KissMeData/120030/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195600	95292300	96500	96500	96500	96500	51
3	20240408	195500	95292300	96500	96500	96500	96500	0
4	20240408	195400	95292300	96500	96500	96500	96500	0
5	20240408	195300	95292300	96500	96500	96500	96500	0
6	20240408	195200	95292300	96500	96500	96500	96500	0
7	20240408	195100	95292300	96500	96500	96500	96500	0
8	20240408	195000	95292300	96500	96500	96500	96500	0
9	20240408	194900	95292300	96500	96500	96500	96500	0
10	20240408	194800	95292300	96500	96500	96500	96500	0
11	20240408	194700	95292300	96500	96500	96500	96500	0
12	20240408	194600	95292300	96500	96500	96500	96500	0
13	20240408	194500	95292300	96500	96500	96500	96500	0
14	20240408	194400	95292300	96500	96500	96500	96500	0
15	20240408	194300	95292300	96500	96500	96500	96500	0
16	20240408	194200	95292300	96500	96500	96500	96500	0
17	20240408	194100	95292300	96500	96500	96500	96500	0
18	20240408	194000	95292300	96500	96500	96500	96500	0
19	20240408	193900	95292300	96500	96500	96500	96500	0
20	20240408	193800	95292300	96500	96500	96500	96500	0
21	20240408	193700	95292300	96500	96500	96500	96500	0
22	20240408	193600	95292300	96500	96500	96500	96500	0
23	20240408	193500	95292300	96500	96500	96500	96500	0
24	20240408	193400	95292300	96500	96500	96500	96500	0
25	20240408	193300	95292300	96500	96500	96500	96500	0
26	20240408	193200	95292300	96500	96500	96500	96500	0
27	20240408	193100	95292300	96500	96500	96500	96500	0
28	20240408	193000	95292300	96500	96500	96500	96500	0
29	20240408	192900	95292300	96500	96500	96500	96500	0
30	20240408	192800	95292300	96500	96500	96500	96500	0
31	20240408	192700	95292300	96500	96500	96500	96500	0
32	20240408	192600	95292300	96500	96500	96500	96500	51
33	20240408	192500	95292300	96500	96500	96500	96500	0
34	20240408	192400	95292300	96500	96500	96500	96500	0
35	20240408	192300	95292300	96500	96500	96500	96500	0
36	20240408	192200	95292300	96500	96500	96500	96500	0
37	20240408	192100	95292300	96500	96500	96500	96500	0
38	20240408	192000	95292300	96500	96500	96500	96500	0
39	20240408	191900	95292300	96500	96500	96500	96500	0
40	20240408	191800	95292300	96500	96500	96500	96500	0
41	20240408	191700	95292300	96500	96500	96500	96500	0
42	20240408	191600	95292300	96500	96500	96500	96500	0
43	20240408	191500	95292300	96500	96500	96500	96500	0
44	20240408	191400	95292300	96500	96500	96500	96500	0
45	20240408	191300	95292300	96500	96500	96500	96500	0
46	20240408	191200	95292300	96500	96500	96500	96500	0
47	20240408	191100	95292300	96500	96500	96500	96500	0
48	20240408	191000	95292300	96500	96500	96500	96500	0
49	20240408	190900	95292300	96500	96500	96500	96500	0
50	20240408	190800	95292300	96500	96500	96500	96500	0
51	20240408	190700	95292300	96500	96500	96500	96500	0
52	20240408	190600	95292300	96500	96500	96500	96500	0
53	20240408	190500	95292300	96500	96500	96500	96500	0
54	20240408	190400	95292300	96500	96500	96500	96500	0
55	20240408	190300	95292300	96500	96500	96500	96500	0
56	20240408	190200	95292300	96500	96500	96500	96500	0
57	20240408	190100	95292300	96500	96500	96500	96500	0
58	20240408	190000	95292300	96500	96500	96500	96500	0
59	20240408	185900	95292300	96500	96500	96500	96500	0
60	20240408	185800	95292300	96500	96500	96500	96500	0
61	20240408	185700	95292300	96500	96500	96500	96500	0
62	20240408	185600	95292300	96500	96500	96500	96500	51
63	20240408	185500	95292300	96500	96500	96500	96500	0
64	20240408	185400	95292300	96500	96500	96500	96500	0
65	20240408	185300	95292300	96500	96500	96500	96500	0
66	20240408	185200	95292300	96500	96500	96500	96500	0
67	20240408	185100	95292300	96500	96500	96500	96500	0
68	20240408	185000	95292300	96500	96500	96500	96500	0
69	20240408	184900	95292300	96500	96500	96500	96500	0
70	20240408	184800	95292300	96500	96500	96500	96500	0
71	20240408	184700	95292300	96500	96500	96500	96500	0
72	20240408	184600	95292300	96500	96500	96500	96500	0
73	20240408	184500	95292300	96500	96500	96500	96500	0
74	20240408	184400	95292300	96500	96500	96500	96500	0
75	20240408	184300	95292300	96500	96500	96500	96500	0
76	20240408	184200	95292300	96500	96500	96500	96500	0
77	20240408	184100	95292300	96500	96500	96500	96500	0
78	20240408	184000	95292300	96500	96500	96500	96500	0
79	20240408	183900	95292300	96500	96500	96500	96500	0
80	20240408	183800	95292300	96500	96500	96500	96500	0
81	20240408	183700	95292300	96500	96500	96500	96500	0
82	20240408	183600	95292300	96500	96500	96500	96500	0
83	20240408	183500	95292300	96500	96500	96500	96500	0
84	20240408	183400	95292300	96500	96500	96500	96500	0
85	20240408	183300	95292300	96500	96500	96500	96500	0
86	20240408	183200	95292300	96500	96500	96500	96500	0
87	20240408	183100	95292300	96500	96500	96500	96500	0
88	20240408	183000	95292300	96500	96500	96500	96500	0
89	20240408	182900	95292300	96500	96500	96500	96500	0
90	20240408	182800	95292300	96500	96500	96500	96500	0
91	20240408	182700	95292300	96500	96500	96500	96500	0
92	20240408	182600	95292300	96500	96500	96500	96500	51
93	20240408	182500	95292300	96500	96500	96500	96500	0
94	20240408	182400	95292300	96500	96500	96500	96500	0
95	20240408	182300	95292300	96500	96500	96500	96500	0
96	20240408	182200	95292300	96500	96500	96500	96500	0
97	20240408	182100	95292300	96500	96500	96500	96500	0
98	20240408	182000	95292300	96500	96500	96500	96500	0
99	20240408	181900	95292300	96500	96500	96500	96500	0
100	20240408	181800	95292300	96500	96500	96500	96500	0
101	20240408	181700	95292300	96500	96500	96500	96500	0
102	20240408	181600	95292300	96500	96500	96500	96500	0
103	20240408	181500	95292300	96500	96500	96500	96500	0
104	20240408	181400	95292300	96500	96500	96500	96500	0
105	20240408	181300	95292300	96500	96500	96500	96500	0
106	20240408	181200	95292300	96500	96500	96500	96500	0
107	20240408	181100	95292300	96500	96500	96500	96500	0
108	20240408	181000	95292300	96500	96500	96500	96500	0
109	20240408	180900	95292300	96500	96500	96500	96500	0
110	20240408	180800	95292300	96500	96500	96500	96500	0
111	20240408	180700	95292300	96500	96500	96500	96500	0
112	20240408	180600	95292300	96500	96500	96500	96500	0
113	20240408	180500	95292300	96500	96500	96500	96500	0
114	20240408	180400	95292300	96500	96500	96500	96500	0
115	20240408	180300	95292300	96500	96500	96500	96500	0
116	20240408	180200	95292300	96500	96500	96500	96500	0
117	20240408	180100	95292300	96500	96500	96500	96500	0
118	20240408	180000	95292300	96500	96500	96500	96500	0
119	20240408	175900	95292300	96500	96500	96500	96500	0
120	20240408	175800	95292300	96500	96500	96500	96500	0
121	20240408	175700	95292300	96500	96500	96500	96500	0
122	20240408	175600	95292300	96500	96500	96500	96500	51
123	20240408	175500	95292300	96500	96500	96500	96500	0
124	20240408	175400	95292300	96500	96500	96500	96500	0
125	20240408	175300	95292300	96500	96500	96500	96500	0
126	20240408	175200	95292300	96500	96500	96500	96500	0
127	20240408	175100	95292300	96500	96500	96500	96500	0
128	20240408	175000	95292300	96500	96500	96500	96500	0
129	20240408	174900	95292300	96500	96500	96500	96500	0
130	20240408	174800	95292300	96500	96500	96500	96500	0
131	20240408	174700	95292300	96500	96500	96500	96500	0
132	20240408	174600	95292300	96500	96500	96500	96500	0
133	20240408	174500	95292300	96500	96500	96500	96500	0
134	20240408	174400	95292300	96500	96500	96500	96500	0
135	20240408	174300	95292300	96500	96500	96500	96500	0
136	20240408	174200	95292300	96500	96500	96500	96500	0
137	20240408	174100	95292300	96500	96500	96500	96500	0
138	20240408	174000	95292300	96500	96500	96500	96500	0
139	20240408	173900	95292300	96500	96500	96500	96500	0
140	20240408	173800	95292300	96500	96500	96500	96500	0
141	20240408	173700	95292300	96500	96500	96500	96500	0
142	20240408	173600	95292300	96500	96500	96500	96500	0
143	20240408	173500	95292300	96500	96500	96500	96500	0
144	20240408	173400	95292300	96500	96500	96500	96500	0
145	20240408	173300	95292300	96500	96500	96500	96500	0
146	20240408	173200	95292300	96500	96500	96500	96500	0
147	20240408	173100	95292300	96500	96500	96500	96500	0
148	20240408	173000	95292300	96500	96500	96500	96500	0
149	20240408	172900	95292300	96500	96500	96500	96500	0
150	20240408	172800	95292300	96500	96500	96500	96500	0
151	20240408	172700	95292300	96500	96500	96500	96500	0
152	20240408	172600	95292300	96500	96500	96500	96500	51
153	20240408	172500	95292300	96500	96500	96500	96500	0
154	20240408	172400	95292300	96500	96500	96500	96500	0
155	20240408	172300	95292300	96500	96500	96500	96500	0
156	20240408	172200	95292300	96500	96500	96500	96500	0
157	20240408	172100	95292300	96500	96500	96500	96500	0
158	20240408	172000	95292300	96500	96500	96500	96500	0
159	20240408	171900	95292300	96500	96500	96500	96500	0
160	20240408	171800	95292300	96500	96500	96500	96500	0
161	20240408	171700	95292300	96500	96500	96500	96500	0
162	20240408	171600	95292300	96500	96500	96500	96500	0
163	20240408	171500	95292300	96500	96500	96500	96500	0
164	20240408	171400	95292300	96500	96500	96500	96500	0
165	20240408	171300	95292300	96500	96500	96500	96500	0
166	20240408	171200	95292300	96500	96500	96500	96500	0
167	20240408	171100	95292300	96500	96500	96500	96500	0
168	20240408	171000	95292300	96500	96500	96500	96500	0
169	20240408	170900	95292300	96500	96500	96500	96500	0
170	20240408	170800	95292300	96500	96500	96500	96500	0
171	20240408	170700	95292300	96500	96500	96500	96500	0
172	20240408	170600	95292300	96500	96500	96500	96500	0
173	20240408	170500	95292300	96500	96500	96500	96500	0
174	20240408	170400	95292300	96500	96500	96500	96500	0
175	20240408	170300	95292300	96500	96500	96500	96500	0
176	20240408	170200	95292300	96500	96500	96500	96500	0
177	20240408	170100	95292300	96500	96500	96500	96500	0
178	20240408	170000	95292300	96500	96500	96500	96500	0
179	20240408	165900	95292300	96500	96500	96500	96500	0
180	20240408	165800	95292300	96500	96500	96500	96500	0
181	20240408	165700	95292300	96500	96500	96500	96500	0
182	20240408	165600	95292300	96500	96500	96500	96500	51
183	20240408	165500	95292300	96500	96500	96500	96500	0
184	20240408	165400	95292300	96500	96500	96500	96500	0
185	20240408	165300	95292300	96500	96500	96500	96500	0
186	20240408	165200	95292300	96500	96500	96500	96500	0
187	20240408	165100	95292300	96500	96500	96500	96500	0
188	20240408	165000	95292300	96500	96500	96500	96500	0
189	20240408	164900	95292300	96500	96500	96500	96500	0
190	20240408	164800	95292300	96500	96500	96500	96500	0
191	20240408	164700	95292300	96500	96500	96500	96500	0
192	20240408	164600	95292300	96500	96500	96500	96500	0
193	20240408	164500	95292300	96500	96500	96500	96500	0
194	20240408	164400	95292300	96500	96500	96500	96500	0
195	20240408	164300	95292300	96500	96500	96500	96500	0
196	20240408	164200	95292300	96500	96500	96500	96500	0
197	20240408	164100	95292300	96500	96500	96500	96500	0
198	20240408	164000	95292300	96500	96500	96500	96500	0
199	20240408	163900	95292300	96500	96500	96500	96500	0
200	20240408	163800	95292300	96500	96500	96500	96500	0
201	20240408	163700	95292300	96500	96500	96500	96500	0
202	20240408	163600	95292300	96500	96500	96500	96500	0
203	20240408	163500	95292300	96500	96500	96500	96500	0
204	20240408	163400	95292300	96500	96500	96500	96500	0
205	20240408	163300	95292300	96500	96500	96500	96500	0
206	20240408	163200	95292300	96500	96500	96500	96500	0
207	20240408	163100	95292300	96500	96500	96500	96500	0
208	20240408	163000	95292300	96500	96500	96500	96500	0
209	20240408	162900	95292300	96500	96500	96500	96500	0
210	20240408	162800	95292300	96500	96500	96500	96500	0
211	20240408	162700	95292300	96500	96500	96500	96500	0
212	20240408	162600	95292300	96500	96500	96500	96500	51
213	20240408	162500	95292300	96500	96500	96500	96500	0
214	20240408	162400	95292300	96500	96500	96500	96500	0
215	20240408	162300	95292300	96500	96500	96500	96500	0
216	20240408	162200	95292300	96500	96500	96500	96500	0
217	20240408	162100	95292300	96500	96500	96500	96500	0
218	20240408	162000	95292300	96500	96500	96500	96500	0
219	20240408	161900	95292300	96500	96500	96500	96500	0
220	20240408	161800	95292300	96500	96500	96500	96500	0
221	20240408	161700	95292300	96500	96500	96500	96500	0
222	20240408	161600	95292300	96500	96500	96500	96500	0
223	20240408	161500	95292300	96500	96500	96500	96500	0
224	20240408	161400	95292300	96500	96500	96500	96500	0
225	20240408	161300	95292300	96500	96500	96500	96500	0
226	20240408	161200	95292300	96500	96500	96500	96500	0
227	20240408	161100	95292300	96500	96500	96500	96500	0
228	20240408	161000	95292300	96500	96500	96500	96500	0
229	20240408	160900	95292300	96500	96500	96500	96500	0
230	20240408	160800	95292300	96500	96500	96500	96500	0
231	20240408	160700	95292300	96500	96500	96500	96500	0
232	20240408	160600	95292300	96500	96500	96500	96500	0
233	20240408	160500	95292300	96500	96500	96500	96500	0
234	20240408	160400	95292300	96500	96500	96500	96500	0
235	20240408	160300	95292300	96500	96500	96500	96500	0
236	20240408	160200	95292300	96500	96500	96500	96500	0
237	20240408	160100	95292300	96500	96500	96500	96500	0
238	20240408	160000	95292300	96500	96500	96500	96500	0
239	20240408	155900	95292300	96500	96500	96500	96500	0
240	20240408	155800	95292300	96500	96500	96500	96500	0
241	20240408	155700	95292300	96500	96500	96500	96500	0
242	20240408	155600	95292300	96500	96500	96500	96500	51
243	20240408	155500	95292300	96500	96500	96500	96500	0
244	20240408	155400	95292300	96500	96500	96500	96500	0
245	20240408	155300	95292300	96500	96500	96500	96500	0
246	20240408	155200	95292300	96500	96500	96500	96500	0
247	20240408	155100	95292300	96500	96500	96500	96500	0
248	20240408	155000	95292300	96500	96500	96500	96500	0
249	20240408	154900	95292300	96500	96500	96500	96500	0
250	20240408	154800	95292300	96500	96500	96500	96500	0
251	20240408	154700	95292300	96500	96500	96500	96500	0
252	20240408	154600	95292300	96500	96500	96500	96500	0
253	20240408	154500	95292300	96500	96500	96500	96500	0
254	20240408	154400	95292300	96500	96500	96500	96500	0
255	20240408	154300	95292300	96500	96500	96500	96500	0
256	20240408	154200	95292300	96500	96500	96500	96500	0
257	20240408	154100	95292300	96500	96500	96500	96500	0
258	20240408	154000	95292300	96500	96500	96500	96500	0
259	20240408	153900	95292300	96500	96500	96500	96500	0
260	20240408	153800	95292300	96500	96500	96500	96500	0
261	20240408	153700	95292300	96500	96500	96500	96500	0
262	20240408	153600	95292300	96500	96500	96500	96500	0
263	20240408	153500	95292300	96500	96500	96500	96500	0
264	20240408	153400	95292300	96500	96500	96500	96500	0
265	20240408	153300	95292300	96500	96500	96500	96500	0
266	20240408	153200	95292300	96500	96500	96500	96500	0
267	20240408	153100	95292300	96500	96500	96500	96500	0
268	20240408	153000	95292300	96500	96500	96500	96500	51
269	20240408	152900	90370800	96600	96600	96600	96600	0
270	20240408	152800	90370800	96600	96600	96600	96600	0
271	20240408	152700	90370800	96600	96600	96600	96600	0
272	20240408	152600	90370800	96600	96600	96600	96600	0
273	20240408	152500	90370800	96600	96600	96600	96600	0
274	20240408	152400	90370800	96600	96600	96600	96600	0
275	20240408	152300	90370800	96600	96600	96600	96600	0
276	20240408	152200	90370800	96600	96600	96600	96600	0
277	20240408	152100	90370800	96600	96600	96600	96600	0
278	20240408	152000	90370800	96600	96600	96600	96600	0
279	20240408	151900	90370800	96600	96600	96600	96600	0
280	20240408	151800	90370800	96600	96600	96600	96600	0
281	20240408	151700	90370800	96600	96600	96600	96600	0
282	20240408	151600	90370800	96600	96600	96600	96600	0
283	20240408	151500	90370800	96600	96600	96600	96600	0
284	20240408	151400	90370800	96600	96600	96600	96600	0
285	20240408	151300	90370800	96600	96600	96600	96600	0
286	20240408	151200	90370800	96600	96600	96600	96600	0
287	20240408	151100	90370800	96600	96600	96600	96600	0
288	20240408	151000	90370800	96600	96600	96600	96600	1
289	20240408	150900	90274200	96600	96600	96600	96600	0
290	20240408	150800	90274200	96600	96600	96600	96600	0
291	20240408	150700	90274200	96600	96600	96600	96600	0
292	20240408	150600	90274200	96600	96600	96600	96600	21
293	20240408	150500	88245600	96600	96600	96600	96600	20
294	20240408	150400	86313600	96600	96600	96600	96600	0
295	20240408	150300	86313600	96600	96600	96600	96600	0
296	20240408	150200	86313600	96600	96600	96600	96600	0
297	20240408	150100	86313600	96600	96600	96600	96600	0
298	20240408	150000	86313600	96600	96600	96600	96600	4
299	20240408	145900	85927200	96600	96600	96600	96600	0
300	20240408	145800	85927200	96600	96600	96600	96600	0
301	20240408	145700	85927200	96600	96600	96600	96600	0
302	20240408	145600	85927200	96600	96600	96600	96600	3
303	20240408	145500	85637400	96700	96700	96700	96700	0
304	20240408	145400	85637400	96700	96700	96700	96700	0
305	20240408	145300	85637400	96700	96700	96700	96700	0
306	20240408	145200	85637400	96700	96700	96700	96700	0
307	20240408	145100	85637400	96700	96700	96700	96700	0
308	20240408	145000	85637400	96700	96700	96700	96700	1
309	20240408	144900	85540700	96700	96700	96700	96700	3
310	20240408	144800	85250600	96700	96700	96700	96700	0
311	20240408	144700	85250600	96700	96700	96700	96700	0
312	20240408	144600	85250600	96700	96700	96700	96700	0
313	20240408	144500	85250600	96700	96700	96700	96700	0
314	20240408	144400	85250600	96700	96700	96700	96700	0
315	20240408	144300	85250600	96700	96700	96700	96700	0
316	20240408	144200	85250600	96700	96700	96700	96700	1
317	20240408	144100	85153900	96700	96700	96700	96700	0
318	20240408	144000	85153900	96700	96700	96700	96700	0
319	20240408	143900	85153900	96700	96800	96900	96700	4
320	20240408	143800	84766800	96800	96800	96800	96800	0
321	20240408	143700	84766800	96800	96800	96800	96800	0
322	20240408	143600	84766800	96800	96800	96800	96800	0
323	20240408	143500	84766800	96800	96800	96800	96800	2
324	20240408	143400	84573200	96700	96700	96700	96700	0
325	20240408	143300	84573200	96700	96700	96700	96700	3
326	20240408	143200	84283100	96600	96600	96600	96600	0
327	20240408	143100	84283100	96600	96600	96600	96600	0
328	20240408	143000	84283100	96600	96600	96600	96600	0
329	20240408	142900	84283100	96600	96600	96600	96600	0
330	20240408	142800	84283100	96600	96600	96600	96600	0
331	20240408	142700	84283100	96600	96600	96600	96600	0
332	20240408	142600	84283100	96600	96600	96600	96600	0
333	20240408	142500	84283100	96600	96600	96600	96600	0
334	20240408	142400	84283100	96600	96600	96600	96600	0
335	20240408	142300	84283100	96600	96600	96600	96600	0
336	20240408	142200	84283100	96600	96600	96600	96600	0
337	20240408	142100	84283100	96600	96600	96600	96600	0
338	20240408	142000	84283100	96600	96600	96600	96600	0
339	20240408	141900	84283100	96600	96600	96600	96600	0
340	20240408	141800	84283100	96600	96600	96600	96600	0
341	20240408	141700	84283100	96600	96600	96600	96600	0
342	20240408	141600	84283100	96600	96600	96600	96600	1
343	20240408	141500	84186500	97000	97000	97000	97000	0
344	20240408	141400	84186500	97000	97000	97000	97000	1
345	20240408	141300	84089500	97100	97100	97100	97100	0
346	20240408	141200	84089500	97100	97100	97100	97100	0
347	20240408	141100	84089500	97100	97100	97100	97100	2
348	20240408	141000	83895300	97300	97300	97300	97300	0
349	20240408	140900	83895300	97300	96600	97300	96600	18
350	20240408	140800	82149900	96600	96600	96600	96600	0
351	20240408	140700	82149900	96600	96500	96600	96500	5
352	20240408	140600	81667300	96600	96600	96600	96600	0
353	20240408	140500	81667300	96600	96600	96600	96600	0
354	20240408	140400	81667300	96600	96600	96600	96600	1
355	20240408	140300	81570700	96500	96500	96500	96500	0
356	20240408	140200	81570700	96500	96500	96500	96500	0
357	20240408	140100	81570700	96500	96500	96500	96500	49
358	20240408	140000	76842200	96600	96600	96600	96600	1
359	20240408	135900	76745600	96500	96500	96500	96500	0
360	20240408	135800	76745600	96500	96500	96500	96500	0
361	20240408	135700	76745600	96500	96500	96500	96500	2
362	20240408	135600	76552600	96500	96500	96500	96500	1
363	20240408	135500	76456100	96500	96500	96500	96500	0
364	20240408	135400	76456100	96500	96500	96500	96500	0
365	20240408	135300	76456100	96500	96500	96500	96500	0
366	20240408	135200	76456100	96500	96500	96500	96500	0
367	20240408	135100	76456100	96500	96500	96500	96500	0
368	20240408	135000	76456100	96500	96500	96500	96500	0
369	20240408	134900	76456100	96500	96500	96500	96500	0
370	20240408	134800	76456100	96500	96500	96500	96500	50
371	20240408	134700	71631100	96500	96500	96500	96500	0
372	20240408	134600	71631100	96500	96600	96600	96500	3
373	20240408	134500	71341500	96600	96600	96600	96600	1
374	20240408	134400	71244900	96600	96600	96600	96600	0
375	20240408	134300	71244900	96600	96600	96600	96600	0
376	20240408	134200	71244900	96600	96600	96600	96600	0
377	20240408	134100	71244900	96600	96600	96600	96600	0
378	20240408	134000	71244900	96600	96600	96600	96600	3
379	20240408	133900	70955100	96700	96700	96700	96700	1
380	20240408	133800	70858400	96600	96600	96600	96600	0
381	20240408	133700	70858400	96600	96600	96600	96600	0
382	20240408	133600	70858400	96600	96600	96600	96600	0
383	20240408	133500	70858400	96600	96600	96600	96600	0
384	20240408	133400	70858400	96600	96600	96600	96600	0
385	20240408	133300	70858400	96600	96600	96600	96600	0
386	20240408	133200	70858400	96600	96600	96600	96600	0
387	20240408	133100	70858400	96600	96600	96600	96600	0
388	20240408	133000	70858400	96600	96600	96600	96600	2
389	20240408	132900	70665200	96700	96700	96700	96700	1
390	20240408	132800	70568500	96700	96700	96700	96700	0
391	20240408	132700	70568500	96700	96700	96700	96700	0
392	20240408	132600	70568500	96700	96700	96700	96700	0
393	20240408	132500	70568500	96700	96700	96700	96700	1
394	20240408	132400	70471800	96700	96700	96700	96700	38
395	20240408	132300	66797200	96800	96800	96800	96800	0
396	20240408	132200	66797200	96800	96700	96800	96700	7
397	20240408	132100	66119800	96600	96600	96600	96600	0
398	20240408	132000	66119800	96600	96600	96600	96600	0
399	20240408	131900	66119800	96600	96600	96600	96600	1
400	20240408	131800	66023200	96600	96600	96600	96600	0
401	20240408	131700	66023200	96600	96600	96600	96600	0
402	20240408	131600	66023200	96600	96600	96600	96600	0
403	20240408	131500	66023200	96600	96600	96600	96600	0
404	20240408	131400	66023200	96600	96600	96600	96600	4
405	20240408	131300	65636800	96600	96600	96600	96600	0
406	20240408	131200	65636800	96600	96600	96600	96600	0
407	20240408	131100	65636800	96600	96600	96600	96600	0
408	20240408	131000	65636800	96600	96600	96600	96600	0
409	20240408	130900	65636800	96600	96600	96600	96600	0
410	20240408	130800	65636800	96600	96600	96600	96600	1
411	20240408	130700	65540200	96600	96600	96600	96600	0
412	20240408	130600	65540200	96600	96600	96600	96600	0
413	20240408	130500	65540200	96600	96600	96600	96600	0
414	20240408	130400	65540200	96600	96600	96600	96600	1
415	20240408	130300	65443600	96600	96600	96600	96600	0
416	20240408	130200	65443600	96600	96600	96600	96600	0
417	20240408	130100	65443600	96600	96600	96600	96600	1
418	20240408	130000	65347000	96600	96600	96600	96600	1
419	20240408	125900	65250400	96600	96600	96600	96600	0
420	20240408	125800	65250400	96600	96600	96600	96600	2
421	20240408	125700	65057200	96600	96600	96600	96600	0
422	20240408	125600	65057200	96600	96600	96600	96600	0
423	20240408	125500	65057200	96600	96600	96600	96600	0
424	20240408	125400	65057200	96600	96600	96600	96600	0
425	20240408	125300	65057200	96600	96600	96600	96600	1
426	20240408	125200	64960600	96600	96600	96600	96600	0
427	20240408	125100	64960600	96600	96600	96600	96600	0
428	20240408	125000	64960600	96600	96600	96600	96600	0
429	20240408	124900	64960600	96600	96600	96600	96600	1
430	20240408	124800	64864000	96600	96600	96600	96600	0
431	20240408	124700	64864000	96600	96600	96600	96600	0
432	20240408	124600	64864000	96600	96500	96600	96500	5
433	20240408	124500	64381100	96500	96500	96500	96500	0
434	20240408	124400	64381100	96500	96500	96500	96500	0
435	20240408	124300	64381100	96500	96500	96500	96500	0
436	20240408	124200	64381100	96500	96500	96500	96500	2
437	20240408	124100	64188100	96500	96500	96500	96500	0
438	20240408	124000	64188100	96500	96500	96500	96500	0
439	20240408	123900	64188100	96500	96500	96500	96500	1
440	20240408	123800	64091600	96500	96500	96500	96500	0
441	20240408	123700	64091600	96500	96500	96500	96500	1
442	20240408	123600	63995100	96500	96500	96500	96500	0
443	20240408	123500	63995100	96500	96500	96500	96500	0
444	20240408	123400	63995100	96500	96500	96500	96500	0
445	20240408	123300	63995100	96500	96500	96500	96500	0
446	20240408	123200	63995100	96500	96500	96500	96500	15
447	20240408	123100	62547600	96500	96500	96500	96500	3
448	20240408	123000	62258100	96500	96500	96500	96500	0
449	20240408	122900	62258100	96500	96500	96500	96500	0
450	20240408	122800	62258100	96500	96500	96500	96500	0
451	20240408	122700	62258100	96500	96500	96500	96500	0
452	20240408	122600	62258100	96500	96500	96500	96500	1
453	20240408	122500	62161600	96500	96500	96500	96500	0
454	20240408	122400	62161600	96500	96500	96500	96500	0
455	20240408	122300	62161600	96500	96500	96500	96500	0
456	20240408	122200	62161600	96500	96500	96500	96500	0
457	20240408	122100	62161600	96500	96500	96500	96500	2
458	20240408	122000	61968600	96500	96500	96500	96500	0
459	20240408	121900	61968600	96500	96500	96500	96500	0
460	20240408	121800	61968600	96500	96500	96500	96500	0
461	20240408	121700	61968600	96500	96500	96500	96500	0
462	20240408	121600	61968600	96500	96500	96500	96500	0
463	20240408	121500	61968600	96500	96500	96500	96500	5
464	20240408	121400	61486100	96600	96600	96600	96600	1
465	20240408	121300	61389500	96500	96500	96500	96500	0
466	20240408	121200	61389500	96500	96500	96500	96500	0
467	20240408	121100	61389500	96500	96500	96500	96500	0
468	20240408	121000	61389500	96500	96500	96500	96500	1
469	20240408	120900	61293000	96500	96500	96500	96500	0
470	20240408	120800	61293000	96500	96500	96500	96500	0
471	20240408	120700	61293000	96500	96500	96500	96500	0
472	20240408	120600	61293000	96500	96500	96500	96500	0
473	20240408	120500	61293000	96500	96500	96500	96500	0
474	20240408	120400	61293000	96500	96500	96500	96500	0
475	20240408	120300	61293000	96500	96500	96500	96500	0
476	20240408	120200	61293000	96500	96500	96500	96500	0
477	20240408	120100	61293000	96500	96500	96500	96500	0
478	20240408	120000	61293000	96500	96500	96500	96500	4
479	20240408	115900	60907000	96500	96500	96500	96500	0
480	20240408	115800	60907000	96500	96500	96500	96500	2
481	20240408	115700	60714000	96600	96600	96600	96600	0
482	20240408	115600	60714000	96600	96600	96600	96600	2
483	20240408	115500	60520800	96600	96600	96600	96600	0
484	20240408	115400	60520800	96600	96600	96600	96600	0
485	20240408	115300	60520800	96600	96500	96600	96500	2
486	20240408	115200	60327700	96500	96500	96500	96500	0
487	20240408	115100	60327700	96500	96500	96500	96500	1
488	20240408	115000	60231200	96500	96500	96500	96500	1
489	20240408	114900	60134700	96500	96500	96500	96500	0
490	20240408	114800	60134700	96500	96500	96500	96500	0
491	20240408	114700	60134700	96500	96500	96500	96500	1
492	20240408	114600	60038200	96500	96500	96500	96500	0
493	20240408	114500	60038200	96500	96500	96500	96500	1
494	20240408	114400	59941700	96500	96500	96500	96500	2
495	20240408	114300	59748700	96600	96600	96600	96600	1
496	20240408	114200	59652100	96700	96700	96700	96700	1
497	20240408	114100	59555400	96600	96600	96600	96600	0
498	20240408	114000	59555400	96600	96600	96600	96600	1
499	20240408	113900	59458800	96500	96500	96500	96500	0
500	20240408	113800	59458800	96500	96500	96500	96500	1
501	20240408	113700	59362300	96500	96400	96500	96400	2
502	20240408	113600	59169400	96400	96400	96400	96400	1
503	20240408	113500	59073000	96400	96400	96400	96400	0
504	20240408	113400	59073000	96400	96400	96400	96400	0
505	20240408	113300	59073000	96400	96400	96400	96400	1
506	20240408	113200	58976600	96400	96400	96400	96400	0
507	20240408	113100	58976600	96400	96400	96400	96400	1
508	20240408	113000	58880200	96400	96400	96400	96400	0
509	20240408	112900	58880200	96400	96400	96400	96400	1
510	20240408	112800	58783800	96500	96500	96500	96500	1
511	20240408	112700	58687300	96400	96400	96400	96400	0
512	20240408	112600	58687300	96400	96400	96400	96400	3
513	20240408	112500	58398100	96400	96400	96400	96400	0
514	20240408	112400	58398100	96400	96400	96400	96400	0
515	20240408	112300	58398100	96400	96400	96400	96400	2
516	20240408	112200	58205300	96400	96400	96400	96400	0
517	20240408	112100	58205300	96400	96400	96400	96400	1
518	20240408	112000	58108900	96400	96400	96400	96400	0
519	20240408	111900	58108900	96400	96400	96400	96400	4
520	20240408	111800	57723300	96300	96300	96300	96300	0
521	20240408	111700	57723300	96300	96300	96300	96300	0
522	20240408	111600	57723300	96300	96300	96300	96300	0
523	20240408	111500	57723300	96300	96300	96300	96300	0
524	20240408	111400	57723300	96300	96300	96300	96300	1
525	20240408	111300	57627000	96300	96300	96300	96300	3
526	20240408	111200	57338100	96300	96300	96300	96300	1
527	20240408	111100	57241800	96400	96400	96400	96400	2
528	20240408	111000	57049000	96300	96300	96300	96300	1
529	20240408	110900	56952700	96300	96300	96300	96300	1
530	20240408	110800	56856400	96300	96300	96300	96300	0
531	20240408	110700	56856400	96300	96300	96300	96300	1
532	20240408	110600	56760100	96300	96300	96300	96300	0
533	20240408	110500	56760100	96300	96300	96300	96300	2
534	20240408	110400	56567500	96300	96300	96300	96300	1
535	20240408	110300	56471200	96300	96300	96300	96300	0
536	20240408	110200	56471200	96300	96300	96300	96300	3
537	20240408	110100	56182300	96300	96300	96300	96300	0
538	20240408	110000	56182300	96300	96300	96300	96300	1
539	20240408	105900	56086000	96300	96300	96300	96300	0
540	20240408	105800	56086000	96300	96300	96300	96300	1
541	20240408	105700	55989700	96400	96400	96400	96400	60
542	20240408	105600	50205700	96300	96300	96300	96300	0
543	20240408	105500	50205700	96300	96300	96300	96300	1
544	20240408	105400	50109400	96300	96300	96300	96300	0
545	20240408	105300	50109400	96300	96300	96300	96300	0
546	20240408	105200	50109400	96300	96300	96300	96300	0
547	20240408	105100	50109400	96300	96300	96300	96300	0
548	20240408	105000	50109400	96300	96300	96300	96300	52
549	20240408	104900	45101800	96300	96300	96300	96300	0
550	20240408	104800	45101800	96300	96300	96300	96300	3
551	20240408	104700	44812900	96400	96400	96400	96400	0
552	20240408	104600	44812900	96400	96400	96400	96400	1
553	20240408	104500	44716500	96400	96400	96400	96400	0
554	20240408	104400	44716500	96400	96400	96400	96400	3
555	20240408	104300	44427300	96300	96300	96300	96300	1
556	20240408	104200	44331000	96300	96300	96300	96300	0
557	20240408	104100	44331000	96300	96300	96300	96300	0
558	20240408	104000	44331000	96300	96300	96300	96300	1
559	20240408	103900	44234700	96300	96300	96300	96300	54
560	20240408	103800	39034500	96400	96400	96400	96400	1
561	20240408	103700	38938100	96400	96400	96400	96400	0
562	20240408	103600	38938100	96400	96400	96400	96400	1
563	20240408	103500	38841700	96400	96400	96400	96400	0
564	20240408	103400	38841700	96400	96400	96400	96400	0
565	20240408	103300	38841700	96400	96400	96400	96400	1
566	20240408	103200	38745300	96400	96500	96500	96400	17
567	20240408	103100	37106400	96400	96400	96400	96400	1
568	20240408	103000	37010000	96400	96400	96400	96400	0
569	20240408	102900	37010000	96400	96400	96400	96400	0
570	20240408	102800	37010000	96400	96400	96400	96400	1
571	20240408	102700	36913600	96400	96400	96400	96400	2
572	20240408	102600	36720800	96400	96400	96400	96400	41
573	20240408	102500	32768400	96500	96500	96500	96500	1
574	20240408	102400	32671900	96500	96500	96500	96500	1
575	20240408	102300	32575400	96500	96500	96500	96500	0
576	20240408	102200	32575400	96500	96500	96500	96500	0
577	20240408	102100	32575400	96500	96500	96500	96500	0
578	20240408	102000	32575400	96500	96500	96500	96500	1
579	20240408	101900	32478900	96500	96500	96500	96500	1
580	20240408	101800	32382400	96600	96600	96600	96600	0
581	20240408	101700	32382400	96600	96600	96600	96600	1
582	20240408	101600	32285800	96500	96500	96500	96500	1
583	20240408	101500	32189300	96400	96400	96400	96400	0
584	20240408	101400	32189300	96400	96400	96400	96400	0
585	20240408	101300	32189300	96400	96400	96400	96400	0
586	20240408	101200	32189300	96400	96400	96400	96400	1
587	20240408	101100	32092900	96500	96500	96500	96500	3
588	20240408	101000	31803400	96500	96400	96500	96400	2
589	20240408	100900	31610500	96400	96400	96400	96400	1
590	20240408	100800	31514100	96400	96400	96400	96400	0
591	20240408	100700	31514100	96400	96400	96400	96400	1
592	20240408	100600	31417700	96300	96300	96300	96300	0
593	20240408	100500	31417700	96300	96300	96300	96300	1
594	20240408	100400	31321400	96400	96400	96400	96400	0
595	20240408	100300	31321400	96400	96400	96400	96400	1
596	20240408	100200	31225000	96300	96300	96300	96300	1
597	20240408	100100	31128700	96500	96500	96500	96500	0
598	20240408	100000	31128700	96500	96300	96500	96300	3
599	20240408	095900	30839500	96200	96200	96200	96200	0
600	20240408	095800	30839500	96200	96200	96200	96200	0
601	20240408	095700	30839500	96200	96200	96200	96200	0
602	20240408	095600	30839500	96200	96200	96200	96200	0
603	20240408	095500	30839500	96200	96200	96200	96200	0
604	20240408	095400	30839500	96200	96200	96200	96200	0
605	20240408	095300	30839500	96200	96200	96200	96200	0
606	20240408	095200	30839500	96200	96200	96200	96200	0
607	20240408	095100	30839500	96200	96200	96200	96200	0
608	20240408	095000	30839500	96200	96200	96200	96200	0
609	20240408	094900	30839500	96200	96200	96200	96200	0
610	20240408	094800	30839500	96200	96200	96200	96200	0
611	20240408	094700	30839500	96200	96200	96200	96200	0
612	20240408	094600	30839500	96200	96200	96200	96200	0
613	20240408	094500	30839500	96200	96200	96200	96200	0
614	20240408	094400	30839500	96200	96200	96200	96200	1
615	20240408	094300	30743300	96200	96200	96200	96200	40
616	20240408	094200	26895300	96200	96200	96200	96200	1
617	20240408	094100	26799100	96200	96200	96200	96200	0
618	20240408	094000	26799100	96200	96200	96200	96200	11
619	20240408	093900	25740900	96200	96200	96200	96200	1
620	20240408	093800	25644700	96200	96200	96200	96200	0
621	20240408	093700	25644700	96200	96200	96200	96200	0
622	20240408	093600	25644700	96200	96300	96300	96200	94
623	20240408	093500	16601700	96500	96500	96500	96500	1
624	20240408	093400	16505200	96500	96500	96500	96500	0
625	20240408	093300	16505200	96500	96500	96500	96500	0
626	20240408	093200	16505200	96500	96500	96500	96500	1
627	20240408	093100	16408700	96500	96500	96500	96500	0
628	20240408	093000	16408700	96500	96500	96500	96500	0
629	20240408	092900	16408700	96500	96500	96500	96500	0
630	20240408	092800	16408700	96500	96500	96500	96500	1
631	20240408	092700	16312200	96500	96500	96500	96500	18
632	20240408	092600	14575200	96700	96700	96700	96700	0
633	20240408	092500	14575200	96700	96700	96700	96700	16
634	20240408	092400	13028000	96700	96700	96700	96700	0
635	20240408	092300	13028000	96700	96700	96700	96700	5
636	20240408	092200	12544500	96600	96600	96600	96600	2
637	20240408	092100	12351300	96700	96800	96800	96700	2
638	20240408	092000	12157800	96700	96700	96700	96700	0
639	20240408	091900	12157800	96700	96700	96700	96700	1
640	20240408	091800	12061100	96600	96600	96600	96600	0
641	20240408	091700	12061100	96600	96600	96600	96600	1
642	20240408	091600	11964500	96500	96500	96500	96500	0
643	20240408	091500	11964500	96500	96500	96500	96500	3
644	20240408	091400	11675000	96500	96500	96500	96500	0
645	20240408	091300	11675000	96500	96500	96500	96500	0
646	20240408	091200	11675000	96500	96500	96500	96500	0
647	20240408	091100	11675000	96500	96500	96500	96500	0
648	20240408	091000	11675000	96500	96500	96500	96500	0
649	20240408	090900	11675000	96500	96500	96500	96500	0
650	20240408	090800	11675000	96500	96500	96500	96500	0
651	20240408	090700	11675000	96500	96500	96500	96500	0
652	20240408	090600	11675000	96500	96500	96500	96500	4
653	20240408	090500	11289000	96500	96500	96500	96500	0
654	20240408	090400	11289000	96500	96500	96500	96500	0
655	20240408	090300	11289000	96500	96500	96500	96500	0
656	20240408	090200	11289000	96500	96500	96500	96500	111
657	20240408	090100	577500	96500	96500	96500	96500	0
658	20240408	090000	577500	96500	96200	96500	96200	6