KissMeData/120030/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195800	111284600	91300	91300	91300	91300	6
3	20250408	195700	111284600	91300	91300	91300	91300	0
4	20250408	195600	111284600	91300	91300	91300	91300	0
5	20250408	195500	111284600	91300	91300	91300	91300	0
6	20250408	195400	111284600	91300	91300	91300	91300	0
7	20250408	195300	111284600	91300	91300	91300	91300	0
8	20250408	195200	111284600	91300	91300	91300	91300	0
9	20250408	195100	111284600	91300	91300	91300	91300	0
10	20250408	195000	111284600	91300	91300	91300	91300	0
11	20250408	194900	111284600	91300	91300	91300	91300	0
12	20250408	194800	111284600	91300	91300	91300	91300	0
13	20250408	194700	111284600	91300	91300	91300	91300	0
14	20250408	194600	111284600	91300	91300	91300	91300	0
15	20250408	194500	111284600	91300	91300	91300	91300	0
16	20250408	194400	111284600	91300	91300	91300	91300	0
17	20250408	194300	111284600	91300	91300	91300	91300	0
18	20250408	194200	111284600	91300	91300	91300	91300	0
19	20250408	194100	111284600	91300	91300	91300	91300	0
20	20250408	194000	111284600	91300	91300	91300	91300	0
21	20250408	193900	111284600	91300	91300	91300	91300	0
22	20250408	193800	111284600	91300	91300	91300	91300	0
23	20250408	193700	111284600	91300	91300	91300	91300	0
24	20250408	193600	111284600	91300	91300	91300	91300	0
25	20250408	193500	111284600	91300	91300	91300	91300	0
26	20250408	193400	111284600	91300	91300	91300	91300	0
27	20250408	193300	111284600	91300	91300	91300	91300	0
28	20250408	193200	111284600	91300	91300	91300	91300	0
29	20250408	193100	111284600	91300	91300	91300	91300	0
30	20250408	193000	111284600	91300	91300	91300	91300	0
31	20250408	192900	111284600	91300	91300	91300	91300	0
32	20250408	192800	111284600	91300	91300	91300	91300	6
33	20250408	192700	111284600	91300	91300	91300	91300	0
34	20250408	192600	111284600	91300	91300	91300	91300	0
35	20250408	192500	111284600	91300	91300	91300	91300	0
36	20250408	192400	111284600	91300	91300	91300	91300	0
37	20250408	192300	111284600	91300	91300	91300	91300	0
38	20250408	192200	111284600	91300	91300	91300	91300	0
39	20250408	192100	111284600	91300	91300	91300	91300	0
40	20250408	192000	111284600	91300	91300	91300	91300	0
41	20250408	191900	111284600	91300	91300	91300	91300	0
42	20250408	191800	111284600	91300	91300	91300	91300	0
43	20250408	191700	111284600	91300	91300	91300	91300	0
44	20250408	191600	111284600	91300	91300	91300	91300	0
45	20250408	191500	111284600	91300	91300	91300	91300	0
46	20250408	191400	111284600	91300	91300	91300	91300	0
47	20250408	191300	111284600	91300	91300	91300	91300	0
48	20250408	191200	111284600	91300	91300	91300	91300	0
49	20250408	191100	111284600	91300	91300	91300	91300	0
50	20250408	191000	111284600	91300	91300	91300	91300	0
51	20250408	190900	111284600	91300	91300	91300	91300	0
52	20250408	190800	111284600	91300	91300	91300	91300	0
53	20250408	190700	111284600	91300	91300	91300	91300	0
54	20250408	190600	111284600	91300	91300	91300	91300	0
55	20250408	190500	111284600	91300	91300	91300	91300	0
56	20250408	190400	111284600	91300	91300	91300	91300	0
57	20250408	190300	111284600	91300	91300	91300	91300	0
58	20250408	190200	111284600	91300	91300	91300	91300	0
59	20250408	190100	111284600	91300	91300	91300	91300	0
60	20250408	190000	111284600	91300	91300	91300	91300	0
61	20250408	185900	111284600	91300	91300	91300	91300	0
62	20250408	185800	111284600	91300	91300	91300	91300	6
63	20250408	185700	111284600	91300	91300	91300	91300	0
64	20250408	185600	111284600	91300	91300	91300	91300	0
65	20250408	185500	111284600	91300	91300	91300	91300	0
66	20250408	185400	111284600	91300	91300	91300	91300	0
67	20250408	185300	111284600	91300	91300	91300	91300	0
68	20250408	185200	111284600	91300	91300	91300	91300	0
69	20250408	185100	111284600	91300	91300	91300	91300	0
70	20250408	185000	111284600	91300	91300	91300	91300	0
71	20250408	184900	111284600	91300	91300	91300	91300	0
72	20250408	184800	111284600	91300	91300	91300	91300	0
73	20250408	184700	111284600	91300	91300	91300	91300	0
74	20250408	184600	111284600	91300	91300	91300	91300	0
75	20250408	184500	111284600	91300	91300	91300	91300	0
76	20250408	184400	111284600	91300	91300	91300	91300	0
77	20250408	184300	111284600	91300	91300	91300	91300	0
78	20250408	184200	111284600	91300	91300	91300	91300	0
79	20250408	184100	111284600	91300	91300	91300	91300	0
80	20250408	184000	111284600	91300	91300	91300	91300	0
81	20250408	183900	111284600	91300	91300	91300	91300	0
82	20250408	183800	111284600	91300	91300	91300	91300	0
83	20250408	183700	111284600	91300	91300	91300	91300	0
84	20250408	183600	111284600	91300	91300	91300	91300	0
85	20250408	183500	111284600	91300	91300	91300	91300	0
86	20250408	183400	111284600	91300	91300	91300	91300	0
87	20250408	183300	111284600	91300	91300	91300	91300	0
88	20250408	183200	111284600	91300	91300	91300	91300	0
89	20250408	183100	111284600	91300	91300	91300	91300	0
90	20250408	183000	111284600	91300	91300	91300	91300	0
91	20250408	182900	111284600	91300	91300	91300	91300	0
92	20250408	182800	111284600	91300	91300	91300	91300	6
93	20250408	182700	111284600	91300	91300	91300	91300	0
94	20250408	182600	111284600	91300	91300	91300	91300	0
95	20250408	182500	111284600	91300	91300	91300	91300	0
96	20250408	182400	111284600	91300	91300	91300	91300	0
97	20250408	182300	111284600	91300	91300	91300	91300	0
98	20250408	182200	111284600	91300	91300	91300	91300	0
99	20250408	182100	111284600	91300	91300	91300	91300	0
100	20250408	182000	111284600	91300	91300	91300	91300	0
101	20250408	181900	111284600	91300	91300	91300	91300	0
102	20250408	181800	111284600	91300	91300	91300	91300	0
103	20250408	181700	111284600	91300	91300	91300	91300	0
104	20250408	181600	111284600	91300	91300	91300	91300	0
105	20250408	181500	111284600	91300	91300	91300	91300	0
106	20250408	181400	111284600	91300	91300	91300	91300	0
107	20250408	181300	111284600	91300	91300	91300	91300	0
108	20250408	181200	111284600	91300	91300	91300	91300	0
109	20250408	181100	111284600	91300	91300	91300	91300	0
110	20250408	181000	111284600	91300	91300	91300	91300	0
111	20250408	180900	111284600	91300	91300	91300	91300	0
112	20250408	180800	111284600	91300	91300	91300	91300	0
113	20250408	180700	111284600	91300	91300	91300	91300	0
114	20250408	180600	111284600	91300	91300	91300	91300	0
115	20250408	180500	111284600	91300	91300	91300	91300	0
116	20250408	180400	111284600	91300	91300	91300	91300	0
117	20250408	180300	111284600	91300	91300	91300	91300	0
118	20250408	180200	111284600	91300	91300	91300	91300	0
119	20250408	180100	111284600	91300	91300	91300	91300	0
120	20250408	180000	111284600	91300	91300	91300	91300	0
121	20250408	175900	111284600	91300	91300	91300	91300	0
122	20250408	175800	111284600	91300	91300	91300	91300	6
123	20250408	175700	111284600	91300	91300	91300	91300	0
124	20250408	175600	111284600	91300	91300	91300	91300	0
125	20250408	175500	111284600	91300	91300	91300	91300	0
126	20250408	175400	111284600	91300	91300	91300	91300	0
127	20250408	175300	111284600	91300	91300	91300	91300	0
128	20250408	175200	111284600	91300	91300	91300	91300	0
129	20250408	175100	111284600	91300	91300	91300	91300	0
130	20250408	175000	111284600	91300	91300	91300	91300	0
131	20250408	174900	111284600	91300	91300	91300	91300	0
132	20250408	174800	111284600	91300	91300	91300	91300	0
133	20250408	174700	111284600	91300	91300	91300	91300	0
134	20250408	174600	111284600	91300	91300	91300	91300	0
135	20250408	174500	111284600	91300	91300	91300	91300	0
136	20250408	174400	111284600	91300	91300	91300	91300	0
137	20250408	174300	111284600	91300	91300	91300	91300	0
138	20250408	174200	111284600	91300	91300	91300	91300	0
139	20250408	174100	111284600	91300	91300	91300	91300	0
140	20250408	174000	111284600	91300	91300	91300	91300	0
141	20250408	173900	111284600	91300	91300	91300	91300	0
142	20250408	173800	111284600	91300	91300	91300	91300	0
143	20250408	173700	111284600	91300	91300	91300	91300	0
144	20250408	173600	111284600	91300	91300	91300	91300	0
145	20250408	173500	111284600	91300	91300	91300	91300	0
146	20250408	173400	111284600	91300	91300	91300	91300	0
147	20250408	173300	111284600	91300	91300	91300	91300	0
148	20250408	173200	111284600	91300	91300	91300	91300	0
149	20250408	173100	111284600	91300	91300	91300	91300	0
150	20250408	173000	111284600	91300	91300	91300	91300	0
151	20250408	172900	111284600	91300	91300	91300	91300	0
152	20250408	172800	111284600	91300	91300	91300	91300	6
153	20250408	172700	111284600	91300	91300	91300	91300	0
154	20250408	172600	111284600	91300	91300	91300	91300	0
155	20250408	172500	111284600	91300	91300	91300	91300	0
156	20250408	172400	111284600	91300	91300	91300	91300	0
157	20250408	172300	111284600	91300	91300	91300	91300	0
158	20250408	172200	111284600	91300	91300	91300	91300	0
159	20250408	172100	111284600	91300	91300	91300	91300	0
160	20250408	172000	111284600	91300	91300	91300	91300	0
161	20250408	171900	111284600	91300	91300	91300	91300	0
162	20250408	171800	111284600	91300	91300	91300	91300	0
163	20250408	171700	111284600	91300	91300	91300	91300	0
164	20250408	171600	111284600	91300	91300	91300	91300	0
165	20250408	171500	111284600	91300	91300	91300	91300	0
166	20250408	171400	111284600	91300	91300	91300	91300	0
167	20250408	171300	111284600	91300	91300	91300	91300	0
168	20250408	171200	111284600	91300	91300	91300	91300	0
169	20250408	171100	111284600	91300	91300	91300	91300	0
170	20250408	171000	111284600	91300	91300	91300	91300	0
171	20250408	170900	111284600	91300	91300	91300	91300	0
172	20250408	170800	111284600	91300	91300	91300	91300	0
173	20250408	170700	111284600	91300	91300	91300	91300	0
174	20250408	170600	111284600	91300	91300	91300	91300	0
175	20250408	170500	111284600	91300	91300	91300	91300	0
176	20250408	170400	111284600	91300	91300	91300	91300	0
177	20250408	170300	111284600	91300	91300	91300	91300	0
178	20250408	170200	111284600	91300	91300	91300	91300	0
179	20250408	170100	111284600	91300	91300	91300	91300	0
180	20250408	170000	111284600	91300	91300	91300	91300	0
181	20250408	165900	111284600	91300	91300	91300	91300	0
182	20250408	165800	111284600	91300	91300	91300	91300	6
183	20250408	165700	111284600	91300	91300	91300	91300	0
184	20250408	165600	111284600	91300	91300	91300	91300	0
185	20250408	165500	111284600	91300	91300	91300	91300	0
186	20250408	165400	111284600	91300	91300	91300	91300	0
187	20250408	165300	111284600	91300	91300	91300	91300	0
188	20250408	165200	111284600	91300	91300	91300	91300	0
189	20250408	165100	111284600	91300	91300	91300	91300	0
190	20250408	165000	111284600	91300	91300	91300	91300	0
191	20250408	164900	111284600	91300	91300	91300	91300	0
192	20250408	164800	111284600	91300	91300	91300	91300	0
193	20250408	164700	111284600	91300	91300	91300	91300	0
194	20250408	164600	111284600	91300	91300	91300	91300	0
195	20250408	164500	111284600	91300	91300	91300	91300	0
196	20250408	164400	111284600	91300	91300	91300	91300	0
197	20250408	164300	111284600	91300	91300	91300	91300	0
198	20250408	164200	111284600	91300	91300	91300	91300	0
199	20250408	164100	111284600	91300	91300	91300	91300	0
200	20250408	164000	111284600	91300	91300	91300	91300	0
201	20250408	163900	111284600	91300	91300	91300	91300	0
202	20250408	163800	111284600	91300	91300	91300	91300	0
203	20250408	163700	111284600	91300	91300	91300	91300	0
204	20250408	163600	111284600	91300	91300	91300	91300	0
205	20250408	163500	111284600	91300	91300	91300	91300	0
206	20250408	163400	111284600	91300	91300	91300	91300	0
207	20250408	163300	111284600	91300	91300	91300	91300	0
208	20250408	163200	111284600	91300	91300	91300	91300	0
209	20250408	163100	111284600	91300	91300	91300	91300	0
210	20250408	163000	111284600	91300	91300	91300	91300	0
211	20250408	162900	111284600	91300	91300	91300	91300	0
212	20250408	162800	111284600	91300	91300	91300	91300	6
213	20250408	162700	111284600	91300	91300	91300	91300	0
214	20250408	162600	111284600	91300	91300	91300	91300	0
215	20250408	162500	111284600	91300	91300	91300	91300	0
216	20250408	162400	111284600	91300	91300	91300	91300	0
217	20250408	162300	111284600	91300	91300	91300	91300	0
218	20250408	162200	111284600	91300	91300	91300	91300	0
219	20250408	162100	111284600	91300	91300	91300	91300	0
220	20250408	162000	111284600	91300	91300	91300	91300	0
221	20250408	161900	111284600	91300	91300	91300	91300	0
222	20250408	161800	111284600	91300	91300	91300	91300	0
223	20250408	161700	111284600	91300	91300	91300	91300	0
224	20250408	161600	111284600	91300	91300	91300	91300	0
225	20250408	161500	111284600	91300	91300	91300	91300	0
226	20250408	161400	111284600	91300	91300	91300	91300	0
227	20250408	161300	111284600	91300	91300	91300	91300	0
228	20250408	161200	111284600	91300	91300	91300	91300	0
229	20250408	161100	111284600	91300	91300	91300	91300	0
230	20250408	161000	111284600	91300	91300	91300	91300	0
231	20250408	160900	111284600	91300	91300	91300	91300	0
232	20250408	160800	111284600	91300	91300	91300	91300	0
233	20250408	160700	111284600	91300	91300	91300	91300	0
234	20250408	160600	111284600	91300	91300	91300	91300	0
235	20250408	160500	111284600	91300	91300	91300	91300	0
236	20250408	160400	111284600	91300	91300	91300	91300	0
237	20250408	160300	111284600	91300	91300	91300	91300	0
238	20250408	160200	111284600	91300	91300	91300	91300	0
239	20250408	160100	111284600	91300	91300	91300	91300	0
240	20250408	160000	111284600	91300	91300	91300	91300	0
241	20250408	155900	111284600	91300	91300	91300	91300	0
242	20250408	155800	111284600	91300	91300	91300	91300	6
243	20250408	155700	111284600	91300	91300	91300	91300	0
244	20250408	155600	111284600	91300	91300	91300	91300	0
245	20250408	155500	111284600	91300	91300	91300	91300	0
246	20250408	155400	111284600	91300	91300	91300	91300	0
247	20250408	155300	111284600	91300	91300	91300	91300	0
248	20250408	155200	111284600	91300	91300	91300	91300	0
249	20250408	155100	111284600	91300	91300	91300	91300	0
250	20250408	155000	111284600	91300	91300	91300	91300	0
251	20250408	154900	111284600	91300	91300	91300	91300	0
252	20250408	154800	111284600	91300	91300	91300	91300	0
253	20250408	154700	111284600	91300	91300	91300	91300	0
254	20250408	154600	111284600	91300	91300	91300	91300	0
255	20250408	154500	111284600	91300	91300	91300	91300	0
256	20250408	154400	111284600	91300	91300	91300	91300	0
257	20250408	154300	111284600	91300	91300	91300	91300	0
258	20250408	154200	111284600	91300	91300	91300	91300	0
259	20250408	154100	111284600	91300	91300	91300	91300	0
260	20250408	154000	111284600	91300	91300	91300	91300	0
261	20250408	153900	111284600	91300	91300	91300	91300	0
262	20250408	153800	111284600	91300	91300	91300	91300	0
263	20250408	153700	111284600	91300	91300	91300	91300	0
264	20250408	153600	111284600	91300	91300	91300	91300	0
265	20250408	153500	111284600	91300	91300	91300	91300	0
266	20250408	153400	111284600	91300	91300	91300	91300	0
267	20250408	153300	111284600	91300	91300	91300	91300	0
268	20250408	153200	111284600	91300	91300	91300	91300	0
269	20250408	153100	111284600	91300	91300	91300	91300	0
270	20250408	153000	111284600	91300	91300	91300	91300	6
271	20250408	152900	110736800	91600	91600	91600	91600	0
272	20250408	152800	110736800	91600	91600	91600	91600	0
273	20250408	152700	110736800	91600	91600	91600	91600	0
274	20250408	152600	110736800	91600	91600	91600	91600	0
275	20250408	152500	110736800	91600	91600	91600	91600	0
276	20250408	152400	110736800	91600	91600	91600	91600	0
277	20250408	152300	110736800	91600	91600	91600	91600	0
278	20250408	152200	110736800	91600	91600	91600	91600	0
279	20250408	152100	110736800	91600	91600	91600	91600	0
280	20250408	152000	110736800	91600	91600	91600	91600	0
281	20250408	151900	110736800	91600	91600	91600	91600	0
282	20250408	151800	110736800	91600	91600	91600	91600	0
283	20250408	151700	110736800	91600	91600	91600	91600	1
284	20250408	151600	110645200	91300	91300	91300	91300	0
285	20250408	151500	110645200	91300	91300	91300	91300	0
286	20250408	151400	110645200	91300	91300	91300	91300	0
287	20250408	151300	110645200	91300	91500	91500	91300	20
288	20250408	151200	108818500	91400	91400	91400	91400	0
289	20250408	151100	108818500	91400	91400	91400	91400	0
290	20250408	151000	108818500	91400	91400	91400	91400	1
291	20250408	150900	108727100	91500	91500	91500	91500	0
292	20250408	150800	108727100	91500	91500	91500	91500	0
293	20250408	150700	108727100	91500	91500	91500	91500	3
294	20250408	150600	108452600	91600	91600	91600	91600	0
295	20250408	150500	108452600	91600	91600	91600	91600	0
296	20250408	150400	108452600	91600	91600	91600	91600	0
297	20250408	150300	108452600	91600	91600	91600	91600	0
298	20250408	150200	108452600	91600	91600	91600	91600	1
299	20250408	150100	108361000	91600	91600	91600	91600	1
300	20250408	150000	108269400	91600	91600	91600	91600	0
301	20250408	145900	108269400	91600	91600	91600	91600	0
302	20250408	145800	108269400	91600	91600	91600	91600	0
303	20250408	145700	108269400	91600	91600	91600	91600	0
304	20250408	145600	108269400	91600	91600	91600	91600	0
305	20250408	145500	108269400	91600	91600	91600	91600	8
306	20250408	145400	107536600	91500	91500	91500	91500	1
307	20250408	145300	107445100	91600	91600	91600	91600	1
308	20250408	145200	107353500	91500	91500	91500	91500	0
309	20250408	145100	107353500	91500	91500	91500	91500	0
310	20250408	145000	107353500	91500	91500	91500	91500	2
311	20250408	144900	107170500	91400	91400	91400	91400	3
312	20250408	144800	106896300	91300	91300	91300	91300	0
313	20250408	144700	106896300	91300	91300	91300	91300	7
314	20250408	144600	106257200	91200	91200	91200	91200	0
315	20250408	144500	106257200	91200	91200	91200	91200	0
316	20250408	144400	106257200	91200	91200	91200	91200	0
317	20250408	144300	106257200	91200	91200	91200	91200	0
318	20250408	144200	106257200	91200	91200	91200	91200	0
319	20250408	144100	106257200	91200	91200	91200	91200	0
320	20250408	144000	106257200	91200	91200	91200	91200	3
321	20250408	143900	105983600	91200	91200	91200	91200	0
322	20250408	143800	105983600	91200	91200	91200	91200	0
323	20250408	143700	105983600	91200	91200	91200	91200	0
324	20250408	143600	105983600	91200	91400	91400	91200	8
325	20250408	143500	105252800	91600	91600	91600	91600	1
326	20250408	143400	105161200	91600	91600	91600	91600	2
327	20250408	143300	104978000	91700	91700	91700	91700	0
328	20250408	143200	104978000	91700	91700	91700	91700	1
329	20250408	143100	104886300	91700	91700	91700	91700	0
330	20250408	143000	104886300	91700	91700	91700	91700	2
331	20250408	142900	104702900	91700	91700	91700	91700	0
332	20250408	142800	104702900	91700	91700	91700	91700	1
333	20250408	142700	104611200	91700	91700	91700	91700	2
334	20250408	142600	104427800	91700	91700	91700	91700	0
335	20250408	142500	104427800	91700	91700	91700	91700	1
336	20250408	142400	104336100	91700	91700	91700	91700	0
337	20250408	142300	104336100	91700	91700	91700	91700	2
338	20250408	142200	104152700	91700	91700	91700	91700	0
339	20250408	142100	104152700	91700	91700	91700	91700	1
340	20250408	142000	104061000	91700	91700	91700	91700	0
341	20250408	141900	104061000	91700	91700	91700	91700	4
342	20250408	141800	103694200	91800	91900	91900	91800	3
343	20250408	141700	103418700	91900	91900	91900	91900	0
344	20250408	141600	103418700	91900	91900	91900	91900	2
345	20250408	141500	103234900	91900	91900	91900	91900	0
346	20250408	141400	103234900	91900	91900	91900	91900	1
347	20250408	141300	103143000	91900	91900	91900	91900	0
348	20250408	141200	103143000	91900	91900	91900	91900	4
349	20250408	141100	102775400	91900	91900	91900	91900	1
350	20250408	141000	102683500	91800	91800	91800	91800	0
351	20250408	140900	102683500	91800	91800	91800	91800	1
352	20250408	140800	102591700	91800	91800	91800	91800	0
353	20250408	140700	102591700	91800	91800	91800	91800	1
354	20250408	140600	102499900	91800	91800	91800	91800	0
355	20250408	140500	102499900	91800	91800	91800	91800	4
356	20250408	140400	102132700	91800	91800	91800	91800	2
357	20250408	140300	101949100	91700	91700	91700	91700	0
358	20250408	140200	101949100	91700	91700	91700	91700	1
359	20250408	140100	101857400	91600	91600	91600	91600	0
360	20250408	140000	101857400	91600	91600	91600	91600	0
361	20250408	135900	101857400	91600	91600	91600	91600	0
362	20250408	135800	101857400	91600	91600	91600	91600	8
363	20250408	135700	101124600	91600	91600	91600	91600	1
364	20250408	135600	101033000	91600	91600	91600	91600	0
365	20250408	135500	101033000	91600	91600	91600	91600	3
366	20250408	135400	100758200	91500	91500	91500	91500	0
367	20250408	135300	100758200	91500	91500	91500	91500	0
368	20250408	135200	100758200	91500	91500	91500	91500	0
369	20250408	135100	100758200	91500	91500	91500	91500	0
370	20250408	135000	100758200	91500	91500	91500	91500	0
371	20250408	134900	100758200	91500	91600	91600	91500	10
372	20250408	134800	99843100	91600	91600	91600	91600	2
373	20250408	134700	99659900	91600	91600	91600	91600	0
374	20250408	134600	99659900	91600	91600	91600	91600	1
375	20250408	134500	99568300	91600	91600	91600	91600	0
376	20250408	134400	99568300	91600	91600	91600	91600	3
377	20250408	134300	99293500	91600	91600	91600	91600	0
378	20250408	134200	99293500	91600	91600	91600	91600	2
379	20250408	134100	99110300	91500	91500	91500	91500	0
380	20250408	134000	99110300	91500	91500	91500	91500	0
381	20250408	133900	99110300	91500	91500	91500	91500	2
382	20250408	133800	98927300	91500	91500	91500	91500	0
383	20250408	133700	98927300	91500	91500	91500	91500	0
384	20250408	133600	98927300	91500	91500	91500	91500	0
385	20250408	133500	98927300	91500	91500	91500	91500	0
386	20250408	133400	98927300	91500	91600	91600	91500	5
387	20250408	133300	98469600	91600	91600	91600	91600	0
388	20250408	133200	98469600	91600	91600	91600	91600	2
389	20250408	133100	98286400	91600	91600	91600	91600	0
390	20250408	133000	98286400	91600	91600	91600	91600	2
391	20250408	132900	98103200	91500	91500	91500	91500	0
392	20250408	132800	98103200	91500	91500	91500	91500	0
393	20250408	132700	98103200	91500	91500	91500	91500	0
394	20250408	132600	98103200	91500	91500	91500	91500	2
395	20250408	132500	97920200	91500	91500	91500	91500	1
396	20250408	132400	97828700	91500	91500	91500	91500	0
397	20250408	132300	97828700	91500	91500	91500	91500	3
398	20250408	132200	97554200	91500	91500	91500	91500	0
399	20250408	132100	97554200	91500	91500	91500	91500	1
400	20250408	132000	97462700	91500	91500	91500	91500	0
401	20250408	131900	97462700	91500	91500	91500	91500	3
402	20250408	131800	97188200	91500	91500	91500	91500	2
403	20250408	131700	97005200	91400	91400	91400	91400	0
404	20250408	131600	97005200	91400	91400	91400	91400	1
405	20250408	131500	96913800	91500	91500	91500	91500	0
406	20250408	131400	96913800	91500	91500	91500	91500	1
407	20250408	131300	96822300	91500	91500	91500	91500	0
408	20250408	131200	96822300	91500	91500	91500	91500	2
409	20250408	131100	96639300	91500	91500	91500	91500	1
410	20250408	131000	96547800	91500	91500	91500	91500	0
411	20250408	130900	96547800	91500	91500	91500	91500	2
412	20250408	130800	96364800	91500	91500	91500	91500	0
413	20250408	130700	96364800	91500	91500	91500	91500	3
414	20250408	130600	96090300	91500	91500	91500	91500	0
415	20250408	130500	96090300	91500	91500	91500	91500	1
416	20250408	130400	95998800	91400	91400	91400	91400	0
417	20250408	130300	95998800	91400	91400	91400	91400	0
418	20250408	130200	95998800	91400	91400	91400	91400	0
419	20250408	130100	95998800	91400	91400	91400	91400	0
420	20250408	130000	95998800	91400	91400	91400	91400	3
421	20250408	125900	95724600	91400	91400	91400	91400	0
422	20250408	125800	95724600	91400	91400	91400	91400	0
423	20250408	125700	95724600	91400	91400	91400	91400	2
424	20250408	125600	95541800	91400	91400	91400	91400	1
425	20250408	125500	95450400	91400	91500	91500	91400	5
426	20250408	125400	94993100	91500	91500	91500	91500	0
427	20250408	125300	94993100	91500	91500	91500	91500	2
428	20250408	125200	94810100	91400	91400	91400	91400	1
429	20250408	125100	94718700	91400	91400	91400	91400	0
430	20250408	125000	94718700	91400	91400	91400	91400	2
431	20250408	124900	94535900	91400	91400	91400	91400	0
432	20250408	124800	94535900	91400	91400	91400	91400	0
433	20250408	124700	94535900	91400	91400	91400	91400	2
434	20250408	124600	94353100	91400	91400	91400	91400	0
435	20250408	124500	94353100	91400	91400	91400	91400	1
436	20250408	124400	94261700	91500	91500	91500	91500	5
437	20250408	124300	93804200	91500	91500	91500	91500	1
438	20250408	124200	93712700	91500	91500	91500	91500	0
439	20250408	124100	93712700	91500	91500	91500	91500	2
440	20250408	124000	93529700	91500	91500	91500	91500	0
441	20250408	123900	93529700	91500	91500	91500	91500	1
442	20250408	123800	93438200	91500	91500	91500	91500	0
443	20250408	123700	93438200	91500	91500	91900	91500	242
444	20250408	123600	71223300	91600	91600	91600	91600	0
445	20250408	123500	71223300	91600	91600	91600	91600	1
446	20250408	123400	71131700	91600	91600	91600	91600	0
447	20250408	123300	71131700	91600	91500	91600	91500	3
448	20250408	123200	70857100	91500	91500	91500	91500	2
449	20250408	123100	70674100	91400	91400	91400	91400	0
450	20250408	123000	70674100	91400	91400	91400	91400	1
451	20250408	122900	70582700	91400	91400	91400	91400	0
452	20250408	122800	70582700	91400	91400	91400	91400	2
453	20250408	122700	70399900	91400	91400	91400	91400	0
454	20250408	122600	70399900	91400	91400	91400	91400	2
455	20250408	122500	70217100	91400	91400	91400	91400	0
456	20250408	122400	70217100	91400	91400	91400	91400	0
457	20250408	122300	70217100	91400	91400	91400	91400	1
458	20250408	122200	70125700	91400	91400	91400	91400	0
459	20250408	122100	70125700	91400	91400	91400	91400	2
460	20250408	122000	69942900	91500	91500	91500	91500	13
461	20250408	121900	68753400	91500	91500	91500	91500	2
462	20250408	121800	68570400	91500	91500	91500	91500	1
463	20250408	121700	68478900	91500	91500	91500	91500	0
464	20250408	121600	68478900	91500	91500	91500	91500	2
465	20250408	121500	68295900	91500	91500	91500	91500	0
466	20250408	121400	68295900	91500	91500	91500	91500	1
467	20250408	121300	68204400	91500	91500	91500	91500	0
468	20250408	121200	68204400	91500	91500	91500	91500	3
469	20250408	121100	67929900	91500	91500	91500	91500	2
470	20250408	121000	67746900	91400	91400	91400	91400	0
471	20250408	120900	67746900	91400	91400	91400	91400	1
472	20250408	120800	67655500	91400	91400	91400	91400	0
473	20250408	120700	67655500	91400	91400	91400	91400	0
474	20250408	120600	67655500	91400	91400	91400	91400	2
475	20250408	120500	67472700	91400	91400	91400	91400	0
476	20250408	120400	67472700	91400	91400	91400	91400	2
477	20250408	120300	67289900	91400	91400	91400	91400	0
478	20250408	120200	67289900	91400	91400	91400	91400	2
479	20250408	120100	67107100	91400	91400	91400	91400	0
480	20250408	120000	67107100	91400	91400	91400	91400	1
481	20250408	115900	67015700	91400	91400	91400	91400	2
482	20250408	115800	66832900	91500	91500	91500	91500	1
483	20250408	115700	66741400	91400	91400	91400	91400	2
484	20250408	115600	66558600	91300	91300	91300	91300	0
485	20250408	115500	66558600	91300	91300	91300	91300	1
486	20250408	115400	66467300	91400	91400	91400	91400	1
487	20250408	115300	66375900	91300	91300	91300	91300	0
488	20250408	115200	66375900	91300	91300	91300	91300	0
489	20250408	115100	66375900	91300	91300	91300	91300	0
490	20250408	115000	66375900	91300	91300	91300	91300	0
491	20250408	114900	66375900	91300	91600	91600	91300	14
492	20250408	114800	65095900	91500	91500	91500	91500	0
493	20250408	114700	65095900	91500	91500	91500	91500	1
494	20250408	114600	65004400	91500	91500	91500	91500	0
495	20250408	114500	65004400	91500	91500	91500	91500	0
496	20250408	114400	65004400	91500	91500	91500	91500	2
497	20250408	114300	64821400	91500	91500	91500	91500	0
498	20250408	114200	64821400	91500	91500	91500	91500	2
499	20250408	114100	64638400	91500	91500	91500	91500	0
500	20250408	114000	64638400	91500	91500	91500	91500	1
501	20250408	113900	64546900	91600	91600	91600	91600	1
502	20250408	113800	64455300	91600	91600	91600	91600	0
503	20250408	113700	64455300	91600	91500	91600	91500	5
504	20250408	113600	63997500	91500	91500	91500	91500	0
505	20250408	113500	63997500	91500	91500	91500	91500	2
506	20250408	113400	63814500	91500	91500	91500	91500	0
507	20250408	113300	63814500	91500	91500	91500	91500	0
508	20250408	113200	63814500	91500	91600	91600	91500	3
509	20250408	113100	63539800	91500	91500	91500	91500	0
510	20250408	113000	63539800	91500	91500	91500	91500	2
511	20250408	112900	63356800	91600	91600	91600	91600	2
512	20250408	112800	63173600	91600	91600	91600	91600	0
513	20250408	112700	63173600	91600	91500	91600	91500	3
514	20250408	112600	62899000	91500	91500	91500	91500	0
515	20250408	112500	62899000	91500	91500	91500	91500	1
516	20250408	112400	62807500	91500	91500	91500	91500	0
517	20250408	112300	62807500	91500	91500	91500	91500	2
518	20250408	112200	62624500	91500	91500	91500	91500	0
519	20250408	112100	62624500	91500	91500	91500	91500	0
520	20250408	112000	62624500	91500	91500	91500	91500	2
521	20250408	111900	62441500	91500	91500	91500	91500	0
522	20250408	111800	62441500	91500	91400	91500	91400	7
523	20250408	111700	61801100	91400	91400	91400	91400	0
524	20250408	111600	61801100	91400	91400	91400	91400	0
525	20250408	111500	61801100	91400	91400	91400	91400	2
526	20250408	111400	61618300	91400	91400	91400	91400	12
527	20250408	111300	60521500	91300	91300	91300	91300	4
528	20250408	111200	60156300	91200	91200	91200	91200	7
529	20250408	111100	59517900	91200	91200	91200	91200	1
530	20250408	111000	59426700	91200	91200	91200	91200	0
531	20250408	110900	59426700	91200	91200	91200	91200	0
532	20250408	110800	59426700	91200	91200	91200	91200	2
533	20250408	110700	59244300	91200	91200	91200	91200	0
534	20250408	110600	59244300	91200	91200	91200	91200	2
535	20250408	110500	59061900	91300	91300	91300	91300	1
536	20250408	110400	58970600	91200	91200	91200	91200	1
537	20250408	110300	58879400	91300	91300	91300	91300	2
538	20250408	110200	58696800	91300	91300	91300	91300	10
539	20250408	110100	57783800	91300	91300	91300	91300	2
540	20250408	110000	57601200	91300	91300	91300	91300	0
541	20250408	105900	57601200	91300	91300	91300	91300	2
542	20250408	105800	57418600	91300	91300	91300	91300	0
543	20250408	105700	57418600	91300	91300	91300	91300	2
544	20250408	105600	57236000	91300	91300	91300	91300	1
545	20250408	105500	57144700	91100	91300	91300	91100	16
546	20250408	105400	55686900	91200	91200	91200	91200	1
547	20250408	105300	55595700	91100	91100	91100	91100	0
548	20250408	105200	55595700	91100	91200	91200	91100	15
549	20250408	105100	54229000	91200	91300	91300	91200	6
550	20250408	105000	53681400	91300	91300	91300	91300	0
551	20250408	104900	53681400	91300	91300	91300	91300	2
552	20250408	104800	53498800	91300	91300	91300	91300	0
553	20250408	104700	53498800	91300	91300	91300	91300	0
554	20250408	104600	53498800	91300	91300	91300	91300	1
555	20250408	104500	53407500	91300	91300	91300	91300	2
556	20250408	104400	53224900	91300	91300	91300	91300	0
557	20250408	104300	53224900	91300	91300	91300	91300	1
558	20250408	104200	53133600	91300	91300	91300	91300	0
559	20250408	104100	53133600	91300	91400	91400	91300	6
560	20250408	104000	52585400	91500	91500	91500	91500	2
561	20250408	103900	52402400	91500	91500	91500	91500	2
562	20250408	103800	52219400	91400	91400	91400	91400	0
563	20250408	103700	52219400	91400	91400	91400	91400	2
564	20250408	103600	52036600	91400	91400	91400	91400	0
565	20250408	103500	52036600	91400	91400	91400	91400	0
566	20250408	103400	52036600	91400	91400	91400	91400	2
567	20250408	103300	51853800	91400	91400	91400	91400	1
568	20250408	103200	51762400	91400	91400	91400	91400	2
569	20250408	103100	51579600	91400	91400	91400	91400	0
570	20250408	103000	51579600	91400	91400	91400	91400	0
571	20250408	102900	51579600	91400	91400	91400	91400	2
572	20250408	102800	51396800	91400	91400	91400	91400	0
573	20250408	102700	51396800	91400	91400	91400	91400	2
574	20250408	102600	51214000	91400	91400	91400	91400	0
575	20250408	102500	51214000	91400	91400	91400	91400	0
576	20250408	102400	51214000	91400	91400	91400	91400	2
577	20250408	102300	51031200	91400	91400	91400	91400	1
578	20250408	102200	50939800	91300	91300	91300	91300	2
579	20250408	102100	50757200	91100	91100	91100	91100	0
580	20250408	102000	50757200	91100	91100	91100	91100	0
581	20250408	101900	50757200	91100	91400	91400	91100	24
582	20250408	101800	48569700	91400	91400	91400	91400	0
583	20250408	101700	48569700	91400	91400	91400	91400	3
584	20250408	101600	48295500	91400	91400	91400	91400	0
585	20250408	101500	48295500	91400	91400	91400	91400	2
586	20250408	101400	48112700	91400	91400	91400	91400	0
587	20250408	101300	48112700	91400	91400	91400	91400	1
588	20250408	101200	48021300	91400	91400	91400	91400	1
589	20250408	101100	47929900	91400	91400	91400	91400	0
590	20250408	101000	47929900	91400	91400	91400	91400	2
591	20250408	100900	47747100	91400	91400	91400	91400	0
592	20250408	100800	47747100	91400	91400	91400	91400	1
593	20250408	100700	47655700	91400	91400	91400	91400	18
594	20250408	100600	46010500	91400	91400	91400	91400	2
595	20250408	100500	45827700	91400	91400	91400	91300	4
596	20250408	100400	45462300	91400	91400	91400	91400	8
597	20250408	100300	44731100	91300	91300	91300	91300	1
598	20250408	100200	44639800	91300	91300	91300	91300	0
599	20250408	100100	44639800	91300	91300	91300	91300	0
600	20250408	100000	44639800	91300	91500	91500	91300	3
601	20250408	095900	44365700	91400	91400	91400	91400	2
602	20250408	095800	44182900	91400	91500	91500	91400	7
603	20250408	095700	43542900	91400	91400	91400	91400	0
604	20250408	095600	43542900	91400	91400	91400	91400	0
605	20250408	095500	43542900	91400	91500	91500	91400	2
606	20250408	095400	43360000	91500	91500	91500	91500	0
607	20250408	095300	43360000	91500	91500	91500	91500	4
608	20250408	095200	42994000	91500	91500	91500	91500	0
609	20250408	095100	42994000	91500	91400	91500	91400	60
610	20250408	095000	37504200	91400	91400	91400	91400	0
611	20250408	094900	37504200	91400	91400	91400	91400	0
612	20250408	094800	37504200	91400	91400	91400	91400	1
613	20250408	094700	37412800	91500	91500	91500	91500	1
614	20250408	094600	37321300	91500	91400	91500	91400	3
615	20250408	094500	37047000	91400	91400	91400	91400	0
616	20250408	094400	37047000	91400	91400	91400	91400	0
617	20250408	094300	37047000	91400	91400	91400	91400	2
618	20250408	094200	36864200	91400	91400	91400	91400	0
619	20250408	094100	36864200	91400	91400	91400	91400	1
620	20250408	094000	36772800	91400	91400	91400	91400	0
621	20250408	093900	36772800	91400	91400	91400	91400	0
622	20250408	093800	36772800	91400	91400	91400	91400	2
623	20250408	093700	36590000	91400	91400	91400	91400	0
624	20250408	093600	36590000	91400	91400	91400	91400	2
625	20250408	093500	36407200	91600	91500	91600	91500	3
626	20250408	093400	36132600	91500	91500	91500	91500	0
627	20250408	093300	36132600	91500	91500	91500	91500	2
628	20250408	093200	35949600	91400	91400	91400	91400	0
629	20250408	093100	35949600	91400	91400	91400	91400	70
630	20250408	093000	29551600	91400	91400	91400	91400	1
631	20250408	092900	29460200	91300	91300	91300	91300	2
632	20250408	092800	29277600	91300	91300	91300	91300	0
633	20250408	092700	29277600	91300	91300	91300	91300	3
634	20250408	092600	29003700	91500	91500	91500	91500	16
635	20250408	092500	27539700	91400	91400	91400	91400	0
636	20250408	092400	27539700	91400	91400	91400	91400	10
637	20250408	092300	26625700	91400	91400	91400	91400	3
638	20250408	092200	26351500	91400	91600	91600	91400	9
639	20250408	092100	25528500	91600	91600	91600	91600	2
640	20250408	092000	25345300	91500	91500	91500	91500	0
641	20250408	091900	25345300	91500	91400	91500	91400	80
642	20250408	091800	18025400	91200	91200	91200	91200	10
643	20250408	091700	17113400	91200	91400	91400	91200	35
644	20250408	091600	13919600	91400	91500	91500	91400	6
645	20250408	091500	13371100	91500	91500	91500	91500	5
646	20250408	091400	12913600	91600	91400	91600	91400	64
647	20250408	091300	7054700	91500	91600	91600	91500	25
648	20250408	091200	4767100	91700	91700	91700	91700	3
649	20250408	091100	4492000	91700	91700	91700	91700	0
650	20250408	091000	4492000	91700	91700	91700	91700	12
651	20250408	090900	3391600	92000	92000	92000	92000	1
652	20250408	090800	3299600	92000	92000	92000	92000	0
653	20250408	090700	3299600	92000	92000	92000	92000	2
654	20250408	090600	3115600	92000	92000	92000	92000	0
655	20250408	090500	3115600	92000	92000	92000	92000	3
656	20250408	090400	2839600	92100	91900	92100	91900	5
657	20250408	090300	2379300	91800	91800	91800	91800	1
658	20250408	090200	2287500	91500	91500	91500	91500	0
659	20250408	090100	2287500	91500	91500	91500	91500	0
660	20250408	090000	2287500	91500	91500	91500	91500	25