	14080	0
96	20240429	191800	151899680	14080	14080	14080	14080	0
97	20240429	191700	151899680	14080	14080	14080	14080	0
98	20240429	191600	151899680	14080	14080	14080	14080	0
99	20240429	191500	151899680	14080	14080	14080	14080	0
100	20240429	191400	151899680	14080	14080	14080	14080	0
101	20240429	191300	151899680	14080	14080	14080	14080	0
102	20240429	191200	151899680	14080	14080	14080	14080	0
103	20240429	191100	151899680	14080	14080	14080	14080	0
104	20240429	191000	151899680	14080	14080	14080	14080	0
105	20240429	190900	151899680	14080	14080	14080	14080	0
106	20240429	190800	151899680	14080	14080	14080	14080	0
107	20240429	190700	151899680	14080	14080	14080	14080	0
108	20240429	190600	151899680	14080	14080	14080	14080	0
109	20240429	190500	151899680	14080	14080	14080	14080	0
110	20240429	190400	151899680	14080	14080	14080	14080	0
111	20240429	190300	151899680	14080	14080	14080	14080	0
112	20240429	190200	151899680	14080	14080	14080	14080	0
113	20240429	190100	151899680	14080	14080	14080	14080	0
114	20240429	190000	151899680	14080	14080	14080	14080	0
115	20240429	185900	151899680	14080	14080	14080	14080	0
116	20240429	185800	151899680	14080	14080	14080	14080	0
117	20240429	185700	151899680	14080	14080	14080	14080	0
118	20240429	185600	151899680	14080	14080	14080	14080	0
119	20240429	185500	151899680	14080	14080	14080	14080	0
120	20240429	185400	151899680	14080	14080	14080	14080	0
121	20240429	185300	151899680	14080	14080	14080	14080	0
122	20240429	185200	151899680	14080	14080	14080	14080	442
123	20240429	185100	151899680	14080	14080	14080	14080	0
124	20240429	185000	151899680	14080	14080	14080	14080	0
125	20240429	184900	151899680	14080	14080	14080	14080	0
126	20240429	184800	151899680	14080	14080	14080	14080	0
127	20240429	184700	151899680	14080	14080	14080	14080	0
128	20240429	184600	151899680	14080	14080	14080	14080	0
129	20240429	184500	151899680	14080	14080	14080	14080	0
130	20240429	184400	151899680	14080	14080	14080	14080	0
131	20240429	184300	151899680	14080	14080	14080	14080	0
132	20240429	184200	151899680	14080	14080	14080	14080	0
133	20240429	184100	151899680	14080	14080	14080	14080	0
134	20240429	184000	151899680	14080	14080	14080	14080	0
135	20240429	183900	151899680	14080	14080	14080	14080	0
136	20240429	183800	151899680	14080	14080	14080	14080	0
137	20240429	183700	151899680	14080	14080	14080	14080	0
138	20240429	183600	151899680	14080	14080	14080	14080	0
139	20240429	183500	151899680	14080	14080	14080	14080	0
140	20240429	183400	151899680	14080	14080	14080	14080	0
141	20240429	183300	151899680	14080	14080	14080	14080	0
142	20240429	183200	151899680	14080	14080	14080	14080	0
143	20240429	183100	151899680	14080	14080	14080	14080	0
144	20240429	183000	151899680	14080	14080	14080	14080	0
145	20240429	182900	151899680	14080	14080	14080	14080	0
146	20240429	182800	151899680	14080	14080	14080	14080	0
147	20240429	182700	151899680	14080	14080	14080	14080	0
148	20240429	182600	151899680	14080	14080	14080	14080	0
149	20240429	182500	151899680	14080	14080	14080	14080	0
150	20240429	182400	151899680	14080	14080	14080	14080	0
151	20240429	182300	151899680	14080	14080	14080	14080	0
152	20240429	182200	151899680	14080	14080	14080	14080	442
153	20240429	182100	151899680	14080	14080	14080	14080	0
154	20240429	182000	151899680	14080	14080	14080	14080	0
155	20240429	181900	151899680	14080	14080	14080	14080	0
156	20240429	181800	151899680	14080	14080	14080	14080	0
157	20240429	181700	151899680	14080	14080	14080	14080	0
158	20240429	181600	151899680	14080	14080	14080	14080	0
159	20240429	181500	151899680	14080	14080	14080	14080	0
160	20240429	181400	151899680	14080	14080	14080	14080	0
161	20240429	181300	151899680	14080	14080	14080	14080	0
162	20240429	181200	151899680	14080	14080	14080	14080	0
163	20240429	181100	151899680	14080	14080	14080	14080	0
164	20240429	181000	151899680	14080	14080	14080	14080	0
165	20240429	180900	151899680	14080	14080	14080	14080	0
166	20240429	180800	151899680	14080	14080	14080	14080	0
167	20240429	180700	151899680	14080	14080	14080	14080	0
168	20240429	180600	151899680	14080	14080	14080	14080	0
169	20240429	180500	151899680	14080	14080	14080	14080	0
170	20240429	180400	151899680	14080	14080	14080	14080	0
171	20240429	180300	151899680	14080	14080	14080	14080	0
172	20240429	180200	151899680	14080	14080	14080	14080	0
173	20240429	180100	151899680	14080	14080	14080	14080	0
174	20240429	180000	151899680	14080	14080	14080	14080	0
175	20240429	175900	151899680	14080	14080	14080	14080	0
176	20240429	175800	151899680	14080	14080	14080	14080	0
177	20240429	175700	151899680	14080	14080	14080	14080	0
178	20240429	175600	151899680	14080	14080	14080	14080	0
179	20240429	175500	151899680	14080	14080	14080	14080	0
180	20240429	175400	151899680	14080	14080	14080	14080	0
181	20240429	175300	151899680	14080	14080	14080	14080	0
182	20240429	175200	151899680	14080	14080	14080	14080	442
183	20240429	175100	151899680	14080	14080	14080	14080	0
184	20240429	175000	151899680	14080	14080	14080	14080	0
185	20240429	174900	151899680	14080	14080	14080	14080	0
186	20240429	174800	151899680	14080	14080	14080	14080	0
187	20240429	174700	151899680	14080	14080	14080	14080	0
188	20240429	174600	151899680	14080	14080	14080	14080	0
189	20240429	174500	151899680	14080	14080	14080	14080	0
190	20240429	174400	151899680	14080	14080	14080	14080	0
191	20240429	174300	151899680	14080	14080	14080	14080	0
192	20240429	174200	151899680	14080	14080	14080	14080	0
193	20240429	174100	151899680	14080	14080	14080	14080	0
194	20240429	174000	151899680	14080	14080	14080	14080	0
195	20240429	173900	151899680	14080	14080	14080	14080	0
196	20240429	173800	151899680	14080	14080	14080	14080	0
197	20240429	173700	151899680	14080	14080	14080	14080	0
198	20240429	173600	151899680	14080	14080	14080	14080	0
199	20240429	173500	151899680	14080	14080	14080	14080	0
200	20240429	173400	151899680	14080	14080	14080	14080	0
201	20240429	173300	151899680	14080	14080	14080	14080	0
202	20240429	173200	151899680	14080	14080	14080	14080	0
203	20240429	173100	151899680	14080	14080	14080	14080	0
204	20240429	173000	151899680	14080	14080	14080	14080	0
205	20240429	172900	151899680	14080	14080	14080	14080	0
206	20240429	172800	151899680	14080	14080	14080	14080	0
207	20240429	172700	151899680	14080	14080	14080	14080	0
208	20240429	172600	151899680	14080	14080	14080	14080	0
209	20240429	172500	151899680	14080	14080	14080	14080	0
210	20240429	172400	151899680	14080	14080	14080	14080	0
211	20240429	172300	151899680	14080	14080	14080	14080	0
212	20240429	172200	151899680	14080	14080	14080	14080	442
213	20240429	172100	151899680	14080	14080	14080	14080	0
214	20240429	172000	151899680	14080	14080	14080	14080	0
215	20240429	171900	151899680	14080	14080	14080	14080	0
216	20240429	171800	151899680	14080	14080	14080	14080	0
217	20240429	171700	151899680	14080	14080	14080	14080	0
218	20240429	171600	151899680	14080	14080	14080	14080	0
219	20240429	171500	151899680	14080	14080	14080	14080	0
220	20240429	171400	151899680	14080	14080	14080	14080	0
221	20240429	171300	151899680	14080	14080	14080	14080	0
222	20240429	171200	151899680	14080	14080	14080	14080	0
223	20240429	171100	151899680	14080	14080	14080	14080	0
224	20240429	171000	151899680	14080	14080	14080	14080	0
225	20240429	170900	151899680	14080	14080	14080	14080	0
226	20240429	170800	151899680	14080	14080	14080	14080	0
227	20240429	170700	151899680	14080	14080	14080	14080	0
228	20240429	170600	151899680	14080	14080	14080	14080	0
229	20240429	170500	151899680	14080	14080	14080	14080	0
230	20240429	170400	151899680	14080	14080	14080	14080	0
231	20240429	170300	151899680	14080	14080	14080	14080	0
232	20240429	170200	151899680	14080	14080	14080	14080	0
233	20240429	170100	151899680	14080	14080	14080	14080	0
234	20240429	170000	151899680	14080	14080	14080	14080	0
235	20240429	165900	151899680	14080	14080	14080	14080	0
236	20240429	165800	151899680	14080	14080	14080	14080	0
237	20240429	165700	151899680	14080	14080	14080	14080	0
238	20240429	165600	151899680	14080	14080	14080	14080	0
239	20240429	165500	151899680	14080	14080	14080	14080	0
240	20240429	165400	151899680	14080	14080	14080	14080	0
241	20240429	165300	151899680	14080	14080	14080	14080	0
242	20240429	165200	151899680	14080	14080	14080	14080	442
243	20240429	165100	151899680	14080	14080	14080	14080	0
244	20240429	165000	151899680	14080	14080	14080	14080	0
245	20240429	164900	151899680	14080	14080	14080	14080	0
246	20240429	164800	151899680	14080	14080	14080	14080	0
247	20240429	164700	151899680	14080	14080	14080	14080	0
248	20240429	164600	151899680	14080	14080	14080	14080	0
249	20240429	164500	151899680	14080	14080	14080	14080	0
250	20240429	164400	151899680	14080	14080	14080	14080	0
251	20240429	164300	151899680	14080	14080	14080	14080	0
252	20240429	164200	151899680	14080	14080	14080	14080	0
253	20240429	164100	151899680	14080	14080	14080	14080	0
254	20240429	164000	151899680	14080	14080	14080	14080	0
255	20240429	163900	151899680	14080	14080	14080	14080	0
256	20240429	163800	151899680	14080	14080	14080	14080	0
257	20240429	163700	151899680	14080	14080	14080	14080	0
258	20240429	163600	151899680	14080	14080	14080	14080	0
259	20240429	163500	151899680	14080	14080	14080	14080	0
260	20240429	163400	151899680	14080	14080	14080	14080	0
261	20240429	163300	151899680	14080	14080	14080	14080	0
262	20240429	163200	151899680	14080	14080	14080	14080	0
263	20240429	163100	151899680	14080	14080	14080	14080	0
264	20240429	163000	151899680	14080	14080	14080	14080	0
265	20240429	162900	151899680	14080	14080	14080	14080	0
266	20240429	162800	151899680	14080	14080	14080	14080	0
267	20240429	162700	151899680	14080	14080	14080	14080	0
268	20240429	162600	151899680	14080	14080	14080	14080	0
269	20240429	162500	151899680	14080	14080	14080	14080	0
270	20240429	162400	151899680	14080	14080	14080	14080	0
271	20240429	162300	151899680	14080	14080	14080	14080	0
272	20240429	162200	151899680	14080	14080	14080	14080	442
273	20240429	162100	151899680	14080	14080	14080	14080	0
274	20240429	162000	151899680	14080	14080	14080	14080	0
275	20240429	161900	151899680	14080	14080	14080	14080	0
276	20240429	161800	151899680	14080	14080	14080	14080	0
277	20240429	161700	151899680	14080	14080	14080	14080	0
278	20240429	161600	151899680	14080	14080	14080	14080	0
279	20240429	161500	151899680	14080	14080	14080	14080	0
280	20240429	161400	151899680	14080	14080	14080	14080	0
281	20240429	161300	151899680	14080	14080	14080	14080	0
282	20240429	161200	151899680	14080	14080	14080	14080	0
283	20240429	161100	151899680	14080	14080	14080	14080	0
284	20240429	161000	151899680	14080	14080	14080	14080	0
285	20240429	160900	151899680	14080	14080	14080	14080	0
286	20240429	160800	151899680	14080	14080	14080	14080	0
287	20240429	160700	151899680	14080	14080	14080	14080	0
288	20240429	160600	151899680	14080	14080	14080	14080	0
289	20240429	160500	151899680	14080	14080	14080	14080	0
290	20240429	160400	151899680	14080	14080	14080	14080	0
291	20240429	160300	151899680	14080	14080	14080	14080	0
292	20240429	160200	151899680	14080	14080	14080	14080	0
293	20240429	160100	151899680	14080	14080	14080	14080	0
294	20240429	160000	151899680	14080	14080	14080	14080	0
295	20240429	155900	151899680	14080	14080	14080	14080	0
296	20240429	155800	151899680	14080	14080	14080	14080	0
297	20240429	155700	151899680	14080	14080	14080	14080	0
298	20240429	155600	151899680	14080	14080	14080	14080	0
299	20240429	155500	151899680	14080	14080	14080	14080	0
300	20240429	155400	151899680	14080	14080	14080	14080	0
301	20240429	155300	151899680	14080	14080	14080	14080	0
302	20240429	155200	151899680	14080	14080	14080	14080	442
303	20240429	155100	151899680	14080	14080	14080	14080	0
304	20240429	155000	151899680	14080	14080	14080	14080	0
305	20240429	154900	151899680	14080	14080	14080	14080	0
306	20240429	154800	151899680	14080	14080	14080	14080	0
307	20240429	154700	151899680	14080	14080	14080	14080	0
308	20240429	154600	151899680	14080	14080	14080	14080	0
309	20240429	154500	151899680	14080	14080	14080	14080	0
310	20240429	154400	151899680	14080	14080	14080	14080	0
311	20240429	154300	151899680	14080	14080	14080	14080	0
312	20240429	154200	151899680	14080	14080	14080	14080	0
313	20240429	154100	151899680	14080	14080	14080	14080	0
314	20240429	154000	151899680	14080	14080	14080	14080	0
315	20240429	153900	151899680	14080	14080	14080	14080	0
316	20240429	153800	151899680	14080	14080	14080	14080	0
317	20240429	153700	151899680	14080	14080	14080	14080	0
318	20240429	153600	151899680	14080	14080	14080	14080	0
319	20240429	153500	151899680	14080	14080	14080	14080	0
320	20240429	153400	151899680	14080	14080	14080	14080	0
321	20240429	153300	151899680	14080	14080	14080	14080	0
322	20240429	153200	151899680	14080	14080	14080	14080	0
323	20240429	153100	151899680	14080	14080	14080	14080	0
324	20240429	153000	151899680	14080	14080	14080	14080	442
325	20240429	152900	145676320	14040	14040	14040	14040	0
326	20240429	152800	145676320	14040	14040	14040	14040	0
327	20240429	152700	145676320	14040	14040	14040	14040	0
328	20240429	152600	145676320	14040	14040	14040	14040	0
329	20240429	152500	145676320	14040	14040	14040	14040	0
330	20240429	152400	145676320	14040	14040	14040	14040	0
331	20240429	152300	145676320	14040	14040	14040	14040	0
332	20240429	152200	145676320	14040	14040	14040	14040	0
333	20240429	152100	145676320	14040	14040	14040	14040	0
334	20240429	152000	145676320	14040	14040	14040	14040	0
335	20240429	151900	145676320	14040	14040	14040	14040	2
336	20240429	151800	145648240	14000	13970	14000	13970	357
337	20240429	151700	140656500	13970	13970	13970	13970	0
338	20240429	151600	140656500	13970	13970	13970	13970	0
339	20240429	151500	140656500	13970	13970	13970	13970	0
340	20240429	151400	140656500	13970	13970	13970	13970	1
341	20240429	151300	140642530	13920	13920	13920	13920	0
342	20240429	151200	140642530	13920	13950	13950	13920	120
343	20240429	151100	138970960	13950	13950	13950	13950	0
344	20240429	151000	138970960	13950	13940	13950	13940	21
345	20240429	150900	138678020	13940	13950	13950	13940	181
346	20240429	150800	136154080	13950	13950	13950	13950	0
347	20240429	150700	136154080	13950	13950	13950	13950	0
348	20240429	150600	136154080	13950	13960	13960	13950	428
349	20240429	150500	130183470	13970	13970	13970	13970	10
350	20240429	150400	130043770	13970	13970	13970	13970	117
351	20240429	150300	128409280	14000	14000	14000	14000	0
352	20240429	150200	128409280	14000	14000	14000	14000	0
353	20240429	150100	128409280	14000	14000	14000	14000	0
354	20240429	150000	128409280	14000	14000	14000	14000	0
355	20240429	145900	128409280	14000	14000	14000	14000	0
356	20240429	145800	128409280	14000	14000	14000	14000	0
357	20240429	145700	128409280	14000	14000	14000	14000	1
358	20240429	145600	128395280	14000	14000	14000	14000	1
359	20240429	145500	128381280	14000	14000	14000	14000	0
360	20240429	145400	128381280	14000	14000	14000	14000	0
361	20240429	145300	128381280	14000	14000	14000	14000	0
362	20240429	145200	128381280	14000	14000	14000	14000	87
363	20240429	145100	127163280	13960	13960	13960	13960	100
364	20240429	145000	125767280	13960	13960	13960	13960	0
365	20240429	144900	125767280	13960	13960	13960	13960	0
366	20240429	144800	125767280	13960	13960	13960	13960	0
367	20240429	144700	125767280	13960	13960	13960	13960	50
368	20240429	144600	125069280	14000	13970	14000	13970	5
369	20240429	144500	124999400	13960	13960	13960	13960	0
370	20240429	144400	124999400	13960	13960	13960	13960	0
371	20240429	144300	124999400	13960	13960	13960	13960	0
372	20240429	144200	124999400	13960	13960	13960	13960	0
373	20240429	144100	124999400	13960	13960	13960	13960	0
374	20240429	144000	124999400	13960	13960	13960	13960	0
375	20240429	143900	124999400	13960	13960	13960	13960	0
376	20240429	143800	124999400	13960	13960	13960	13960	0
377	20240429	143700	124999400	13960	13960	13960	13960	0
378	20240429	143600	124999400	13960	13960	13960	13960	0
379	20240429	143500	124999400	13960	13960	13960	13960	0
380	20240429	143400	124999400	13960	13990	13990	13960	950
381	20240429	143300	111733120	14030	14030	14030	14030	0
382	20240429	143200	111733120	14030	14030	14030	14030	0
383	20240429	143100	111733120	14030	14030	14030	14030	0
384	20240429	143000	111733120	14030	14030	14030	14030	0
385	20240429	142900	111733120	14030	14030	14030	14030	0
386	20240429	142800	111733120	14030	14030	14030	14030	2
387	20240429	142700	111705060	14030	14030	14030	14030	0
388	20240429	142600	111705060	14030	14030	14030	14030	1
389	20240429	142500	111691030	13980	13980	13980	13980	0
390	20240429	142400	111691030	13980	13980	13980	13980	0
391	20240429	142300	111691030	13980	13980	13980	13980	5
392	20240429	142200	111621130	14040	14040	14040	14040	0
393	20240429	142100	111621130	14040	14040	14040	14040	0
394	20240429	142000	111621130	14040	14040	14040	14040	0
395	20240429	141900	111621130	14040	14040	14040	14040	0
396	20240429	141800	111621130	14040	14040	14040	14040	0
397	20240429	141700	111621130	14040	14040	14040	14040	0
398	20240429	141600	111621130	14040	14040	14040	14040	0
399	20240429	141500	111621130	14040	14040	14040	14040	0
400	20240429	141400	111621130	14040	14040	14040	14040	0
401	20240429	141300	111621130	14040	14040	14040	14040	0
402	20240429	141200	111621130	14040	14040	14040	14040	0
403	20240429	141100	111621130	14040	14040	14040	14040	0
404	20240429	141000	111621130	14040	14040	14040	14040	0
405	20240429	140900	111621130	14040	14040	14040	14040	0
406	20240429	140800	111621130	14040	14040	14040	14040	0
407	20240429	140700	111621130	14040	14040	14040	14040	0
408	20240429	140600	111621130	14040	14040	14040	14040	0
409	20240429	140500	111621130	14040	14040	14040	14040	0
410	20240429	140400	111621130	14040	14040	14040	14040	0
411	20240429	140300	111621130	14040	14040	14040	14040	0
412	20240429	140200	111621130	14040	14040	14040	14040	0
413	20240429	140100	111621130	14040	14040	14040	14040	0
414	20240429	140000	111621130	14040	14040	14040	14040	0
415	20240429	135900	111621130	14040	14040	14040	14040	0
416	20240429	135800	111621130	14040	14040	14040	14040	0
417	20240429	135700	111621130	14040	14040	14040	14040	0
418	20240429	135600	111621130	14040	14040	14040	14040	0
419	20240429	135500	111621130	14040	14040	14040	14040	0
420	20240429	135400	111621130	14040	14040	14040	14040	0
421	20240429	135300	111621130	14040	14040	14040	14040	0
422	20240429	135200	111621130	14040	14040	14040	14040	0
423	20240429	135100	111621130	14040	14040	14040	14040	0
424	20240429	135000	111621130	14040	14040	14040	14040	0
425	20240429	134900	111621130	14040	14040	14040	14040	0
426	20240429	134800	111621130	14040	14040	14040	14040	0
427	20240429	134700	111621130	14040	14040	14040	14040	0
428	20240429	134600	111621130	14040	14040	14040	14040	1
429	20240429	134500	111607090	14000	14000	14000	14000	1
430	20240429	134400	111593090	14040	14040	14040	14040	0
431	20240429	134300	111593090	14040	14040	14040	14040	0
432	20240429	134200	111593090	14040	14040	14040	14040	0
433	20240429	134100	111593090	14040	14040	14040	14040	0
434	20240429	134000	111593090	14040	14040	14040	14040	0
435	20240429	133900	111593090	14040	14040	14040	14040	0
436	20240429	133800	111593090	14040	14040	14040	14040	0
437	20240429	133700	111593090	14040	14040	14040	14040	0
438	20240429	133600	111593090	14040	14040	14040	14040	0
439	20240429	133500	111593090	14040	14040	14040	14040	0
440	20240429	133400	111593090	14040	14040	14040	14040	0
441	20240429	133300	111593090	14040	14040	14040	14040	0
442	20240429	133200	111593090	14040	14040	14040	14040	93
443	20240429	133100	110287370	14070	14070	14070	14070	0
444	20240429	133000	110287370	14070	14070	14070	14070	465
445	20240429	132900	103744820	14050	13970	14050	13970	1134
446	20240429	132800	87866410	13970	13970	13970	13970	6
447	20240429	132700	87782590	13970	13970	13970	13970	0
448	20240429	132600	87782590	13970	13970	13970	13970	0
449	20240429	132500	87782590	13970	13970	13970	13970	0
450	20240429	132400	87782590	13970	13970	13970	13970	0
451	20240429	132300	87782590	13970	13970	13970	13970	0
452	20240429	132200	87782590	13970	13970	13970	13970	0
453	20240429	132100	87782590	13970	13970	13970	13970	0
454	20240429	132000	87782590	13970	13970	13970	13970	0
455	20240429	131900	87782590	13970	13970	13970	13970	5
456	20240429	131800	87712740	13970	13970	13970	13970	0
457	20240429	131700	87712740	13970	13970	13970	13970	0
458	20240429	131600	87712740	13970	13970	13970	13970	0
459	20240429	131500	87712740	13970	13970	13970	13970	0
460	20240429	131400	87712740	13970	13970	13970	13970	0
461	20240429	131300	87712740	13970	13970	13970	13970	0
462	20240429	131200	87712740	13970	13970	13970	13970	0
463	20240429	131100	87712740	13970	13970	13970	13970	0
464	20240429	131000	87712740	13970	13970	13970	13970	0
465	20240429	130900	87712740	13970	13970	13970	13970	5
466	20240429	130800	87642890	13970	13970	13970	13970	0
467	20240429	130700	87642890	13970	13970	13970	13970	0
468	20240429	130600	87642890	13970	13970	13970	13970	0
469	20240429	130500	87642890	13970	13970	13970	13970	0
470	20240429	130400	87642890	13970	13970	13970	13970	0
471	20240429	130300	87642890	13970	13970	13970	13970	0
472	20240429	130200	87642890	13970	13970	13970	13970	0
473	20240429	130100	87642890	13970	13970	13970	13970	0
474	20240429	130000	87642890	13970	13970	13970	13970	0
475	20240429	125900	87642890	13970	13970	13970	13970	0
476	20240429	125800	87642890	13970	13970	13970	13970	0
477	20240429	125700	87642890	13970	13970	13970	13970	0
478	20240429	125600	87642890	13970	13970	13970	13970	0
479	20240429	125500	87642890	13970	13970	13970	13970	0
480	20240429	125400	87642890	13970	13970	13970	13970	0
481	20240429	125300	87642890	13970	13970	13970	13970	0
482	20240429	125200	87642890	13970	13970	13970	13970	0
483	20240429	125100	87642890	13970	13970	13970	13970	0
484	20240429	125000	87642890	13970	13970	13970	13970	0
485	20240429	124900	87642890	13970	13970	13970	13970	0
486	20240429	124800	87642890	13970	13970	13970	13970	0
487	20240429	124700	87642890	13970	13970	13970	13970	0
488	20240429	124600	87642890	13970	13970	13970	13970	0
489	20240429	124500	87642890	13970	13970	13970	13970	0
490	20240429	124400	87642890	13970	13970	13970	13970	0
491	20240429	124300	87642890	13970	13970	13970	13970	0
492	20240429	124200	87642890	13970	13970	13970	13970	0
493	20240429	124100	87642890	13970	13970	13970	13970	0
494	20240429	124000	87642890	13970	13970	13970	13970	0
495	20240429	123900	87642890	13970	13970	13970	13970	0
496	20240429	123800	87642890	13970	13970	13970	13970	0
497	20240429	123700	87642890	13970	13970	13970	13970	0
498	20240429	123600	87642890	13970	13970	13970	13970	0
499	20240429	123500	87642890	13970	13970	13970	13970	0
500	20240429	123400	87642890	13970	13970	13970	13970	0
501	20240429	123300	87642890	13970	13970	13970	13970	0
502	20240429	123200	87642890	13970	13970	13970	13970	0
503	20240429	123100	87642890	13970	13970	13970	13970	0
504	20240429	123000	87642890	13970	13970	13970	13970	0
505	20240429	122900	87642890	13970	13970	13970	13970	0
506	20240429	122800	87642890	13970	13970	13970	13970	0
507	20240429	122700	87642890	13970	13970	13970	13970	0
508	20240429	122600	87642890	13970	13970	13970	13970	0
509	20240429	122500	87642890	13970	13970	13970	13970	0
510	20240429	122400	87642890	13970	13970	13970	13970	0
511	20240429	122300	87642890	13970	13970	13970	13970	1
512	20240429	122200	87628920	13900	13900	13900	13900	0
513	20240429	122100	87628920	13900	13900	13900	13900	0
514	20240429	122000	87628920	13900	13900	13900	13900	0
515	20240429	121900	87628920	13900	13900	13900	13900	0
516	20240429	121800	87628920	13900	13900	13900	13900	0
517	20240429	121700	87628920	13900	13900	13900	13900	0
518	20240429	121600	87628920	13900	13900	13900	13900	0
519	20240429	121500	87628920	13900	13900	13900	13900	0
520	20240429	121400	87628920	13900	13900	13900	13900	0
521	20240429	121300	87628920	13900	13900	13900	13900	0
522	20240429	121200	87628920	13900	13900	13900	13900	0
523	20240429	121100	87628920	13900	13900	13900	13900	0
524	20240429	121000	87628920	13900	13900	13900	13900	0
525	20240429	120900	87628920	13900	13900	13900	13900	509
526	20240429	120800	80553820	13900	13910	13910	13900	500
527	20240429	120700	73603010	13910	13920	13920	13910	100
528	20240429	120600	72212000	13990	13990	13990	13990	0
529	20240429	120500	72212000	13990	13990	13990	13990	0
530	20240429	120400	72212000	13990	13990	13990	13990	0
531	20240429	120300	72212000	13990	13990	13990	13990	0
532	20240429	120200	72212000	13990	13990	13990	13990	0
533	20240429	120100	72212000	13990	13990	13990	13990	0
534	20240429	120000	72212000	13990	13990	13990	13990	0
535	20240429	115900	72212000	13990	13990	13990	13990	0
536	20240429	115800	72212000	13990	13990	13990	13990	2
537	20240429	115700	72184020	13920	13920	13920	13920	0
538	20240429	115600	72184020	13920	13920	13920	13920	0
539	20240429	115500	72184020	13920	13920	13920	13920	1
540	20240429	115400	72170100	13990	13990	13990	13990	0
541	20240429	115300	72170100	13990	13990	13990	13990	0
542	20240429	115200	72170100	13990	13990	13990	13990	0
543	20240429	115100	72170100	13990	13990	13990	13990	0
544	20240429	115000	72170100	13990	13990	13990	13990	0
545	20240429	114900	72170100	13990	13990	13990	13990	0
546	20240429	114800	72170100	13990	13990	13990	13990	0
547	20240429	114700	72170100	13990	13990	13990	13990	0
548	20240429	114600	72170100	13990	13990	13990	13990	35
549	20240429	114500	71680450	13990	13990	13990	13990	0
550	20240429	114400	71680450	13990	13990	13990	13990	5
551	20240429	114300	71610500	13960	13960	13960	13960	65
552	20240429	114200	70703100	13960	13960	13960	13960	1
553	20240429	114100	70689140	13960	13960	13960	13960	0
554	20240429	114000	70689140	13960	13960	13960	13960	0
555	20240429	113900	70689140	13960	13960	13960	13960	0
556	20240429	113800	70689140	13960	13960	13960	13960	0
557	20240429	113700	70689140	13960	13960	13960	13960	5
558	20240429	113600	70619340	13900	13900	13900	13900	0
559	20240429	113500	70619340	13900	13900	13900	13900	0
560	20240429	113400	70619340	13900	13900	13900	13900	0
561	20240429	113300	70619340	13900	13900	13900	13900	0
562	20240429	113200	70619340	13900	13900	13900	13900	0
563	20240429	113100	70619340	13900	13900	13900	13900	0
564	20240429	113000	70619340	13900	13900	13900	13900	26
565	20240429	112900	70257940	13900	13900	13900	13900	0
566	20240429	112800	70257940	13900	13900	13900	13900	2
567	20240429	112700	70230140	13960	13960	13960	13960	0
568	20240429	112600	70230140	13960	13960	13960	13960	5
569	20240429	112500	70160340	13900	13900	13900	13900	34
570	20240429	112400	69687740	13960	13960	13960	13960	0
571	20240429	112300	69687740	13960	13960	13960	13960	0
572	20240429	112200	69687740	13960	13960	13960	13960	0
573	20240429	112100	69687740	13960	13960	13960	13960	118
574	20240429	112000	68040460	13990	13990	13990	13990	0
575	20240429	111900	68040460	13990	13990	13990	13990	0
576	20240429	111800	68040460	13990	13990	13990	13990	0
577	20240429	111700	68040460	13990	13990	13990	13990	0
578	20240429	111600	68040460	13990	13960	13990	13960	18
579	20240429	111500	67788880	13890	13890	13890	13890	0
580	20240429	111400	67788880	13890	13890	13890	13890	0
581	20240429	111300	67788880	13890	13910	13910	13890	176
582	20240429	111200	65342890	13990	13990	13990	13990	0
583	20240429	111100	65342890	13990	13990	13990	13990	0
584	20240429	111000	65342890	13990	13990	13990	13990	0
585	20240429	110900	65342890	13990	13990	13990	13990	0
586	20240429	110800	65342890	13990	13970	13990	13970	188
587	20240429	110700	62716490	13900	13900	13900	13900	0
588	20240429	110600	62716490	13900	13900	13900	13900	0
589	20240429	110500	62716490	13900	13900	13900	13900	138
590	20240429	110400	60798290	13900	13910	13910	13900	29
591	20240429	110300	60394910	13910	13910	13910	13910	0
592	20240429	110200	60394910	13910	13910	13910	13910	0
593	20240429	110100	60394910	13910	13910	13910	13910	0
594	20240429	110000	60394910	13910	13910	13910	13910	0
595	20240429	105900	60394910	13910	13910	13910	13910	0
596	20240429	105800	60394910	13910	13910	13910	13910	0
597	20240429	105700	60394910	13910	13910	13910	13910	0
598	20240429	105600	60394910	13910	13910	13910	13910	0
599	20240429	105500	60394910	13910	13910	13910	13910	0
600	20240429	105400	60394910	13910	13910	13910	13910	0
601	20240429	105300	60394910	13910	13910	13910	13910	207
602	20240429	105200	57515540	13920	13920	13920	13920	177
603	20240429	105100	55051700	13920	13930	13930	13920	1059
604	20240429	105000	40308070	13940	13940	13940	13940	0
605	20240429	104900	40308070	13940	13940	13940	13940	0
606	20240429	104800	40308070	13940	13940	13940	13940	35
607	20240429	104700	39820170	13940	13940	13940	13940	236
608	20240429	104600	36530330	13950	13950	13950	13950	0
609	20240429	104500	36530330	13950	13950	13950	13950	0
610	20240429	104400	36530330	13950	13950	13950	13950	0
611	20240429	104300	36530330	13950	13950	13950	13950	0
612	20240429	104200	36530330	13950	13950	13950	13950	0
613	20240429	104100	36530330	13950	13950	13950	13950	0
614	20240429	104000	36530330	13950	13950	13950	13950	1
615	20240429	103900	36516380	13950	13950	13950	13950	0
616	20240429	103800	36516380	13950	13950	13950	13950	0
617	20240429	103700	36516380	13950	13950	13950	13950	3
618	20240429	103600	36474530	13960	14000	14000	13960	5
619	20240429	103500	36404570	14000	14000	14000	14000	0
620	20240429	103400	36404570	14000	14000	14000	14000	0
621	20240429	103300	36404570	14000	14000	14000	14000	0
622	20240429	103200	36404570	14000	14000	14000	14000	0
623	20240429	103100	36404570	14000	14000	14000	14000	0
624	20240429	103000	36404570	14000	14000	14000	14000	300
625	20240429	102900	32204570	14000	14000	14000	14000	0
626	20240429	102800	32204570	14000	14000	14000	14000	0
627	20240429	102700	32204570	14000	14000	14000	14000	20
628	20240429	102600	31924570	14000	13990	14000	13990	653
629	20240429	102500	22783980	13990	13990	13990	13990	0
630	20240429	102400	22783980	13990	13990	13990	13990	0
631	20240429	102300	22783980	13990	13990	13990	13990	0
632	20240429	102200	22783980	13990	13990	13990	13990	0
633	20240429	102100	22783980	13990	13990	13990	13990	0
634	20240429	102000	22783980	13990	13990	13990	13990	0
635	20240429	101900	22783980	13990	13990	13990	13990	7
636	20240429	101800	22686050	13920	13920	13920	13920	0
637	20240429	101700	22686050	13920	13920	13920	13920	0
638	20240429	101600	22686050	13920	13920	13920	13920	0
639	20240429	101500	22686050	13920	13920	13920	13920	0
640	20240429	101400	22686050	13920	13920	13920	13920	0
641	20240429	101300	22686050	13920	13920	13920	13920	0
642	20240429	101200	22686050	13920	13920	13920	13920	1
643	20240429	101100	22672130	13990	13990	13990	13990	0
644	20240429	101000	22672130	13990	13990	13990	13990	0
645	20240429	100900	22672130	13990	13990	13990	13990	0
646	20240429	100800	22672130	13990	13990	13990	13990	0
647	20240429	100700	22672130	13990	13990	13990	13990	0
648	20240429	100600	22672130	13990	13990	13990	13990	2
649	20240429	100500	22644150	13990	13990	13990	13990	4
650	20240429	100400	22588190	13990	13990	13990	13990	1
651	20240429	100300	22574200	13990	13900	13990	13900	37
652	20240429	100200	22056930	13990	13980	13990	13980	20
653	20240429	100100	21777320	13990	13990	14000	13990	84
654	20240429	100000	20601960	13990	13960	13990	13960	62
655	20240429	095900	19735170	13980	13960	13980	13960	8
656	20240429	095800	19623390	13960	13950	13960	13950	196
657	20240429	095700	16888730	13950	13950	13950	13950	0
658	20240429	095600	16888730	13950	13950	13950	13950	140
659	20240429	095500	14935730	13950	13950	13950	13950	54
660	20240429	095400	14182430	13890	13890	13890	13890	4
661	20240429	095300	14126870	13960	13960	13960	13960	0
662	20240429	095200	14126870	13960	13960	13960	13960	0
663	20240429	095100	14126870	13960	13960	13960	13960	0
664	20240429	095000	14126870	13960	13960	13960	13960	0
665	20240429	094900	14126870	13960	13950	13960	13940	200
666	20240429	094800	11336870	13950	13950	13950	13950	100
667	20240429	094700	9941870	13950	13950	13950	13950	0
668	20240429	094600	9941870	13950	13950	13950	13950	0
669	20240429	094500	9941870	13950	13950	13950	13950	1
670	20240429	094400	9927920	13860	13860	13860	13860	0
671	20240429	094300	9927920	13860	13860	13860	13860	35
672	20240429	094200	9442820	13870	13870	13870	13870	0
673	20240429	094100	9442820	13870	13870	13870	13870	101
674	20240429	094000	8041950	13880	13880	13880	13880	110
675	20240429	093900	6515150	13890	13890	13890	13890	1
676	20240429	093800	6501260	13920	13920	13920	13920	0
677	20240429	093700	6501260	13920	13920	13920	13920	5
678	20240429	093600	6431660	13920	13920	13920	13920	0
679	20240429	093500	6431660	13920	13920	13920	13920	11
680	20240429	093400	6278540	13890	13890	13890	13890	0
681	20240429	093300	6278540	13890	13890	13890	13890	0
682	20240429	093200	6278540	13890	13890	13890	13890	0
683	20240429	093100	6278540	13890	13900	13900	13890	4
684	20240429	093000	6222950	13920	13920	13920	13920	0
685	20240429	092900	6222950	13920	13920	13920	13920	0
686	20240429	092800	6222950	13920	13920	13920	13920	0
687	20240429	092700	6222950	13920	13920	13920	13920	0
688	20240429	092600	6222950	13920	13920	13920	13920	0
689	20240429	092500	6222950	13920	13920	13920	13920	0
690	20240429	092400	6222950	13920	13920	13920	13920	0
691	20240429	092300	6222950	13920	13920	13920	13920	0
692	20240429	092200	6222950	13920	13920	13920	13910	8
693	20240429	092100	6111600	14040	14040	14040	14040	0
694	20240429	092000	6111600	14040	14040	14040	14040	0
695	20240429	091900	6111600	14040	14040	14040	14040	0
696	20240429	091800	6111600	14040	14040	14040	14040	0
697	20240429	091700	6111600	14040	14040	14040	14040	0
698	20240429	091600	6111600	14040	14040	14040	14040	0
699	20240429	091500	6111600	14040	14040	14040	14040	0
700	20240429	091400	6111600	14040	14040	14040	14040	0
701	20240429	091300	6111600	14040	14040	14040	14040	0
702	20240429	091200	6111600	14040	14040	14040	14040	0
703	20240429	091100	6111600	14040	14040	14040	14040	0
704	20240429	091000	6111600	14040	14040	14040	14040	0
705	20240429	090900	6111600	14040	14040	14040	14040	0
706	20240429	090800	6111600	14040	14040	14040	14040	0
707	20240429	090700	6111600	14040	14040	14040	14040	0
708	20240429	090600	6111600	14040	14040	14040	14040	0
709	20240429	090500	6111600	14040	14040	14040	14040	0
710	20240429	090400	6111600	14040	14040	14040	14040	10
711	20240429	090300	5971200	14100	14100	14100	14100	0
712	20240429	090200	5971200	14100	13860	14100	13860	84
713	20240429	090100	4793290	13820	13870	13870	13820	343
714	20240429	090000	41610	13870	13870	13870	13870	3