KissMeData/120030/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201600	272166700	99200	99200	99200	99200	100
3	20240429	201500	272166700	99200	99200	99200	99200	0
4	20240429	201400	272166700	99200	99200	99200	99200	0
5	20240429	201300	272166700	99200	99200	99200	99200	0
6	20240429	201200	272166700	99200	99200	99200	99200	0
7	20240429	201100	272166700	99200	99200	99200	99200	0
8	20240429	201000	272166700	99200	99200	99200	99200	0
9	20240429	200900	272166700	99200	99200	99200	99200	0
10	20240429	200800	272166700	99200	99200	99200	99200	0
11	20240429	200700	272166700	99200	99200	99200	99200	0
12	20240429	200600	272166700	99200	99200	99200	99200	0
13	20240429	200500	272166700	99200	99200	99200	99200	0
14	20240429	200400	272166700	99200	99200	99200	99200	0
15	20240429	200300	272166700	99200	99200	99200	99200	0
16	20240429	200200	272166700	99200	99200	99200	99200	0
17	20240429	200100	272166700	99200	99200	99200	99200	0
18	20240429	200000	272166700	99200	99200	99200	99200	0
19	20240429	195900	272166700	99200	99200	99200	99200	0
20	20240429	195800	272166700	99200	99200	99200	99200	0
21	20240429	195700	272166700	99200	99200	99200	99200	0
22	20240429	195600	272166700	99200	99200	99200	99200	0
23	20240429	195500	272166700	99200	99200	99200	99200	0
24	20240429	195400	272166700	99200	99200	99200	99200	0
25	20240429	195300	272166700	99200	99200	99200	99200	0
26	20240429	195200	272166700	99200	99200	99200	99200	0
27	20240429	195100	272166700	99200	99200	99200	99200	0
28	20240429	195000	272166700	99200	99200	99200	99200	0
29	20240429	194900	272166700	99200	99200	99200	99200	0
30	20240429	194800	272166700	99200	99200	99200	99200	0
31	20240429	194700	272166700	99200	99200	99200	99200	0
32	20240429	194600	272166700	99200	99200	99200	99200	100
33	20240429	194500	272166700	99200	99200	99200	99200	0
34	20240429	194400	272166700	99200	99200	99200	99200	0
35	20240429	194300	272166700	99200	99200	99200	99200	0
36	20240429	194200	272166700	99200	99200	99200	99200	0
37	20240429	194100	272166700	99200	99200	99200	99200	0
38	20240429	194000	272166700	99200	99200	99200	99200	0
39	20240429	193900	272166700	99200	99200	99200	99200	0
40	20240429	193800	272166700	99200	99200	99200	99200	0
41	20240429	193700	272166700	99200	99200	99200	99200	0
42	20240429	193600	272166700	99200	99200	99200	99200	0
43	20240429	193500	272166700	99200	99200	99200	99200	0
44	20240429	193400	272166700	99200	99200	99200	99200	0
45	20240429	193300	272166700	99200	99200	99200	99200	0
46	20240429	193200	272166700	99200	99200	99200	99200	0
47	20240429	193100	272166700	99200	99200	99200	99200	0
48	20240429	193000	272166700	99200	99200	99200	99200	0
49	20240429	192900	272166700	99200	99200	99200	99200	0
50	20240429	192800	272166700	99200	99200	99200	99200	0
51	20240429	192700	272166700	99200	99200	99200	99200	0
52	20240429	192600	272166700	99200	99200	99200	99200	0
53	20240429	192500	272166700	99200	99200	99200	99200	0
54	20240429	192400	272166700	99200	99200	99200	99200	0
55	20240429	192300	272166700	99200	99200	99200	99200	0
56	20240429	192200	272166700	99200	99200	99200	99200	0
57	20240429	192100	272166700	99200	99200	99200	99200	0
58	20240429	192000	272166700	99200	99200	99200	99200	0
59	20240429	191900	272166700	99200	99200	99200	99200	0
60	20240429	191800	272166700	99200	99200	99200	99200	0
61	20240429	191700	272166700	99200	99200	99200	99200	0
62	20240429	191600	272166700	99200	99200	99200	99200	100
63	20240429	191500	272166700	99200	99200	99200	99200	0
64	20240429	191400	272166700	99200	99200	99200	99200	0
65	20240429	191300	272166700	99200	99200	99200	99200	0
66	20240429	191200	272166700	99200	99200	99200	99200	0
67	20240429	191100	272166700	99200	99200	99200	99200	0
68	20240429	191000	272166700	99200	99200	99200	99200	0
69	20240429	190900	272166700	99200	99200	99200	99200	0
70	20240429	190800	272166700	99200	99200	99200	99200	0
71	20240429	190700	272166700	99200	99200	99200	99200	0
72	20240429	190600	272166700	99200	99200	99200	99200	0
73	20240429	190500	272166700	99200	99200	99200	99200	0
74	20240429	190400	272166700	99200	99200	99200	99200	0
75	20240429	190300	272166700	99200	99200	99200	99200	0
76	20240429	190200	272166700	99200	99200	99200	99200	0
77	20240429	190100	272166700	99200	99200	99200	99200	0
78	20240429	190000	272166700	99200	99200	99200	99200	0
79	20240429	185900	272166700	99200	99200	99200	99200	0
80	20240429	185800	272166700	99200	99200	99200	99200	0
81	20240429	185700	272166700	99200	99200	99200	99200	0
82	20240429	185600	272166700	99200	99200	99200	99200	0
83	20240429	185500	272166700	99200	99200	99200	99200	0
84	20240429	185400	272166700	99200	99200	99200	99200	0
85	20240429	185300	272166700	99200	99200	99200	99200	0
86	20240429	185200	272166700	99200	99200	99200	99200	0
87	20240429	185100	272166700	99200	99200	99200	99200	0
88	20240429	185000	272166700	99200	99200	99200	99200	0
89	20240429	184900	272166700	99200	99200	99200	99200	0
90	20240429	184800	272166700	99200	99200	99200	99200	0
91	20240429	184700	272166700	99200	99200	99200	99200	0
92	20240429	184600	272166700	99200	99200	99200	99200	100
93	20240429	184500	272166700	99200	99200	99200	99200	0
94	20240429	184400	272166700	99200	99200	99200	99200	0
95	20240429	184300	272166700	99200	99200	99200	99200	0
96	20240429	184200	272166700	99200	99200	99200	99200	0
97	20240429	184100	272166700	99200	99200	99200	99200	0
98	20240429	184000	272166700	99200	99200	99200	99200	0
99	20240429	183900	272166700	99200	99200	99200	99200	0
100	20240429	183800	272166700	99200	99200	99200	99200	0
101	20240429	183700	272166700	99200	99200	99200	99200	0
102	20240429	183600	272166700	99200	99200	99200	99200	0
103	20240429	183500	272166700	99200	99200	99200	99200	0
104	20240429	183400	272166700	99200	99200	99200	99200	0
105	20240429	183300	272166700	99200	99200	99200	99200	0
106	20240429	183200	272166700	99200	99200	99200	99200	0
107	20240429	183100	272166700	99200	99200	99200	99200	0
108	20240429	183000	272166700	99200	99200	99200	99200	0
109	20240429	182900	272166700	99200	99200	99200	99200	0
110	20240429	182800	272166700	99200	99200	99200	99200	0
111	20240429	182700	272166700	99200	99200	99200	99200	0
112	20240429	182600	272166700	99200	99200	99200	99200	0
113	20240429	182500	272166700	99200	99200	99200	99200	0
114	20240429	182400	272166700	99200	99200	99200	99200	0
115	20240429	182300	272166700	99200	99200	99200	99200	0
116	20240429	182200	272166700	99200	99200	99200	99200	0
117	20240429	182100	272166700	99200	99200	99200	99200	0
118	20240429	182000	272166700	99200	99200	99200	99200	0
119	20240429	181900	272166700	99200	99200	99200	99200	0
120	20240429	181800	272166700	99200	99200	99200	99200	0
121	20240429	181700	272166700	99200	99200	99200	99200	0
122	20240429	181600	272166700	99200	99200	99200	99200	100
123	20240429	181500	272166700	99200	99200	99200	99200	0
124	20240429	181400	272166700	99200	99200	99200	99200	0
125	20240429	181300	272166700	99200	99200	99200	99200	0
126	20240429	181200	272166700	99200	99200	99200	99200	0
127	20240429	181100	272166700	99200	99200	99200	99200	0
128	20240429	181000	272166700	99200	99200	99200	99200	0
129	20240429	180900	272166700	99200	99200	99200	99200	0
130	20240429	180800	272166700	99200	99200	99200	99200	0
131	20240429	180700	272166700	99200	99200	99200	99200	0
132	20240429	180600	272166700	99200	99200	99200	99200	0
133	20240429	180500	272166700	99200	99200	99200	99200	0
134	20240429	180400	272166700	99200	99200	99200	99200	0
135	20240429	180300	272166700	99200	99200	99200	99200	0
136	20240429	180200	272166700	99200	99200	99200	99200	0
137	20240429	180100	272166700	99200	99200	99200	99200	0
138	20240429	180000	272166700	99200	99200	99200	99200	0
139	20240429	175900	272166700	99200	99200	99200	99200	0
140	20240429	175800	272166700	99200	99200	99200	99200	0
141	20240429	175700	272166700	99200	99200	99200	99200	0
142	20240429	175600	272166700	99200	99200	99200	99200	0
143	20240429	175500	272166700	99200	99200	99200	99200	0
144	20240429	175400	272166700	99200	99200	99200	99200	0
145	20240429	175300	272166700	99200	99200	99200	99200	0
146	20240429	175200	272166700	99200	99200	99200	99200	0
147	20240429	175100	272166700	99200	99200	99200	99200	0
148	20240429	175000	272166700	99200	99200	99200	99200	0
149	20240429	174900	272166700	99200	99200	99200	99200	0
150	20240429	174800	272166700	99200	99200	99200	99200	0
151	20240429	174700	272166700	99200	99200	99200	99200	0
152	20240429	174600	272166700	99200	99200	99200	99200	100
153	20240429	174500	272166700	99200	99200	99200	99200	0
154	20240429	174400	272166700	99200	99200	99200	99200	0
155	20240429	174300	272166700	99200	99200	99200	99200	0
156	20240429	174200	272166700	99200	99200	99200	99200	0
157	20240429	174100	272166700	99200	99200	99200	99200	0
158	20240429	174000	272166700	99200	99200	99200	99200	0
159	20240429	173900	272166700	99200	99200	99200	99200	0
160	20240429	173800	272166700	99200	99200	99200	99200	0
161	20240429	173700	272166700	99200	99200	99200	99200	0
162	20240429	173600	272166700	99200	99200	99200	99200	0
163	20240429	173500	272166700	99200	99200	99200	99200	0
164	20240429	173400	272166700	99200	99200	99200	99200	0
165	20240429	173300	272166700	99200	99200	99200	99200	0
166	20240429	173200	272166700	99200	99200	99200	99200	0
167	20240429	173100	272166700	99200	99200	99200	99200	0
168	20240429	173000	272166700	99200	99200	99200	99200	0
169	20240429	172900	272166700	99200	99200	99200	99200	0
170	20240429	172800	272166700	99200	99200	99200	99200	0
171	20240429	172700	272166700	99200	99200	99200	99200	0
172	20240429	172600	272166700	99200	99200	99200	99200	0
173	20240429	172500	272166700	99200	99200	99200	99200	0
174	20240429	172400	272166700	99200	99200	99200	99200	0
175	20240429	172300	272166700	99200	99200	99200	99200	0
176	20240429	172200	272166700	99200	99200	99200	99200	0
177	20240429	172100	272166700	99200	99200	99200	99200	0
178	20240429	172000	272166700	99200	99200	99200	99200	0
179	20240429	171900	272166700	99200	99200	99200	99200	0
180	20240429	171800	272166700	99200	99200	99200	99200	0
181	20240429	171700	272166700	99200	99200	99200	99200	0
182	20240429	171600	272166700	99200	99200	99200	99200	100
183	20240429	171500	272166700	99200	99200	99200	99200	0
184	20240429	171400	272166700	99200	99200	99200	99200	0
185	20240429	171300	272166700	99200	99200	99200	99200	0
186	20240429	171200	272166700	99200	99200	99200	99200	0
187	20240429	171100	272166700	99200	99200	99200	99200	0
188	20240429	171000	272166700	99200	99200	99200	99200	0
189	20240429	170900	272166700	99200	99200	99200	99200	0
190	20240429	170800	272166700	99200	99200	99200	99200	0
191	20240429	170700	272166700	99200	99200	99200	99200	0
192	20240429	170600	272166700	99200	99200	99200	99200	0
193	20240429	170500	272166700	99200	99200	99200	99200	0
194	20240429	170400	272166700	99200	99200	99200	99200	0
195	20240429	170300	272166700	99200	99200	99200	99200	0
196	20240429	170200	272166700	99200	99200	99200	99200	0
197	20240429	170100	272166700	99200	99200	99200	99200	0
198	20240429	170000	272166700	99200	99200	99200	99200	0
199	20240429	165900	272166700	99200	99200	99200	99200	0
200	20240429	165800	272166700	99200	99200	99200	99200	0
201	20240429	165700	272166700	99200	99200	99200	99200	0
202	20240429	165600	272166700	99200	99200	99200	99200	0
203	20240429	165500	272166700	99200	99200	99200	99200	0
204	20240429	165400	272166700	99200	99200	99200	99200	0
205	20240429	165300	272166700	99200	99200	99200	99200	0
206	20240429	165200	272166700	99200	99200	99200	99200	0
207	20240429	165100	272166700	99200	99200	99200	99200	0
208	20240429	165000	272166700	99200	99200	99200	99200	0
209	20240429	164900	272166700	99200	99200	99200	99200	0
210	20240429	164800	272166700	99200	99200	99200	99200	0
211	20240429	164700	272166700	99200	99200	99200	99200	0
212	20240429	164600	272166700	99200	99200	99200	99200	100
213	20240429	164500	272166700	99200	99200	99200	99200	0
214	20240429	164400	272166700	99200	99200	99200	99200	0
215	20240429	164300	272166700	99200	99200	99200	99200	0
216	20240429	164200	272166700	99200	99200	99200	99200	0
217	20240429	164100	272166700	99200	99200	99200	99200	0
218	20240429	164000	272166700	99200	99200	99200	99200	0
219	20240429	163900	272166700	99200	99200	99200	99200	0
220	20240429	163800	272166700	99200	99200	99200	99200	0
221	20240429	163700	272166700	99200	99200	99200	99200	0
222	20240429	163600	272166700	99200	99200	99200	99200	0
223	20240429	163500	272166700	99200	99200	99200	99200	0
224	20240429	163400	272166700	99200	99200	99200	99200	0
225	20240429	163300	272166700	99200	99200	99200	99200	0
226	20240429	163200	272166700	99200	99200	99200	99200	0
227	20240429	163100	272166700	99200	99200	99200	99200	0
228	20240429	163000	272166700	99200	99200	99200	99200	0
229	20240429	162900	272166700	99200	99200	99200	99200	0
230	20240429	162800	272166700	99200	99200	99200	99200	0
231	20240429	162700	272166700	99200	99200	99200	99200	0
232	20240429	162600	272166700	99200	99200	99200	99200	0
233	20240429	162500	272166700	99200	99200	99200	99200	0
234	20240429	162400	272166700	99200	99200	99200	99200	0
235	20240429	162300	272166700	99200	99200	99200	99200	0
236	20240429	162200	272166700	99200	99200	99200	99200	0
237	20240429	162100	272166700	99200	99200	99200	99200	0
238	20240429	162000	272166700	99200	99200	99200	99200	0
239	20240429	161900	272166700	99200	99200	99200	99200	0
240	20240429	161800	272166700	99200	99200	99200	99200	0
241	20240429	161700	272166700	99200	99200	99200	99200	0
242	20240429	161600	272166700	99200	99200	99200	99200	100
243	20240429	161500	272166700	99200	99200	99200	99200	0
244	20240429	161400	272166700	99200	99200	99200	99200	0
245	20240429	161300	272166700	99200	99200	99200	99200	0
246	20240429	161200	272166700	99200	99200	99200	99200	0
247	20240429	161100	272166700	99200	99200	99200	99200	0
248	20240429	161000	272166700	99200	99200	99200	99200	0
249	20240429	160900	272166700	99200	99200	99200	99200	0
250	20240429	160800	272166700	99200	99200	99200	99200	0
251	20240429	160700	272166700	99200	99200	99200	99200	0
252	20240429	160600	272166700	99200	99200	99200	99200	0
253	20240429	160500	272166700	99200	99200	99200	99200	0
254	20240429	160400	272166700	99200	99200	99200	99200	0
255	20240429	160300	272166700	99200	99200	99200	99200	0
256	20240429	160200	272166700	99200	99200	99200	99200	0
257	20240429	160100	272166700	99200	99200	99200	99200	0
258	20240429	160000	272166700	99200	99200	99200	99200	0
259	20240429	155900	272166700	99200	99200	99200	99200	0
260	20240429	155800	272166700	99200	99200	99200	99200	0
261	20240429	155700	272166700	99200	99200	99200	99200	0
262	20240429	155600	272166700	99200	99200	99200	99200	0
263	20240429	155500	272166700	99200	99200	99200	99200	0
264	20240429	155400	272166700	99200	99200	99200	99200	0
265	20240429	155300	272166700	99200	99200	99200	99200	0
266	20240429	155200	272166700	99200	99200	99200	99200	0
267	20240429	155100	272166700	99200	99200	99200	99200	0
268	20240429	155000	272166700	99200	99200	99200	99200	0
269	20240429	154900	272166700	99200	99200	99200	99200	0
270	20240429	154800	272166700	99200	99200	99200	99200	0
271	20240429	154700	272166700	99200	99200	99200	99200	0
272	20240429	154600	272166700	99200	99200	99200	99200	100
273	20240429	154500	272166700	99200	99200	99200	99200	0
274	20240429	154400	272166700	99200	99200	99200	99200	0
275	20240429	154300	272166700	99200	99200	99200	99200	0
276	20240429	154200	272166700	99200	99200	99200	99200	0
277	20240429	154100	272166700	99200	99200	99200	99200	0
278	20240429	154000	272166700	99200	99200	99200	99200	0
279	20240429	153900	272166700	99200	99200	99200	99200	0
280	20240429	153800	272166700	99200	99200	99200	99200	0
281	20240429	153700	272166700	99200	99200	99200	99200	0
282	20240429	153600	272166700	99200	99200	99200	99200	0
283	20240429	153500	272166700	99200	99200	99200	99200	0
284	20240429	153400	272166700	99200	99200	99200	99200	0
285	20240429	153300	272166700	99200	99200	99200	99200	0
286	20240429	153200	272166700	99200	99200	99200	99200	0
287	20240429	153100	272166700	99200	99200	99200	99200	0
288	20240429	153000	272166700	99200	99200	99200	99200	100
289	20240429	152900	262246700	99000	99000	99000	99000	0
290	20240429	152800	262246700	99000	99000	99000	99000	0
291	20240429	152700	262246700	99000	99000	99000	99000	0
292	20240429	152600	262246700	99000	99000	99000	99000	0
293	20240429	152500	262246700	99000	99000	99000	99000	0
294	20240429	152400	262246700	99000	99000	99000	99000	0
295	20240429	152300	262246700	99000	99000	99000	99000	0
296	20240429	152200	262246700	99000	99000	99000	99000	0
297	20240429	152100	262246700	99000	99000	99000	99000	0
298	20240429	152000	262246700	99000	99000	99000	99000	0
299	20240429	151900	262246700	99000	99000	99000	99000	10
300	20240429	151800	261256700	99000	99000	99000	99000	0
301	20240429	151700	261256700	99000	99000	99000	99000	27
302	20240429	151600	258583700	99000	98800	99000	98800	404
303	20240429	151500	218597300	98800	98800	98800	98800	0
304	20240429	151400	218597300	98800	98800	98800	98800	0
305	20240429	151300	218597300	98800	98700	98800	98700	24
306	20240429	151200	216228200	98300	98300	98300	98300	0
307	20240429	151100	216228200	98300	98300	98300	98300	0
308	20240429	151000	216228200	98300	98300	98300	98300	1
309	20240429	150900	216129900	98600	98600	98600	98600	0
310	20240429	150800	216129900	98600	98600	98600	98600	0
311	20240429	150700	216129900	98600	98600	98600	98600	0
312	20240429	150600	216129900	98600	98600	98600	98600	1
313	20240429	150500	216031300	98600	98600	98600	98600	0
314	20240429	150400	216031300	98600	98600	98600	98600	0
315	20240429	150300	216031300	98600	98600	98600	98600	0
316	20240429	150200	216031300	98600	98600	98600	98600	0
317	20240429	150100	216031300	98600	98600	98600	98600	0
318	20240429	150000	216031300	98600	98600	98600	98600	0
319	20240429	145900	216031300	98600	98600	98600	98600	0
320	20240429	145800	216031300	98600	98600	98600	98600	0
321	20240429	145700	216031300	98600	98600	98600	98600	0
322	20240429	145600	216031300	98600	98600	98600	98600	9
323	20240429	145500	215143900	98600	98600	98600	98600	7
324	20240429	145400	214453700	98600	98600	98600	98600	0
325	20240429	145300	214453700	98600	98600	98600	98600	0
326	20240429	145200	214453700	98600	98600	98600	98600	0
327	20240429	145100	214453700	98600	98600	98600	98600	0
328	20240429	145000	214453700	98600	98600	98600	98600	1
329	20240429	144900	214355100	98600	98600	98600	98600	0
330	20240429	144800	214355100	98600	98600	98600	98600	1
331	20240429	144700	214256500	98600	98600	98600	98600	0
332	20240429	144600	214256500	98600	98600	98600	98600	1
333	20240429	144500	214157900	98600	98600	98600	98600	0
334	20240429	144400	214157900	98600	98600	98600	98600	1
335	20240429	144300	214059300	98600	98600	98600	98600	3
336	20240429	144200	213763500	98600	98600	98600	98600	1
337	20240429	144100	213664900	98600	98600	98600	98600	1
338	20240429	144000	213566300	98600	98600	98600	98600	0
339	20240429	143900	213566300	98600	98600	98600	98600	1
340	20240429	143800	213467700	98600	98600	98600	98600	0
341	20240429	143700	213467700	98600	98600	98600	98600	1
342	20240429	143600	213369100	98600	98600	98600	98600	0
343	20240429	143500	213369100	98600	98600	98600	98600	1
344	20240429	143400	213270500	98600	98600	98600	98600	1
345	20240429	143300	213171900	98600	98600	98600	98600	1
346	20240429	143200	213073300	98600	98600	98600	98600	1
347	20240429	143100	212974700	98600	98600	98600	98600	0
348	20240429	143000	212974700	98600	98600	98600	98600	1
349	20240429	142900	212876100	98600	98600	98600	98600	0
350	20240429	142800	212876100	98600	98600	98600	98600	1
351	20240429	142700	212777500	98600	98600	98600	98600	1
352	20240429	142600	212678900	98600	98600	98600	98600	0
353	20240429	142500	212678900	98600	98600	98600	98600	10
354	20240429	142400	211692900	98600	98600	98600	98600	0
355	20240429	142300	211692900	98600	98600	98600	98600	1
356	20240429	142200	211594300	98600	98600	98600	98600	1
357	20240429	142100	211495700	98600	98600	98600	98600	1
358	20240429	142000	211397100	98600	98600	98600	98600	0
359	20240429	141900	211397100	98600	98600	98600	98600	1
360	20240429	141800	211298500	98600	98600	98600	98600	1
361	20240429	141700	211199900	98600	98600	98600	98600	0
362	20240429	141600	211199900	98600	98600	98600	98600	1
363	20240429	141500	211101300	98600	98600	98600	98600	0
364	20240429	141400	211101300	98600	98600	98600	98600	1
365	20240429	141300	211002700	98600	98600	98600	98600	0
366	20240429	141200	211002700	98600	98600	98600	98600	1
367	20240429	141100	210904100	98600	98600	98600	98600	1
368	20240429	141000	210805500	98600	98600	98600	98600	0
369	20240429	140900	210805500	98600	98600	98600	98600	1
370	20240429	140800	210706900	98600	98600	98600	98600	0
371	20240429	140700	210706900	98600	98600	98600	98600	19
372	20240429	140600	208833500	98600	98500	98600	98500	21
373	20240429	140500	206763800	98400	98400	98400	98400	13
374	20240429	140400	205484600	98000	98000	98000	98000	0
375	20240429	140300	205484600	98000	98000	98000	98000	0
376	20240429	140200	205484600	98000	98000	98000	98000	0
377	20240429	140100	205484600	98000	98000	98000	98000	0
378	20240429	140000	205484600	98000	98000	98000	98000	0
379	20240429	135900	205484600	98000	98000	98000	98000	0
380	20240429	135800	205484600	98000	98000	98000	98000	6
381	20240429	135700	204896600	97900	97900	97900	97900	0
382	20240429	135600	204896600	97900	97900	97900	97900	0
383	20240429	135500	204896600	97900	97900	97900	97900	0
384	20240429	135400	204896600	97900	97900	97900	97900	0
385	20240429	135300	204896600	97900	97900	97900	97900	0
386	20240429	135200	204896600	97900	97900	97900	97900	0
387	20240429	135100	204896600	97900	97900	97900	97900	0
388	20240429	135000	204896600	97900	97900	97900	97900	0
389	20240429	134900	204896600	97900	97900	97900	97900	0
390	20240429	134800	204896600	97900	97900	97900	97900	0
391	20240429	134700	204896600	97900	97900	97900	97900	0
392	20240429	134600	204896600	97900	97900	97900	97900	0
393	20240429	134500	204896600	97900	97900	97900	97900	0
394	20240429	134400	204896600	97900	97900	97900	97900	0
395	20240429	134300	204896600	97900	97900	97900	97900	0
396	20240429	134200	204896600	97900	97900	97900	97900	0
397	20240429	134100	204896600	97900	97900	97900	97900	0
398	20240429	134000	204896600	97900	97900	97900	97900	0
399	20240429	133900	204896600	97900	97900	97900	97900	0
400	20240429	133800	204896600	97900	97900	97900	97900	0
401	20240429	133700	204896600	97900	97900	97900	97900	0
402	20240429	133600	204896600	97900	97900	97900	97900	0
403	20240429	133500	204896600	97900	97900	97900	97900	0
404	20240429	133400	204896600	97900	97900	97900	97900	0
405	20240429	133300	204896600	97900	97900	97900	97900	0
406	20240429	133200	204896600	97900	97900	97900	97900	0
407	20240429	133100	204896600	97900	97900	97900	97900	0
408	20240429	133000	204896600	97900	97900	97900	97900	0
409	20240429	132900	204896600	97900	97900	97900	97900	0
410	20240429	132800	204896600	97900	97900	97900	97900	0
411	20240429	132700	204896600	97900	97900	97900	97900	0
412	20240429	132600	204896600	97900	97900	97900	97900	0
413	20240429	132500	204896600	97900	97900	97900	97900	0
414	20240429	132400	204896600	97900	97900	97900	97900	0
415	20240429	132300	204896600	97900	97900	97900	97900	0
416	20240429	132200	204896600	97900	97900	97900	97900	0
417	20240429	132100	204896600	97900	97900	97900	97900	0
418	20240429	132000	204896600	97900	98300	98300	97900	12
419	20240429	131900	203720500	98400	98400	98400	98400	1
420	20240429	131800	203622100	98400	98400	98400	98400	3
421	20240429	131700	203326900	98400	98400	98400	98400	4
422	20240429	131600	202933300	98200	98200	98200	98200	0
423	20240429	131500	202933300	98200	98200	98200	98200	0
424	20240429	131400	202933300	98200	98200	98200	98200	0
425	20240429	131300	202933300	98200	98200	98200	98200	0
426	20240429	131200	202933300	98200	98200	98200	98200	0
427	20240429	131100	202933300	98200	98200	98200	98200	0
428	20240429	131000	202933300	98200	98200	98200	98200	0
429	20240429	130900	202933300	98200	98200	98200	98200	0
430	20240429	130800	202933300	98200	98200	98200	98200	0
431	20240429	130700	202933300	98200	98200	98200	98200	1
432	20240429	130600	202835100	98200	98200	98200	98200	0
433	20240429	130500	202835100	98200	98200	98200	98200	1
434	20240429	130400	202736900	98200	98200	98200	98200	1
435	20240429	130300	202638700	98300	98300	98300	98300	0
436	20240429	130200	202638700	98300	98300	98300	98300	1
437	20240429	130100	202540400	98300	98300	98300	98300	0
438	20240429	130000	202540400	98300	98300	98300	98300	1
439	20240429	125900	202442100	98300	98300	98300	98300	0
440	20240429	125800	202442100	98300	98300	98300	98300	11
441	20240429	125700	201360800	98300	98300	98300	98300	0
442	20240429	125600	201360800	98300	98300	98300	98300	1
443	20240429	125500	201262500	98300	98400	98400	98300	2
444	20240429	125400	201065800	98400	98400	98400	98400	0
445	20240429	125300	201065800	98400	98400	98400	98400	1
446	20240429	125200	200967400	98400	98400	98400	98400	0
447	20240429	125100	200967400	98400	98400	98400	98400	1
448	20240429	125000	200869000	98400	98400	98400	98400	0
449	20240429	124900	200869000	98400	98400	98400	98400	1
450	20240429	124800	200770600	98400	98400	98400	98400	1
451	20240429	124700	200672200	98400	98400	98400	98400	0
452	20240429	124600	200672200	98400	98400	98400	98400	2
453	20240429	124500	200475400	98400	98400	98400	98400	0
454	20240429	124400	200475400	98400	98400	98400	98400	1
455	20240429	124300	200377000	98400	98400	98400	98400	2
456	20240429	124200	200180200	98300	98300	98300	98300	0
457	20240429	124100	200180200	98300	98300	98300	98300	0
458	20240429	124000	200180200	98300	98300	98300	98300	0
459	20240429	123900	200180200	98300	98400	98400	98300	2
460	20240429	123800	199983500	98400	98400	98400	98400	0
461	20240429	123700	199983500	98400	98400	98400	98400	2
462	20240429	123600	199786700	98400	98400	98400	98400	0
463	20240429	123500	199786700	98400	98400	98400	98400	1
464	20240429	123400	199688300	98400	98400	98400	98400	0
465	20240429	123300	199688300	98400	98400	98400	98400	0
466	20240429	123200	199688300	98400	98400	98400	98400	10
467	20240429	123100	198704300	98500	98500	98500	98500	0
468	20240429	123000	198704300	98500	98500	98500	98500	12
469	20240429	122900	197522300	98500	98500	98500	98500	0
470	20240429	122800	197522300	98500	98500	98500	98500	1
471	20240429	122700	197423800	98400	98400	98400	98400	0
472	20240429	122600	197423800	98400	98400	98400	98400	0
473	20240429	122500	197423800	98400	98400	98400	98400	1
474	20240429	122400	197325400	98400	98400	98400	98400	0
475	20240429	122300	197325400	98400	98400	98400	98400	1
476	20240429	122200	197227000	98400	98400	98400	98400	0
477	20240429	122100	197227000	98400	98400	98400	98400	1
478	20240429	122000	197128600	98400	98400	98400	98400	0
479	20240429	121900	197128600	98400	98400	98400	98400	1
480	20240429	121800	197030200	98400	98400	98400	98400	2
481	20240429	121700	196833400	98400	98400	98400	98400	0
482	20240429	121600	196833400	98400	98400	98400	98400	1
483	20240429	121500	196735000	98300	98300	98300	98300	0
484	20240429	121400	196735000	98300	98300	98300	98300	0
485	20240429	121300	196735000	98300	98300	98300	98300	0
486	20240429	121200	196735000	98300	98300	98300	98300	1
487	20240429	121100	196636700	98400	98400	98400	98400	1
488	20240429	121000	196538300	98400	98400	98400	98400	0
489	20240429	120900	196538300	98400	98400	98400	98400	1
490	20240429	120800	196439900	98400	98400	98400	98400	0
491	20240429	120700	196439900	98400	98400	98400	98400	1
492	20240429	120600	196341500	98400	98400	98400	98400	0
493	20240429	120500	196341500	98400	98400	98400	98400	1
494	20240429	120400	196243100	98400	98400	98400	98400	2
495	20240429	120300	196046300	98400	98200	98400	98200	12
496	20240429	120200	194866000	98200	98100	98200	98100	14
497	20240429	120100	193491300	97700	97700	97700	97700	0
498	20240429	120000	193491300	97700	97700	97700	97700	0
499	20240429	115900	193491300	97700	97700	97700	97700	0
500	20240429	115800	193491300	97700	97700	97700	97700	0
501	20240429	115700	193491300	97700	97700	97700	97700	0
502	20240429	115600	193491300	97700	97700	97700	97700	0
503	20240429	115500	193491300	97700	97700	97700	97700	0
504	20240429	115400	193491300	97700	97700	97700	97700	0
505	20240429	115300	193491300	97700	97700	97700	97700	0
506	20240429	115200	193491300	97700	97700	97700	97700	0
507	20240429	115100	193491300	97700	97700	97700	97700	0
508	20240429	115000	193491300	97700	97700	97700	97700	0
509	20240429	114900	193491300	97700	97700	97700	97700	0
510	20240429	114800	193491300	97700	97700	97700	97700	8
511	20240429	114700	192709700	97600	97600	97600	97600	0
512	20240429	114600	192709700	97600	97600	97600	97600	0
513	20240429	114500	192709700	97600	97600	97600	97600	0
514	20240429	114400	192709700	97600	97600	97600	97600	0
515	20240429	114300	192709700	97600	97600	97600	97600	0
516	20240429	114200	192709700	97600	97600	97600	97600	0
517	20240429	114100	192709700	97600	97600	97600	97600	0
518	20240429	114000	192709700	97600	97600	97600	97600	0
519	20240429	113900	192709700	97600	97600	97600	97600	0
520	20240429	113800	192709700	97600	97600	97600	97600	0
521	20240429	113700	192709700	97600	97600	97600	97600	0
522	20240429	113600	192709700	97600	97600	97600	97600	5
523	20240429	113500	192221700	97500	97500	97500	97500	0
524	20240429	113400	192221700	97500	97500	97500	97500	0
525	20240429	113300	192221700	97500	97500	97500	97500	0
526	20240429	113200	192221700	97500	97500	97500	97500	0
527	20240429	113100	192221700	97500	97500	97500	97500	0
528	20240429	113000	192221700	97500	97500	97500	97500	0
529	20240429	112900	192221700	97500	97500	97500	97500	0
530	20240429	112800	192221700	97500	97500	97500	97500	0
531	20240429	112700	192221700	97500	97500	97500	97500	0
532	20240429	112600	192221700	97500	97500	97500	97500	0
533	20240429	112500	192221700	97500	97900	97900	97500	169
534	20240429	112400	175717500	97700	97700	97700	97700	0
535	20240429	112300	175717500	97700	97700	97700	97700	0
536	20240429	112200	175717500	97700	97700	97700	97700	0
537	20240429	112100	175717500	97700	97700	97700	97700	0
538	20240429	112000	175717500	97700	97700	97700	97700	0
539	20240429	111900	175717500	97700	97700	97700	97700	0
540	20240429	111800	175717500	97700	97700	97700	97700	0
541	20240429	111700	175717500	97700	97700	97700	97700	0
542	20240429	111600	175717500	97700	97700	97700	97700	0
543	20240429	111500	175717500	97700	97700	97700	97700	0
544	20240429	111400	175717500	97700	97700	97700	97700	0
545	20240429	111300	175717500	97700	97700	97700	97700	0
546	20240429	111200	175717500	97700	97700	97700	97700	0
547	20240429	111100	175717500	97700	97700	97700	97700	0
548	20240429	111000	175717500	97700	97700	97700	97700	0
549	20240429	110900	175717500	97700	97700	97700	97700	0
550	20240429	110800	175717500	97700	97700	97700	97700	0
551	20240429	110700	175717500	97700	97800	97800	97700	90
552	20240429	110600	166919600	97800	97900	97900	97800	10
553	20240429	110500	165941500	97900	97900	97900	97900	18
554	20240429	110400	164179300	97900	97900	97900	97900	0
555	20240429	110300	164179300	97900	98200	98200	97900	49
556	20240429	110200	159380700	97900	97900	97900	97900	0
557	20240429	110100	159380700	97900	97900	97900	97900	0
558	20240429	110000	159380700	97900	98200	98200	97900	70
559	20240429	105900	152510700	98200	98200	98200	98200	0
560	20240429	105800	152510700	98200	98200	98200	98200	0
561	20240429	105700	152510700	98200	98500	98500	98200	46
562	20240429	105600	147993200	98700	98700	98700	98700	0
563	20240429	105500	147993200	98700	98700	98700	98700	1
564	20240429	105400	147894500	98700	98700	98700	98700	3
565	20240429	105300	147598400	98700	98700	98700	98700	8
566	20240429	105200	146808800	98700	98700	98700	98700	1
567	20240429	105100	146710100	98200	98200	98200	98200	0
568	20240429	105000	146710100	98200	98200	98200	98200	0
569	20240429	104900	146710100	98200	98200	98200	98200	0
570	20240429	104800	146710100	98200	98200	98200	98200	0
571	20240429	104700	146710100	98200	98500	98500	98200	21
572	20240429	104600	144646600	98500	98500	98500	98500	0
573	20240429	104500	144646600	98500	98500	98500	98500	1
574	20240429	104400	144548100	98500	98500	98500	98500	0
575	20240429	104300	144548100	98500	98500	98500	98500	1
576	20240429	104200	144449600	98500	98600	98600	98500	15
577	20240429	104100	142971500	98900	98900	98900	98900	17
578	20240429	104000	141290200	98900	98700	98900	98700	17
579	20240429	103900	139610900	98500	98500	98500	98500	0
580	20240429	103800	139610900	98500	98500	98500	98500	0
581	20240429	103700	139610900	98500	98600	98600	98500	121
582	20240429	103600	127692300	98700	98600	98700	98600	7
583	20240429	103500	127001700	98500	98500	98500	98500	0
584	20240429	103400	127001700	98500	98500	98500	98500	0
585	20240429	103300	127001700	98500	98400	98500	98400	6
586	20240429	103200	126410900	98400	98400	98400	98400	0
587	20240429	103100	126410900	98400	98400	98400	98400	1
588	20240429	103000	126312500	98300	98300	98300	98300	0
589	20240429	102900	126312500	98300	98300	98300	98300	0
590	20240429	102800	126312500	98300	98300	98300	98300	0
591	20240429	102700	126312500	98300	98300	98300	98300	0
592	20240429	102600	126312500	98300	98400	98400	98300	6
593	20240429	102500	125722600	98300	98300	98300	98300	0
594	20240429	102400	125722600	98300	98300	98300	98300	1
595	20240429	102300	125624300	98300	98300	98300	98300	1
596	20240429	102200	125526000	98300	98300	98300	98300	2
597	20240429	102100	125329400	98300	98300	98300	98300	0
598	20240429	102000	125329400	98300	98300	98300	98300	1
599	20240429	101900	125231100	98400	98400	98400	98400	1
600	20240429	101800	125132700	98400	98400	98400	98400	0
601	20240429	101700	125132700	98400	98400	98400	98400	2
602	20240429	101600	124935900	98400	98400	98400	98400	0
603	20240429	101500	124935900	98400	98400	98400	98400	1
604	20240429	101400	124837500	98300	98300	98300	98300	0
605	20240429	101300	124837500	98300	98300	98300	98300	1
606	20240429	101200	124739200	98200	98000	98200	98000	123
607	20240429	101100	112673600	98000	97900	98000	97900	158
608	20240429	101000	97190100	97600	97600	97600	97600	0
609	20240429	100900	97190100	97600	97600	97600	97600	17
610	20240429	100800	95530900	97500	97500	97500	97500	0
611	20240429	100700	95530900	97500	97500	97500	97500	0
612	20240429	100600	95530900	97500	97500	97500	97500	1
613	20240429	100500	95433400	97500	97500	97500	97500	1
614	20240429	100400	95335900	97500	97500	97500	97500	0
615	20240429	100300	95335900	97500	97500	97500	97500	1
616	20240429	100200	95238400	97500	97500	97500	97500	0
617	20240429	100100	95238400	97500	97500	97500	97500	1
618	20240429	100000	95140900	97500	97500	97500	97500	2
619	20240429	095900	94945900	97400	97400	97400	97400	0
620	20240429	095800	94945900	97400	97400	97400	97400	3
621	20240429	095700	94653700	97400	97100	97400	97100	14
622	20240429	095600	93293100	97000	97000	97000	97000	0
623	20240429	095500	93293100	97000	97100	97100	97000	40
624	20240429	095400	89412100	97000	97000	97000	97000	0
625	20240429	095300	89412100	97000	97000	97000	97000	25
626	20240429	095200	86987100	97000	97100	97100	97000	11
627	20240429	095100	85919900	97200	97200	97200	97200	1
628	20240429	095000	85822700	97200	97200	97200	97200	13
629	20240429	094900	84559100	97000	97000	97000	97000	0
630	20240429	094800	84559100	97000	97000	97000	97000	0
631	20240429	094700	84559100	97000	97000	97000	97000	0
632	20240429	094600	84559100	97000	97000	97000	97000	0
633	20240429	094500	84559100	97000	97000	97000	97000	0
634	20240429	094400	84559100	97000	97500	97500	97000	22
635	20240429	094300	82424100	97500	97500	97500	97500	1
636	20240429	094200	82326600	97200	97100	97200	97000	59
637	20240429	094100	76596300	97200	97200	97200	97200	15
638	20240429	094000	75138300	97200	97300	97300	97200	5
639	20240429	093900	74652100	97300	97300	97300	97300	0
640	20240429	093800	74652100	97300	97300	97300	97300	13
641	20240429	093700	73387200	97300	97300	97300	97300	30
642	20240429	093600	70468200	97300	97500	97500	97300	34
643	20240429	093500	67159600	97600	97600	97600	97600	1
644	20240429	093400	67062000	97600	97600	97600	97600	0
645	20240429	093300	67062000	97600	97600	97600	97600	1
646	20240429	093200	66964400	97600	97600	97600	97600	0
647	20240429	093100	66964400	97600	97600	97600	97600	2
648	20240429	093000	66769200	97600	97600	97600	97600	1
649	20240429	092900	66671600	97600	97600	97600	97600	0
650	20240429	092800	66671600	97600	97600	97600	97600	4
651	20240429	092700	66281200	97600	97600	97600	97600	1
652	20240429	092600	66183600	97700	97700	97700	97700	1
653	20240429	092500	66085900	97700	97700	97700	97700	0
654	20240429	092400	66085900	97700	97700	97700	97700	2
655	20240429	092300	65890500	97700	97600	97700	97600	5
656	20240429	092200	65402300	97600	97600	97600	97600	0
657	20240429	092100	65402300	97600	97600	97600	97600	2
658	20240429	092000	65207100	97000	97000	97000	97000	0
659	20240429	091900	65207100	97000	97000	97000	97000	0
660	20240429	091800	65207100	97000	97000	97000	97000	0
661	20240429	091700	65207100	97000	97900	97900	97000	427
662	20240429	091600	23684800	98000	98000	98000	98000	20
663	20240429	091500	21724800	98000	98000	98000	98000	10
664	20240429	091400	20744800	98000	98000	98000	98000	10
665	20240429	091300	19764800	98000	98000	98000	98000	10
666	20240429	091200	18784800	98100	98400	98400	98100	58
667	20240429	091100	13088200	98400	98500	98500	98400	11
668	20240429	091000	12005600	99100	99100	99100	99100	1
669	20240429	090900	11906500	99200	99200	99200	99200	1
670	20240429	090800	11807300	99200	99200	99200	99200	0
671	20240429	090700	11807300	99200	99200	99200	99200	1
672	20240429	090600	11708100	99300	99300	99300	99300	20
673	20240429	090500	9722100	99400	98900	99400	98900	21
674	20240429	090400	7638000	99000	99000	99000	99000	0
675	20240429	090300	7638000	99000	99000	99000	99000	26
676	20240429	090200	5064000	99000	99300	99300	99000	2
677	20240429	090100	4865700	99300	99300	99300	99300	0
678	20240429	090000	4865700	99300	99300	99300	99300	49