KissMeData/102460/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201000	156255650	13790	13790	13790	13790	108
3	20240429	200900	156255650	13790	13790	13790	13790	0
4	20240429	200800	156255650	13790	13790	13790	13790	0
5	20240429	200700	156255650	13790	13790	13790	13790	0
6	20240429	200600	156255650	13790	13790	13790	13790	0
7	20240429	200500	156255650	13790	13790	13790	13790	0
8	20240429	200400	156255650	13790	13790	13790	13790	0
9	20240429	200300	156255650	13790	13790	13790	13790	0
10	20240429	200200	156255650	13790	13790	13790	13790	0
11	20240429	200100	156255650	13790	13790	13790	13790	0
12	20240429	200000	156255650	13790	13790	13790	13790	0
13	20240429	195900	156255650	13790	13790	13790	13790	0
14	20240429	195800	156255650	13790	13790	13790	13790	0
15	20240429	195700	156255650	13790	13790	13790	13790	0
16	20240429	195600	156255650	13790	13790	13790	13790	0
17	20240429	195500	156255650	13790	13790	13790	13790	0
18	20240429	195400	156255650	13790	13790	13790	13790	0
19	20240429	195300	156255650	13790	13790	13790	13790	0
20	20240429	195200	156255650	13790	13790	13790	13790	0
21	20240429	195100	156255650	13790	13790	13790	13790	0
22	20240429	195000	156255650	13790	13790	13790	13790	0
23	20240429	194900	156255650	13790	13790	13790	13790	0
24	20240429	194800	156255650	13790	13790	13790	13790	0
25	20240429	194700	156255650	13790	13790	13790	13790	0
26	20240429	194600	156255650	13790	13790	13790	13790	0
27	20240429	194500	156255650	13790	13790	13790	13790	0
28	20240429	194400	156255650	13790	13790	13790	13790	0
29	20240429	194300	156255650	13790	13790	13790	13790	0
30	20240429	194200	156255650	13790	13790	13790	13790	0
31	20240429	194100	156255650	13790	13790	13790	13790	0
32	20240429	194000	156255650	13790	13790	13790	13790	108
33	20240429	193900	156255650	13790	13790	13790	13790	0
34	20240429	193800	156255650	13790	13790	13790	13790	0
35	20240429	193700	156255650	13790	13790	13790	13790	0
36	20240429	193600	156255650	13790	13790	13790	13790	0
37	20240429	193500	156255650	13790	13790	13790	13790	0
38	20240429	193400	156255650	13790	13790	13790	13790	0
39	20240429	193300	156255650	13790	13790	13790	13790	0
40	20240429	193200	156255650	13790	13790	13790	13790	0
41	20240429	193100	156255650	13790	13790	13790	13790	0
42	20240429	193000	156255650	13790	13790	13790	13790	0
43	20240429	192900	156255650	13790	13790	13790	13790	0
44	20240429	192800	156255650	13790	13790	13790	13790	0
45	20240429	192700	156255650	13790	13790	13790	13790	0
46	20240429	192600	156255650	13790	13790	13790	13790	0
47	20240429	192500	156255650	13790	13790	13790	13790	0
48	20240429	192400	156255650	13790	13790	13790	13790	0
49	20240429	192300	156255650	13790	13790	13790	13790	0
50	20240429	192200	156255650	13790	13790	13790	13790	0
51	20240429	192100	156255650	13790	13790	13790	13790	0
52	20240429	192000	156255650	13790	13790	13790	13790	0
53	20240429	191900	156255650	13790	13790	13790	13790	0
54	20240429	191800	156255650	13790	13790	13790	13790	0
55	20240429	191700	156255650	13790	13790	13790	13790	0
56	20240429	191600	156255650	13790	13790	13790	13790	0
57	20240429	191500	156255650	13790	13790	13790	13790	0
58	20240429	191400	156255650	13790	13790	13790	13790	0
59	20240429	191300	156255650	13790	13790	13790	13790	0
60	20240429	191200	156255650	13790	13790	13790	13790	0
61	20240429	191100	156255650	13790	13790	13790	13790	0
62	20240429	191000	156255650	13790	13790	13790	13790	108
63	20240429	190900	156255650	13790	13790	13790	13790	0
64	20240429	190800	156255650	13790	13790	13790	13790	0
65	20240429	190700	156255650	13790	13790	13790	13790	0
66	20240429	190600	156255650	13790	13790	13790	13790	0
67	20240429	190500	156255650	13790	13790	13790	13790	0
68	20240429	190400	156255650	13790	13790	13790	13790	0
69	20240429	190300	156255650	13790	13790	13790	13790	0
70	20240429	190200	156255650	13790	13790	13790	13790	0
71	20240429	190100	156255650	13790	13790	13790	13790	0
72	20240429	190000	156255650	13790	13790	13790	13790	0
73	20240429	185900	156255650	13790	13790	13790	13790	0
74	20240429	185800	156255650	13790	13790	13790	13790	0
75	20240429	185700	156255650	13790	13790	13790	13790	0
76	20240429	185600	156255650	13790	13790	13790	13790	0
77	20240429	185500	156255650	13790	13790	13790	13790	0
78	20240429	185400	156255650	13790	13790	13790	13790	0
79	20240429	185300	156255650	13790	13790	13790	13790	0
80	20240429	185200	156255650	13790	13790	13790	13790	0
81	20240429	185100	156255650	13790	13790	13790	13790	0
82	20240429	185000	156255650	13790	13790	13790	13790	0
83	20240429	184900	156255650	13790	13790	13790	13790	0
84	20240429	184800	156255650	13790	13790	13790	13790	0
85	20240429	184700	156255650	13790	13790	13790	13790	0
86	20240429	184600	156255650	13790	13790	13790	13790	0
87	20240429	184500	156255650	13790	13790	13790	13790	0
88	20240429	184400	156255650	13790	13790	13790	13790	0
89	20240429	184300	156255650	13790	13790	13790	13790	0
90	20240429	184200	156255650	13790	13790	13790	13790	0
91	20240429	184100	156255650	13790	13790	13790	13790	0
92	20240429	184000	156255650	13790	13790	13790	13790	108
93	20240429	183900	156255650	13790	13790	13790	13790	0
94	20240429	183800	156255650	13790	13790	13790	13790	0
95	20240429	183700	156255650	13790	13790	13790	13790	0
96	20240429	183600	156255650	13790	13790	13790	13790	0
97	20240429	183500	156255650	13790	13790	13790	13790	0
98	20240429	183400	156255650	13790	13790	13790	13790	0
99	20240429	183300	156255650	13790	13790	13790	13790	0
100	20240429	183200	156255650	13790	13790	13790	13790	0
101	20240429	183100	156255650	13790	13790	13790	13790	0
102	20240429	183000	156255650	13790	13790	13790	13790	0
103	20240429	182900	156255650	13790	13790	13790	13790	0
104	20240429	182800	156255650	13790	13790	13790	13790	0
105	20240429	182700	156255650	13790	13790	13790	13790	0
106	20240429	182600	156255650	13790	13790	13790	13790	0
107	20240429	182500	156255650	13790	13790	13790	13790	0
108	20240429	182400	156255650	13790	13790	13790	13790	0
109	20240429	182300	156255650	13790	13790	13790	13790	0
110	20240429	182200	156255650	13790	13790	13790	13790	0
111	20240429	182100	156255650	13790	13790	13790	13790	0
112	20240429	182000	156255650	13790	13790	13790	13790	0
113	20240429	181900	156255650	13790	13790	13790	13790	0
114	20240429	181800	156255650	13790	13790	13790	13790	0
115	20240429	181700	156255650	13790	13790	13790	13790	0
116	20240429	181600	156255650	13790	13790	13790	13790	0
117	20240429	181500	156255650	13790	13790	13790	13790	0
118	20240429	181400	156255650	13790	13790	13790	13790	0
119	20240429	181300	156255650	13790	13790	13790	13790	0
120	20240429	181200	156255650	13790	13790	13790	13790	0
121	20240429	181100	156255650	13790	13790	13790	13790	0
122	20240429	181000	156255650	13790	13790	13790	13790	108
123	20240429	180900	156255650	13790	13790	13790	13790	0
124	20240429	180800	156255650	13790	13790	13790	13790	0
125	20240429	180700	156255650	13790	13790	13790	13790	0
126	20240429	180600	156255650	13790	13790	13790	13790	0
127	20240429	180500	156255650	13790	13790	13790	13790	0
128	20240429	180400	156255650	13790	13790	13790	13790	0
129	20240429	180300	156255650	13790	13790	13790	13790	0
130	20240429	180200	156255650	13790	13790	13790	13790	0
131	20240429	180100	156255650	13790	13790	13790	13790	0
132	20240429	180000	156255650	13790	13790	13790	13790	0
133	20240429	175900	156255650	13790	13790	13790	13790	0
134	20240429	175800	156255650	13790	13790	13790	13790	0
135	20240429	175700	156255650	13790	13790	13790	13790	0
136	20240429	175600	156255650	13790	13790	13790	13790	0
137	20240429	175500	156255650	13790	13790	13790	13790	0
138	20240429	175400	156255650	13790	13790	13790	13790	0
139	20240429	175300	156255650	13790	13790	13790	13790	0
140	20240429	175200	156255650	13790	13790	13790	13790	0
141	20240429	175100	156255650	13790	13790	13790	13790	0
142	20240429	175000	156255650	13790	13790	13790	13790	0
143	20240429	174900	156255650	13790	13790	13790	13790	0
144	20240429	174800	156255650	13790	13790	13790	13790	0
145	20240429	174700	156255650	13790	13790	13790	13790	0
146	20240429	174600	156255650	13790	13790	13790	13790	0
147	20240429	174500	156255650	13790	13790	13790	13790	0
148	20240429	174400	156255650	13790	13790	13790	13790	0
149	20240429	174300	156255650	13790	13790	13790	13790	0
150	20240429	174200	156255650	13790	13790	13790	13790	0
151	20240429	174100	156255650	13790	13790	13790	13790	0
152	20240429	174000	156255650	13790	13790	13790	13790	108
153	20240429	173900	156255650	13790	13790	13790	13790	0
154	20240429	173800	156255650	13790	13790	13790	13790	0
155	20240429	173700	156255650	13790	13790	13790	13790	0
156	20240429	173600	156255650	13790	13790	13790	13790	0
157	20240429	173500	156255650	13790	13790	13790	13790	0
158	20240429	173400	156255650	13790	13790	13790	13790	0
159	20240429	173300	156255650	13790	13790	13790	13790	0
160	20240429	173200	156255650	13790	13790	13790	13790	0
161	20240429	173100	156255650	13790	13790	13790	13790	0
162	20240429	173000	156255650	13790	13790	13790	13790	0
163	20240429	172900	156255650	13790	13790	13790	13790	0
164	20240429	172800	156255650	13790	13790	13790	13790	0
165	20240429	172700	156255650	13790	13790	13790	13790	0
166	20240429	172600	156255650	13790	13790	13790	13790	0
167	20240429	172500	156255650	13790	13790	13790	13790	0
168	20240429	172400	156255650	13790	13790	13790	13790	0
169	20240429	172300	156255650	13790	13790	13790	13790	0
170	20240429	172200	156255650	13790	13790	13790	13790	0
171	20240429	172100	156255650	13790	13790	13790	13790	0
172	20240429	172000	156255650	13790	13790	13790	13790	0
173	20240429	171900	156255650	13790	13790	13790	13790	0
174	20240429	171800	156255650	13790	13790	13790	13790	0
175	20240429	171700	156255650	13790	13790	13790	13790	0
176	20240429	171600	156255650	13790	13790	13790	13790	0
177	20240429	171500	156255650	13790	13790	13790	13790	0
178	20240429	171400	156255650	13790	13790	13790	13790	0
179	20240429	171300	156255650	13790	13790	13790	13790	0
180	20240429	171200	156255650	13790	13790	13790	13790	0
181	20240429	171100	156255650	13790	13790	13790	13790	0
182	20240429	171000	156255650	13790	13790	13790	13790	108
183	20240429	170900	156255650	13790	13790	13790	13790	0
184	20240429	170800	156255650	13790	13790	13790	13790	0
185	20240429	170700	156255650	13790	13790	13790	13790	0
186	20240429	170600	156255650	13790	13790	13790	13790	0
187	20240429	170500	156255650	13790	13790	13790	13790	0
188	20240429	170400	156255650	13790	13790	13790	13790	0
189	20240429	170300	156255650	13790	13790	13790	13790	0
190	20240429	170200	156255650	13790	13790	13790	13790	0
191	20240429	170100	156255650	13790	13790	13790	13790	0
192	20240429	170000	156255650	13790	13790	13790	13790	0
193	20240429	165900	156255650	13790	13790	13790	13790	0
194	20240429	165800	156255650	13790	13790	13790	13790	0
195	20240429	165700	156255650	13790	13790	13790	13790	0
196	20240429	165600	156255650	13790	13790	13790	13790	0
197	20240429	165500	156255650	13790	13790	13790	13790	0
198	20240429	165400	156255650	13790	13790	13790	13790	0
199	20240429	165300	156255650	13790	13790	13790	13790	0
200	20240429	165200	156255650	13790	13790	13790	13790	0
201	20240429	165100	156255650	13790	13790	13790	13790	0
202	20240429	165000	156255650	13790	13790	13790	13790	0
203	20240429	164900	156255650	13790	13790	13790	13790	0
204	20240429	164800	156255650	13790	13790	13790	13790	0
205	20240429	164700	156255650	13790	13790	13790	13790	0
206	20240429	164600	156255650	13790	13790	13790	13790	0
207	20240429	164500	156255650	13790	13790	13790	13790	0
208	20240429	164400	156255650	13790	13790	13790	13790	0
209	20240429	164300	156255650	13790	13790	13790	13790	0
210	20240429	164200	156255650	13790	13790	13790	13790	0
211	20240429	164100	156255650	13790	13790	13790	13790	0
212	20240429	164000	156255650	13790	13790	13790	13790	108
213	20240429	163900	156255650	13790	13790	13790	13790	0
214	20240429	163800	156255650	13790	13790	13790	13790	0
215	20240429	163700	156255650	13790	13790	13790	13790	0
216	20240429	163600	156255650	13790	13790	13790	13790	0
217	20240429	163500	156255650	13790	13790	13790	13790	0
218	20240429	163400	156255650	13790	13790	13790	13790	0
219	20240429	163300	156255650	13790	13790	13790	13790	0
220	20240429	163200	156255650	13790	13790	13790	13790	0
221	20240429	163100	156255650	13790	13790	13790	13790	0
222	20240429	163000	156255650	13790	13790	13790	13790	0
223	20240429	162900	156255650	13790	13790	13790	13790	0
224	20240429	162800	156255650	13790	13790	13790	13790	0
225	20240429	162700	156255650	13790	13790	13790	13790	0
226	20240429	162600	156255650	13790	13790	13790	13790	0
227	20240429	162500	156255650	13790	13790	13790	13790	0
228	20240429	162400	156255650	13790	13790	13790	13790	0
229	20240429	162300	156255650	13790	13790	13790	13790	0
230	20240429	162200	156255650	13790	13790	13790	13790	0
231	20240429	162100	156255650	13790	13790	13790	13790	0
232	20240429	162000	156255650	13790	13790	13790	13790	0
233	20240429	161900	156255650	13790	13790	13790	13790	0
234	20240429	161800	156255650	13790	13790	13790	13790	0
235	20240429	161700	156255650	13790	13790	13790	13790	0
236	20240429	161600	156255650	13790	13790	13790	13790	0
237	20240429	161500	156255650	13790	13790	13790	13790	0
238	20240429	161400	156255650	13790	13790	13790	13790	0
239	20240429	161300	156255650	13790	13790	13790	13790	0
240	20240429	161200	156255650	13790	13790	13790	13790	0
241	20240429	161100	156255650	13790	13790	13790	13790	0
242	20240429	161000	156255650	13790	13790	13790	13790	108
243	20240429	160900	156255650	13790	13790	13790	13790	0
244	20240429	160800	156255650	13790	13790	13790	13790	0
245	20240429	160700	156255650	13790	13790	13790	13790	0
246	20240429	160600	156255650	13790	13790	13790	13790	0
247	20240429	160500	156255650	13790	13790	13790	13790	0
248	20240429	160400	156255650	13790	13790	13790	13790	0
249	20240429	160300	156255650	13790	13790	13790	13790	0
250	20240429	160200	156255650	13790	13790	13790	13790	0
251	20240429	160100	156255650	13790	13790	13790	13790	0
252	20240429	160000	156255650	13790	13790	13790	13790	0
253	20240429	155900	156255650	13790	13790	13790	13790	0
254	20240429	155800	156255650	13790	13790	13790	13790	0
255	20240429	155700	156255650	13790	13790	13790	13790	0
256	20240429	155600	156255650	13790	13790	13790	13790	0
257	20240429	155500	156255650	13790	13790	13790	13790	0
258	20240429	155400	156255650	13790	13790	13790	13790	0
259	20240429	155300	156255650	13790	13790	13790	13790	0
260	20240429	155200	156255650	13790	13790	13790	13790	0
261	20240429	155100	156255650	13790	13790	13790	13790	0
262	20240429	155000	156255650	13790	13790	13790	13790	0
263	20240429	154900	156255650	13790	13790	13790	13790	0
264	20240429	154800	156255650	13790	13790	13790	13790	0
265	20240429	154700	156255650	13790	13790	13790	13790	0
266	20240429	154600	156255650	13790	13790	13790	13790	0
267	20240429	154500	156255650	13790	13790	13790	13790	0
268	20240429	154400	156255650	13790	13790	13790	13790	0
269	20240429	154300	156255650	13790	13790	13790	13790	0
270	20240429	154200	156255650	13790	13790	13790	13790	0
271	20240429	154100	156255650	13790	13790	13790	13790	0
272	20240429	154000	156255650	13790	13790	13790	13790	108
273	20240429	153900	156255650	13790	13790	13790	13790	0
274	20240429	153800	156255650	13790	13790	13790	13790	0
275	20240429	153700	156255650	13790	13790	13790	13790	0
276	20240429	153600	156255650	13790	13790	13790	13790	0
277	20240429	153500	156255650	13790	13790	13790	13790	0
278	20240429	153400	156255650	13790	13790	13790	13790	0
279	20240429	153300	156255650	13790	13790	13790	13790	0
280	20240429	153200	156255650	13790	13790	13790	13790	0
281	20240429	153100	156255650	13790	13790	13790	13790	0
282	20240429	153000	156255650	13790	13790	13790	13790	108
283	20240429	152900	154766330	13790	13790	13790	13790	0
284	20240429	152800	154766330	13790	13790	13790	13790	0
285	20240429	152700	154766330	13790	13790	13790	13790	0
286	20240429	152600	154766330	13790	13790	13790	13790	0
287	20240429	152500	154766330	13790	13790	13790	13790	0
288	20240429	152400	154766330	13790	13790	13790	13790	0
289	20240429	152300	154766330	13790	13790	13790	13790	0
290	20240429	152200	154766330	13790	13790	13790	13790	0
291	20240429	152100	154766330	13790	13790	13790	13790	0
292	20240429	152000	154766330	13790	13790	13790	13790	0
293	20240429	151900	154766330	13790	13780	13790	13770	43
294	20240429	151800	154173890	13780	13790	13790	13780	78
295	20240429	151700	153098640	13790	13790	13790	13780	61
296	20240429	151600	152257460	13800	13800	13800	13800	0
297	20240429	151500	152257460	13800	13800	13800	13800	4
298	20240429	151400	152202260	13800	13800	13800	13800	0
299	20240429	151300	152202260	13800	13800	13800	13800	2
300	20240429	151200	152174660	13800	13800	13800	13800	1
301	20240429	151100	152160860	13800	13800	13800	13800	89
302	20240429	151000	150932660	13780	13780	13780	13780	1
303	20240429	150900	150918880	13800	13800	13800	13800	0
304	20240429	150800	150918880	13800	13800	13800	13800	2
305	20240429	150700	150891280	13800	13800	13800	13800	0
306	20240429	150600	150891280	13800	13800	13800	13800	0
307	20240429	150500	150891280	13800	13800	13800	13800	0
308	20240429	150400	150891280	13800	13800	13800	13800	4
309	20240429	150300	150836080	13800	13800	13800	13800	0
310	20240429	150200	150836080	13800	13780	13800	13780	87
311	20240429	150100	149637170	13780	13780	13780	13780	51
312	20240429	150000	148934390	13800	13800	13800	13800	0
313	20240429	145900	148934390	13800	13800	13800	13800	0
314	20240429	145800	148934390	13800	13800	13800	13800	0
315	20240429	145700	148934390	13800	13800	13800	13800	0
316	20240429	145600	148934390	13800	13800	13800	13800	0
317	20240429	145500	148934390	13800	13800	13800	13800	0
318	20240429	145400	148934390	13800	13800	13800	13800	525
319	20240429	145300	141689390	13800	13800	13800	13800	321
320	20240429	145200	137259590	13780	13780	13780	13780	1000
321	20240429	145100	123479590	13800	13800	13800	13800	0
322	20240429	145000	123479590	13800	13800	13800	13800	0
323	20240429	144900	123479590	13800	13800	13800	13800	0
324	20240429	144800	123479590	13800	13800	13800	13800	10
325	20240429	144700	123341590	13800	13800	13800	13800	0
326	20240429	144600	123341590	13800	13800	13800	13800	0
327	20240429	144500	123341590	13800	13800	13800	13800	0
328	20240429	144400	123341590	13800	13800	13800	13800	50
329	20240429	144300	122651590	13780	13790	13790	13780	99
330	20240429	144200	121286750	13790	13790	13790	13790	100
331	20240429	144100	119907750	13790	13790	13790	13790	3
332	20240429	144000	119866380	13790	13790	13790	13790	0
333	20240429	143900	119866380	13790	13790	13790	13790	0
334	20240429	143800	119866380	13790	13790	13790	13790	0
335	20240429	143700	119866380	13790	13790	13790	13790	601
336	20240429	143600	111578590	13790	13790	13790	13790	297
337	20240429	143500	107482960	13790	13790	13790	13790	0
338	20240429	143400	107482960	13790	13790	13790	13790	0
339	20240429	143300	107482960	13790	13790	13790	13790	0
340	20240429	143200	107482960	13790	13790	13790	13790	30
341	20240429	143100	107069260	13800	13800	13800	13800	1
342	20240429	143000	107055460	13790	13790	13790	13790	10
343	20240429	142900	106917560	13800	13800	13800	13800	0
344	20240429	142800	106917560	13800	13800	13800	13800	0
345	20240429	142700	106917560	13800	13800	13800	13800	0
346	20240429	142600	106917560	13800	13800	13800	13800	0
347	20240429	142500	106917560	13800	13800	13800	13800	30
348	20240429	142400	106503560	13800	13800	13800	13800	20
349	20240429	142300	106227560	13800	13800	13800	13800	0
350	20240429	142200	106227560	13800	13800	13800	13800	0
351	20240429	142100	106227560	13800	13800	13800	13800	1
352	20240429	142000	106213760	13800	13800	13800	13800	0
353	20240429	141900	106213760	13800	13800	13800	13800	0
354	20240429	141800	106213760	13800	13800	13800	13800	0
355	20240429	141700	106213760	13800	13800	13800	13800	0
356	20240429	141600	106213760	13800	13800	13800	13800	0
357	20240429	141500	106213760	13800	13800	13800	13800	361
358	20240429	141400	101231960	13810	13810	13810	13810	0
359	20240429	141300	101231960	13810	13810	13810	13810	40
360	20240429	141200	100679560	13810	13810	13810	13810	11
361	20240429	141100	100527650	13800	13800	13800	13800	0
362	20240429	141000	100527650	13800	13800	13800	13800	0
363	20240429	140900	100527650	13800	13800	13800	13800	0
364	20240429	140800	100527650	13800	13800	13800	13800	0
365	20240429	140700	100527650	13800	13800	13800	13800	0
366	20240429	140600	100527650	13800	13800	13800	13800	0
367	20240429	140500	100527650	13800	13800	13800	13800	0
368	20240429	140400	100527650	13800	13800	13800	13800	0
369	20240429	140300	100527650	13800	13800	13800	13800	0
370	20240429	140200	100527650	13800	13800	13800	13800	0
371	20240429	140100	100527650	13800	13800	13800	13800	20
372	20240429	140000	100251650	13800	13800	13800	13800	159
373	20240429	135900	98057450	13810	13810	13810	13810	0
374	20240429	135800	98057450	13810	13810	13810	13810	0
375	20240429	135700	98057450	13810	13810	13810	13810	10
376	20240429	135600	97919350	13810	13810	13810	13810	0
377	20240429	135500	97919350	13810	13810	13810	13810	0
378	20240429	135400	97919350	13810	13810	13810	13810	0
379	20240429	135300	97919350	13810	13810	13810	13810	0
380	20240429	135200	97919350	13810	13810	13810	13810	10
381	20240429	135100	97781250	13810	13810	13810	13810	0
382	20240429	135000	97781250	13810	13810	13810	13810	0
383	20240429	134900	97781250	13810	13810	13810	13810	10
384	20240429	134800	97643150	13790	13790	13790	13790	0
385	20240429	134700	97643150	13790	13790	13790	13790	0
386	20240429	134600	97643150	13790	13790	13790	13790	0
387	20240429	134500	97643150	13790	13790	13790	13790	0
388	20240429	134400	97643150	13790	13790	13790	13790	0
389	20240429	134300	97643150	13790	13790	13790	13790	0
390	20240429	134200	97643150	13790	13790	13790	13790	0
391	20240429	134100	97643150	13790	13790	13790	13790	0
392	20240429	134000	97643150	13790	13790	13790	13790	0
393	20240429	133900	97643150	13790	13790	13790	13790	0
394	20240429	133800	97643150	13790	13790	13790	13790	0
395	20240429	133700	97643150	13790	13790	13790	13790	0
396	20240429	133600	97643150	13790	13790	13790	13790	0
397	20240429	133500	97643150	13790	13790	13790	13790	0
398	20240429	133400	97643150	13790	13790	13790	13790	0
399	20240429	133300	97643150	13790	13790	13790	13790	0
400	20240429	133200	97643150	13790	13790	13790	13790	0
401	20240429	133100	97643150	13790	13790	13790	13790	1
402	20240429	133000	97629360	13790	13810	13810	13790	149
403	20240429	132900	95574370	13820	13820	13820	13820	0
404	20240429	132800	95574370	13820	13820	13820	13820	0
405	20240429	132700	95574370	13820	13820	13820	13820	0
406	20240429	132600	95574370	13820	13820	13820	13820	1
407	20240429	132500	95560550	13820	13820	13820	13820	0
408	20240429	132400	95560550	13820	13820	13820	13820	0
409	20240429	132300	95560550	13820	13820	13820	13820	0
410	20240429	132200	95560550	13820	13820	13820	13820	0
411	20240429	132100	95560550	13820	13820	13820	13820	0
412	20240429	132000	95560550	13820	13820	13820	13820	0
413	20240429	131900	95560550	13820	13820	13820	13820	0
414	20240429	131800	95560550	13820	13820	13820	13820	0
415	20240429	131700	95560550	13820	13820	13820	13820	0
416	20240429	131600	95560550	13820	13820	13820	13820	0
417	20240429	131500	95560550	13820	13820	13820	13820	0
418	20240429	131400	95560550	13820	13820	13820	13820	0
419	20240429	131300	95560550	13820	13820	13820	13820	0
420	20240429	131200	95560550	13820	13820	13820	13820	0
421	20240429	131100	95560550	13820	13820	13820	13820	0
422	20240429	131000	95560550	13820	13820	13820	13820	0
423	20240429	130900	95560550	13820	13820	13820	13820	1
424	20240429	130800	95546730	13800	13800	13800	13800	0
425	20240429	130700	95546730	13800	13800	13800	13800	0
426	20240429	130600	95546730	13800	13800	13800	13800	0
427	20240429	130500	95546730	13800	13800	13800	13800	0
428	20240429	130400	95546730	13800	13800	13800	13800	0
429	20240429	130300	95546730	13800	13800	13800	13800	30
430	20240429	130200	95132730	13800	13800	13800	13800	0
431	20240429	130100	95132730	13800	13800	13800	13800	0
432	20240429	130000	95132730	13800	13800	13800	13800	0
433	20240429	125900	95132730	13800	13800	13800	13800	0
434	20240429	125800	95132730	13800	13800	13800	13800	30
435	20240429	125700	94718730	13800	13800	13800	13800	0
436	20240429	125600	94718730	13800	13800	13800	13800	0
437	20240429	125500	94718730	13800	13800	13800	13800	0
438	20240429	125400	94718730	13800	13800	13800	13800	0
439	20240429	125300	94718730	13800	13800	13800	13800	6
440	20240429	125200	94635930	13800	13800	13800	13800	60
441	20240429	125100	93807930	13800	13810	13810	13800	50
442	20240429	125000	93117640	13820	13820	13820	13820	0
443	20240429	124900	93117640	13820	13820	13820	13820	0
444	20240429	124800	93117640	13820	13820	13820	13820	0
445	20240429	124700	93117640	13820	13820	13820	13820	0
446	20240429	124600	93117640	13820	13820	13820	13820	6
447	20240429	124500	93034720	13810	13810	13810	13810	1
448	20240429	124400	93020910	13820	13820	13820	13820	0
449	20240429	124300	93020910	13820	13820	13820	13820	4
450	20240429	124200	92965630	13820	13820	13820	13820	0
451	20240429	124100	92965630	13820	13820	13820	13820	2
452	20240429	124000	92937990	13820	13820	13820	13820	0
453	20240429	123900	92937990	13820	13820	13820	13820	14
454	20240429	123800	92744510	13830	13830	13830	13830	0
455	20240429	123700	92744510	13830	13830	13830	13830	0
456	20240429	123600	92744510	13830	13830	13830	13830	0
457	20240429	123500	92744510	13830	13830	13830	13830	0
458	20240429	123400	92744510	13830	13830	13830	13830	0
459	20240429	123300	92744510	13830	13820	13830	13820	21
460	20240429	123200	92454280	13820	13820	13820	13820	0
461	20240429	123100	92454280	13820	13820	13820	13820	0
462	20240429	123000	92454280	13820	13820	13820	13820	0
463	20240429	122900	92454280	13820	13820	13820	13820	735
464	20240429	122800	82296580	13830	13830	13830	13830	1
465	20240429	122700	82282750	13830	13830	13830	13830	0
466	20240429	122600	82282750	13830	13830	13830	13830	0
467	20240429	122500	82282750	13830	13830	13830	13830	9
468	20240429	122400	82158280	13830	13830	13830	13830	0
469	20240429	122300	82158280	13830	13830	13830	13830	10
470	20240429	122200	82019980	13830	13830	13830	13830	0
471	20240429	122100	82019980	13830	13830	13830	13830	0
472	20240429	122000	82019980	13830	13830	13830	13830	0
473	20240429	121900	82019980	13830	13830	13830	13830	5
474	20240429	121800	81950830	13830	13830	13830	13830	0
475	20240429	121700	81950830	13830	13830	13830	13830	0
476	20240429	121600	81950830	13830	13830	13830	13830	0
477	20240429	121500	81950830	13830	13830	13830	13830	0
478	20240429	121400	81950830	13830	13830	13830	13830	0
479	20240429	121300	81950830	13830	13830	13830	13830	0
480	20240429	121200	81950830	13830	13830	13830	13830	0
481	20240429	121100	81950830	13830	13830	13830	13830	0
482	20240429	121000	81950830	13830	13830	13830	13830	0
483	20240429	120900	81950830	13830	13830	13830	13830	15
484	20240429	120800	81743380	13830	13830	13830	13830	1
485	20240429	120700	81729550	13830	13830	13830	13830	0
486	20240429	120600	81729550	13830	13830	13830	13830	0
487	20240429	120500	81729550	13830	13830	13830	13830	4
488	20240429	120400	81674230	13820	13820	13820	13820	0
489	20240429	120300	81674230	13820	13820	13820	13820	0
490	20240429	120200	81674230	13820	13820	13820	13820	0
491	20240429	120100	81674230	13820	13820	13820	13820	0
492	20240429	120000	81674230	13820	13820	13820	13820	0
493	20240429	115900	81674230	13820	13820	13820	13820	13
494	20240429	115800	81494570	13820	13820	13820	13820	0
495	20240429	115700	81494570	13820	13820	13820	13820	0
496	20240429	115600	81494570	13820	13820	13820	13820	0
497	20240429	115500	81494570	13820	13820	13820	13820	0
498	20240429	115400	81494570	13820	13820	13820	13820	0
499	20240429	115300	81494570	13820	13820	13820	13820	0
500	20240429	115200	81494570	13820	13820	13820	13820	0
501	20240429	115100	81494570	13820	13820	13820	13820	0
502	20240429	115000	81494570	13820	13820	13820	13820	4
503	20240429	114900	81439290	13830	13830	13830	13830	2
504	20240429	114800	81411630	13830	13830	13830	13830	0
505	20240429	114700	81411630	13830	13830	13830	13830	0
506	20240429	114600	81411630	13830	13830	13830	13830	480
507	20240429	114500	74773230	13830	13830	13830	13830	0
508	20240429	114400	74773230	13830	13830	13830	13830	0
509	20240429	114300	74773230	13830	13830	13830	13830	20
510	20240429	114200	74496630	13830	13830	13830	13830	0
511	20240429	114100	74496630	13830	13830	13830	13830	8
512	20240429	114000	74385990	13830	13830	13830	13830	1
513	20240429	113900	74372160	13830	13830	13830	13830	20
514	20240429	113800	74095560	13830	13830	13830	13830	0
515	20240429	113700	74095560	13830	13830	13830	13830	0
516	20240429	113600	74095560	13830	13830	13830	13830	6
517	20240429	113500	74012580	13830	13830	13830	13830	0
518	20240429	113400	74012580	13830	13830	13830	13830	0
519	20240429	113300	74012580	13830	13830	13830	13830	0
520	20240429	113200	74012580	13830	13830	13830	13830	0
521	20240429	113100	74012580	13830	13830	13830	13830	30
522	20240429	113000	73597680	13830	13830	13830	13830	71
523	20240429	112900	72615750	13820	13820	13820	13820	0
524	20240429	112800	72615750	13820	13820	13820	13820	0
525	20240429	112700	72615750	13820	13820	13820	13820	50
526	20240429	112600	71924750	13810	13810	13810	13810	59
527	20240429	112500	71109960	13810	13810	13810	13810	0
528	20240429	112400	71109960	13810	13810	13810	13810	29
529	20240429	112300	70709470	13810	13810	13810	13810	20
530	20240429	112200	70433270	13800	13800	13800	13800	0
531	20240429	112100	70433270	13800	13800	13800	13800	100
532	20240429	112000	69053270	13800	13800	13800	13800	0
533	20240429	111900	69053270	13800	13800	13800	13800	0
534	20240429	111800	69053270	13800	13800	13800	13800	18
535	20240429	111700	68804870	13780	13790	13790	13780	97
536	20240429	111600	67468180	13800	13800	13800	13800	43
537	20240429	111500	66874780	13800	13800	13800	13800	47
538	20240429	111400	66226180	13800	13800	13800	13800	1
539	20240429	111300	66212380	13800	13800	13800	13800	252
540	20240429	111200	62734780	13800	13800	13800	13800	1
541	20240429	111100	62720980	13800	13800	13800	13800	51
542	20240429	111000	62017180	13780	13780	13780	13780	19
543	20240429	110900	61755360	13780	13780	13780	13780	0
544	20240429	110800	61755360	13780	13780	13780	13780	0
545	20240429	110700	61755360	13780	13780	13780	13780	0
546	20240429	110600	61755360	13780	13780	13780	13780	26
547	20240429	110500	61397080	13780	13780	13780	13780	0
548	20240429	110400	61397080	13780	13780	13780	13780	489
549	20240429	110300	54658660	13780	13780	13780	13780	40
550	20240429	110200	54107460	13780	13780	13780	13780	0
551	20240429	110100	54107460	13780	13780	13780	13780	0
552	20240429	110000	54107460	13780	13780	13780	13780	1
553	20240429	105900	54093680	13780	13780	13780	13780	1
554	20240429	105800	54079900	13780	13780	13780	13780	0
555	20240429	105700	54079900	13780	13790	13790	13780	300
556	20240429	105600	49943860	13790	13790	13790	13790	0
557	20240429	105500	49943860	13790	13790	13790	13790	1
558	20240429	105400	49930070	13800	13800	13800	13800	0
559	20240429	105300	49930070	13800	13800	13800	13800	0
560	20240429	105200	49930070	13800	13800	13800	13800	32
561	20240429	105100	49488470	13810	13810	13810	13810	0
562	20240429	105000	49488470	13810	13810	13810	13810	0
563	20240429	104900	49488470	13810	13810	13810	13810	0
564	20240429	104800	49488470	13810	13810	13810	13810	1
565	20240429	104700	49474660	13800	13800	13800	13800	0
566	20240429	104600	49474660	13800	13800	13800	13800	20
567	20240429	104500	49198660	13800	13800	13800	13800	0
568	20240429	104400	49198660	13800	13800	13800	13800	50
569	20240429	104300	48508660	13780	13780	13780	13780	0
570	20240429	104200	48508660	13780	13780	13780	13780	0
571	20240429	104100	48508660	13780	13780	13780	13780	0
572	20240429	104000	48508660	13780	13780	13780	13780	2
573	20240429	103900	48481100	13790	13790	13790	13790	67
574	20240429	103800	47557170	13800	13800	13800	13800	0
575	20240429	103700	47557170	13800	13800	13800	13800	0
576	20240429	103600	47557170	13800	13800	13800	13800	3
577	20240429	103500	47515770	13790	13790	13790	13790	0
578	20240429	103400	47515770	13790	13790	13790	13790	0
579	20240429	103300	47515770	13790	13790	13790	13790	0
580	20240429	103200	47515770	13790	13790	13790	13790	0
581	20240429	103100	47515770	13790	13790	13790	13790	0
582	20240429	103000	47515770	13790	13790	13790	13790	0
583	20240429	102900	47515770	13790	13790	13790	13790	0
584	20240429	102800	47515770	13790	13790	13790	13790	649
585	20240429	102700	38566060	13800	13800	13800	13800	0
586	20240429	102600	38566060	13800	13800	13800	13800	0
587	20240429	102500	38566060	13800	13800	13800	13800	0
588	20240429	102400	38566060	13800	13800	13800	13800	16
589	20240429	102300	38345260	13810	13810	13810	13810	0
590	20240429	102200	38345260	13810	13810	13810	13810	0
591	20240429	102100	38345260	13810	13810	13810	13810	2
592	20240429	102000	38317640	13810	13810	13810	13810	0
593	20240429	101900	38317640	13810	13810	13810	13810	98
594	20240429	101800	36964260	13810	13810	13810	13810	0
595	20240429	101700	36964260	13810	13810	13810	13810	0
596	20240429	101600	36964260	13810	13810	13810	13810	0
597	20240429	101500	36964260	13810	13810	13810	13810	0
598	20240429	101400	36964260	13810	13810	13810	13810	2
599	20240429	101300	36936640	13810	13810	13810	13810	0
600	20240429	101200	36936640	13810	13810	13810	13810	0
601	20240429	101100	36936640	13810	13810	13810	13810	1
602	20240429	101000	36922830	13810	13820	13820	13810	24
603	20240429	100900	36591360	13820	13820	13820	13820	0
604	20240429	100800	36591360	13820	13820	13820	13820	0
605	20240429	100700	36591360	13820	13820	13820	13820	0
606	20240429	100600	36591360	13820	13820	13820	13820	0
607	20240429	100500	36591360	13820	13820	13820	13820	0
608	20240429	100400	36591360	13820	13820	13820	13820	0
609	20240429	100300	36591360	13820	13820	13820	13820	0
610	20240429	100200	36591360	13820	13820	13820	13820	1
611	20240429	100100	36577540	13820	13820	13820	13820	18
612	20240429	100000	36328780	13820	13840	13840	13820	2
613	20240429	095900	36301120	13820	13820	13820	13820	0
614	20240429	095800	36301120	13820	13820	13820	13820	0
615	20240429	095700	36301120	13820	13820	13820	13820	0
616	20240429	095600	36301120	13820	13820	13820	13820	2
617	20240429	095500	36273480	13810	13810	13810	13810	1
618	20240429	095400	36259670	13810	13810	13810	13810	100
619	20240429	095300	34878670	13840	13840	13840	13840	0
620	20240429	095200	34878670	13840	13840	13840	13840	0
621	20240429	095100	34878670	13840	13840	13840	13840	0
622	20240429	095000	34878670	13840	13840	13840	13840	0
623	20240429	094900	34878670	13840	13840	13840	13840	0
624	20240429	094800	34878670	13840	13840	13840	13840	0
625	20240429	094700	34878670	13840	13840	13840	13840	0
626	20240429	094600	34878670	13840	13840	13840	13840	1
627	20240429	094500	34864830	13840	13840	13840	13840	1
628	20240429	094400	34850990	13810	13810	13810	13810	0
629	20240429	094300	34850990	13810	13810	13810	13810	0
630	20240429	094200	34850990	13810	13810	13810	13810	50
631	20240429	094100	34160490	13840	13840	13840	13840	2
632	20240429	094000	34132810	13810	13810	13810	13810	0
633	20240429	093900	34132810	13810	13810	13810	13810	14
634	20240429	093800	33939470	13820	13840	13840	13820	6
635	20240429	093700	33856530	13810	13810	13810	13810	5
636	20240429	093600	33787480	13830	13830	13830	13830	0
637	20240429	093500	33787480	13830	13830	13830	13830	0
638	20240429	093400	33787480	13830	13830	13830	13830	0
639	20240429	093300	33787480	13830	13830	13830	13830	200
640	20240429	093200	31021480	13810	13810	13810	13810	0
641	20240429	093100	31021480	13810	13810	13810	13810	0
642	20240429	093000	31021480	13810	13820	13820	13810	286
643	20240429	092900	27070810	13810	13810	13810	13810	0
644	20240429	092800	27070810	13810	13810	13810	13810	0
645	20240429	092700	27070810	13810	13820	13820	13810	100
646	20240429	092600	25689800	13810	13810	13810	13810	50
647	20240429	092500	24999300	13810	13810	13810	13810	50
648	20240429	092400	24308800	13870	13870	13870	13870	0
649	20240429	092300	24308800	13870	13870	13870	13870	50
650	20240429	092200	23615300	13880	13880	13880	13880	0
651	20240429	092100	23615300	13880	13880	13880	13880	0
652	20240429	092000	23615300	13880	13880	13880	13880	0
653	20240429	091900	23615300	13880	13880	13880	13880	0
654	20240429	091800	23615300	13880	13880	13880	13880	14
655	20240429	091700	23420980	13880	13880	13880	13880	0
656	20240429	091600	23420980	13880	13870	13880	13870	30
657	20240429	091500	23004720	13870	13870	13870	13870	2
658	20240429	091400	22976980	13870	13870	13870	13870	0
659	20240429	091300	22976980	13870	13870	13870	13870	98
660	20240429	091200	21617720	13870	13850	13870	13850	500
661	20240429	091100	14687700	13850	13850	13850	13850	0
662	20240429	091000	14687700	13850	13850	13850	13850	1
663	20240429	090900	14673850	13800	13800	13840	13790	200
664	20240429	090800	11914710	13790	13790	13790	13790	76
665	20240429	090700	10866670	13790	13790	13790	13790	134
666	20240429	090600	9018810	13850	13790	13850	13790	20
667	20240429	090500	8742950	13790	13790	13790	13790	600
668	20240429	090400	468950	13880	13880	13880	13880	0
669	20240429	090300	468950	13880	13880	13880	13880	0
670	20240429	090200	468950	13880	13880	13880	13880	0
671	20240429	090100	468950	13880	13880	13880	13880	0
672	20240429	090000	468950	13880	13790	13880	13790	34