KissMeData/145990/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200300	654354350	49800	49800	49800	49800	1126
3	20240408	200200	654354350	49800	49800	49800	49800	0
4	20240408	200100	654354350	49800	49800	49800	49800	0
5	20240408	200000	654354350	49800	49800	49800	49800	0
6	20240408	195900	654354350	49800	49800	49800	49800	0
7	20240408	195800	654354350	49800	49800	49800	49800	0
8	20240408	195700	654354350	49800	49800	49800	49800	0
9	20240408	195600	654354350	49800	49800	49800	49800	0
10	20240408	195500	654354350	49800	49800	49800	49800	0
11	20240408	195400	654354350	49800	49800	49800	49800	0
12	20240408	195300	654354350	49800	49800	49800	49800	0
13	20240408	195200	654354350	49800	49800	49800	49800	0
14	20240408	195100	654354350	49800	49800	49800	49800	0
15	20240408	195000	654354350	49800	49800	49800	49800	0
16	20240408	194900	654354350	49800	49800	49800	49800	0
17	20240408	194800	654354350	49800	49800	49800	49800	0
18	20240408	194700	654354350	49800	49800	49800	49800	0
19	20240408	194600	654354350	49800	49800	49800	49800	0
20	20240408	194500	654354350	49800	49800	49800	49800	0
21	20240408	194400	654354350	49800	49800	49800	49800	0
22	20240408	194300	654354350	49800	49800	49800	49800	0
23	20240408	194200	654354350	49800	49800	49800	49800	0
24	20240408	194100	654354350	49800	49800	49800	49800	0
25	20240408	194000	654354350	49800	49800	49800	49800	0
26	20240408	193900	654354350	49800	49800	49800	49800	0
27	20240408	193800	654354350	49800	49800	49800	49800	0
28	20240408	193700	654354350	49800	49800	49800	49800	0
29	20240408	193600	654354350	49800	49800	49800	49800	0
30	20240408	193500	654354350	49800	49800	49800	49800	0
31	20240408	193400	654354350	49800	49800	49800	49800	0
32	20240408	193300	654354350	49800	49800	49800	49800	1126
33	20240408	193200	654354350	49800	49800	49800	49800	0
34	20240408	193100	654354350	49800	49800	49800	49800	0
35	20240408	193000	654354350	49800	49800	49800	49800	0
36	20240408	192900	654354350	49800	49800	49800	49800	0
37	20240408	192800	654354350	49800	49800	49800	49800	0
38	20240408	192700	654354350	49800	49800	49800	49800	0
39	20240408	192600	654354350	49800	49800	49800	49800	0
40	20240408	192500	654354350	49800	49800	49800	49800	0
41	20240408	192400	654354350	49800	49800	49800	49800	0
42	20240408	192300	654354350	49800	49800	49800	49800	0
43	20240408	192200	654354350	49800	49800	49800	49800	0
44	20240408	192100	654354350	49800	49800	49800	49800	0
45	20240408	192000	654354350	49800	49800	49800	49800	0
46	20240408	191900	654354350	49800	49800	49800	49800	0
47	20240408	191800	654354350	49800	49800	49800	49800	0
48	20240408	191700	654354350	49800	49800	49800	49800	0
49	20240408	191600	654354350	49800	49800	49800	49800	0
50	20240408	191500	654354350	49800	49800	49800	49800	0
51	20240408	191400	654354350	49800	49800	49800	49800	0
52	20240408	191300	654354350	49800	49800	49800	49800	0
53	20240408	191200	654354350	49800	49800	49800	49800	0
54	20240408	191100	654354350	49800	49800	49800	49800	0
55	20240408	191000	654354350	49800	49800	49800	49800	0
56	20240408	190900	654354350	49800	49800	49800	49800	0
57	20240408	190800	654354350	49800	49800	49800	49800	0
58	20240408	190700	654354350	49800	49800	49800	49800	0
59	20240408	190600	654354350	49800	49800	49800	49800	0
60	20240408	190500	654354350	49800	49800	49800	49800	0
61	20240408	190400	654354350	49800	49800	49800	49800	0
62	20240408	190300	654354350	49800	49800	49800	49800	1126
63	20240408	190200	654354350	49800	49800	49800	49800	0
64	20240408	190100	654354350	49800	49800	49800	49800	0
65	20240408	190000	654354350	49800	49800	49800	49800	0
66	20240408	185900	654354350	49800	49800	49800	49800	0
67	20240408	185800	654354350	49800	49800	49800	49800	0
68	20240408	185700	654354350	49800	49800	49800	49800	0
69	20240408	185600	654354350	49800	49800	49800	49800	0
70	20240408	185500	654354350	49800	49800	49800	49800	0
71	20240408	185400	654354350	49800	49800	49800	49800	0
72	20240408	185300	654354350	49800	49800	49800	49800	0
73	20240408	185200	654354350	49800	49800	49800	49800	0
74	20240408	185100	654354350	49800	49800	49800	49800	0
75	20240408	185000	654354350	49800	49800	49800	49800	0
76	20240408	184900	654354350	49800	49800	49800	49800	0
77	20240408	184800	654354350	49800	49800	49800	49800	0
78	20240408	184700	654354350	49800	49800	49800	49800	0
79	20240408	184600	654354350	49800	49800	49800	49800	0
80	20240408	184500	654354350	49800	49800	49800	49800	0
81	20240408	184400	654354350	49800	49800	49800	49800	0
82	20240408	184300	654354350	49800	49800	49800	49800	0
83	20240408	184200	654354350	49800	49800	49800	49800	0
84	20240408	184100	654354350	49800	49800	49800	49800	0
85	20240408	184000	654354350	49800	49800	49800	49800	0
86	20240408	183900	654354350	49800	49800	49800	49800	0
87	20240408	183800	654354350	49800	49800	49800	49800	0
88	20240408	183700	654354350	49800	49800	49800	49800	0
89	20240408	183600	654354350	49800	49800	49800	49800	0
90	20240408	183500	654354350	49800	49800	49800	49800	0
91	20240408	183400	654354350	49800	49800	49800	49800	0
92	20240408	183300	654354350	49800	49800	49800	49800	1126
93	20240408	183200	654354350	49800	49800	49800	49800	0
94	20240408	183100	654354350	49800	49800	49800	49800	0
95	20240408	183000	654354350	49800	49800	49800	49800	0
96	20240408	182900	654354350	49800	49800	49800	49800	0
97	20240408	182800	654354350	49800	49800	49800	49800	0
98	20240408	182700	654354350	49800	49800	49800	49800	0
99	20240408	182600	654354350	49800	49800	49800	49800	0
100	20240408	182500	654354350	49800	49800	49800	49800	0
101	20240408	182400	654354350	49800	49800	49800	49800	0
102	20240408	182300	654354350	49800	49800	49800	49800	0
103	20240408	182200	654354350	49800	49800	49800	49800	0
104	20240408	182100	654354350	49800	49800	49800	49800	0
105	20240408	182000	654354350	49800	49800	49800	49800	0
106	20240408	181900	654354350	49800	49800	49800	49800	0
107	20240408	181800	654354350	49800	49800	49800	49800	0
108	20240408	181700	654354350	49800	49800	49800	49800	0
109	20240408	181600	654354350	49800	49800	49800	49800	0
110	20240408	181500	654354350	49800	49800	49800	49800	0
111	20240408	181400	654354350	49800	49800	49800	49800	0
112	20240408	181300	654354350	49800	49800	49800	49800	0
113	20240408	181200	654354350	49800	49800	49800	49800	0
114	20240408	181100	654354350	49800	49800	49800	49800	0
115	20240408	181000	654354350	49800	49800	49800	49800	0
116	20240408	180900	654354350	49800	49800	49800	49800	0
117	20240408	180800	654354350	49800	49800	49800	49800	0
118	20240408	180700	654354350	49800	49800	49800	49800	0
119	20240408	180600	654354350	49800	49800	49800	49800	0
120	20240408	180500	654354350	49800	49800	49800	49800	0
121	20240408	180400	654354350	49800	49800	49800	49800	0
122	20240408	180300	654354350	49800	49800	49800	49800	1126
123	20240408	180200	654354350	49800	49800	49800	49800	0
124	20240408	180100	654354350	49800	49800	49800	49800	0
125	20240408	180000	654354350	49800	49800	49800	49800	0
126	20240408	175900	654354350	49800	49800	49800	49800	0
127	20240408	175800	654354350	49800	49800	49800	49800	0
128	20240408	175700	654354350	49800	49800	49800	49800	0
129	20240408	175600	654354350	49800	49800	49800	49800	0
130	20240408	175500	654354350	49800	49800	49800	49800	0
131	20240408	175400	654354350	49800	49800	49800	49800	0
132	20240408	175300	654354350	49800	49800	49800	49800	0
133	20240408	175200	654354350	49800	49800	49800	49800	0
134	20240408	175100	654354350	49800	49800	49800	49800	0
135	20240408	175000	654354350	49800	49800	49800	49800	0
136	20240408	174900	654354350	49800	49800	49800	49800	0
137	20240408	174800	654354350	49800	49800	49800	49800	0
138	20240408	174700	654354350	49800	49800	49800	49800	0
139	20240408	174600	654354350	49800	49800	49800	49800	0
140	20240408	174500	654354350	49800	49800	49800	49800	0
141	20240408	174400	654354350	49800	49800	49800	49800	0
142	20240408	174300	654354350	49800	49800	49800	49800	0
143	20240408	174200	654354350	49800	49800	49800	49800	0
144	20240408	174100	654354350	49800	49800	49800	49800	0
145	20240408	174000	654354350	49800	49800	49800	49800	0
146	20240408	173900	654354350	49800	49800	49800	49800	0
147	20240408	173800	654354350	49800	49800	49800	49800	0
148	20240408	173700	654354350	49800	49800	49800	49800	0
149	20240408	173600	654354350	49800	49800	49800	49800	0
150	20240408	173500	654354350	49800	49800	49800	49800	0
151	20240408	173400	654354350	49800	49800	49800	49800	0
152	20240408	173300	654354350	49800	49800	49800	49800	1126
153	20240408	173200	654354350	49800	49800	49800	49800	0
154	20240408	173100	654354350	49800	49800	49800	49800	0
155	20240408	173000	654354350	49800	49800	49800	49800	0
156	20240408	172900	654354350	49800	49800	49800	49800	0
157	20240408	172800	654354350	49800	49800	49800	49800	0
158	20240408	172700	654354350	49800	49800	49800	49800	0
159	20240408	172600	654354350	49800	49800	49800	49800	0
160	20240408	172500	654354350	49800	49800	49800	49800	0
161	20240408	172400	654354350	49800	49800	49800	49800	0
162	20240408	172300	654354350	49800	49800	49800	49800	0
163	20240408	172200	654354350	49800	49800	49800	49800	0
164	20240408	172100	654354350	49800	49800	49800	49800	0
165	20240408	172000	654354350	49800	49800	49800	49800	0
166	20240408	171900	654354350	49800	49800	49800	49800	0
167	20240408	171800	654354350	49800	49800	49800	49800	0
168	20240408	171700	654354350	49800	49800	49800	49800	0
169	20240408	171600	654354350	49800	49800	49800	49800	0
170	20240408	171500	654354350	49800	49800	49800	49800	0
171	20240408	171400	654354350	49800	49800	49800	49800	0
172	20240408	171300	654354350	49800	49800	49800	49800	0
173	20240408	171200	654354350	49800	49800	49800	49800	0
174	20240408	171100	654354350	49800	49800	49800	49800	0
175	20240408	171000	654354350	49800	49800	49800	49800	0
176	20240408	170900	654354350	49800	49800	49800	49800	0
177	20240408	170800	654354350	49800	49800	49800	49800	0
178	20240408	170700	654354350	49800	49800	49800	49800	0
179	20240408	170600	654354350	49800	49800	49800	49800	0
180	20240408	170500	654354350	49800	49800	49800	49800	0
181	20240408	170400	654354350	49800	49800	49800	49800	0
182	20240408	170300	654354350	49800	49800	49800	49800	1126
183	20240408	170200	654354350	49800	49800	49800	49800	0
184	20240408	170100	654354350	49800	49800	49800	49800	0
185	20240408	170000	654354350	49800	49800	49800	49800	0
186	20240408	165900	654354350	49800	49800	49800	49800	0
187	20240408	165800	654354350	49800	49800	49800	49800	0
188	20240408	165700	654354350	49800	49800	49800	49800	0
189	20240408	165600	654354350	49800	49800	49800	49800	0
190	20240408	165500	654354350	49800	49800	49800	49800	0
191	20240408	165400	654354350	49800	49800	49800	49800	0
192	20240408	165300	654354350	49800	49800	49800	49800	0
193	20240408	165200	654354350	49800	49800	49800	49800	0
194	20240408	165100	654354350	49800	49800	49800	49800	0
195	20240408	165000	654354350	49800	49800	49800	49800	0
196	20240408	164900	654354350	49800	49800	49800	49800	0
197	20240408	164800	654354350	49800	49800	49800	49800	0
198	20240408	164700	654354350	49800	49800	49800	49800	0
199	20240408	164600	654354350	49800	49800	49800	49800	0
200	20240408	164500	654354350	49800	49800	49800	49800	0
201	20240408	164400	654354350	49800	49800	49800	49800	0
202	20240408	164300	654354350	49800	49800	49800	49800	0
203	20240408	164200	654354350	49800	49800	49800	49800	0
204	20240408	164100	654354350	49800	49800	49800	49800	0
205	20240408	164000	654354350	49800	49800	49800	49800	0
206	20240408	163900	654354350	49800	49800	49800	49800	0
207	20240408	163800	654354350	49800	49800	49800	49800	0
208	20240408	163700	654354350	49800	49800	49800	49800	0
209	20240408	163600	654354350	49800	49800	49800	49800	0
210	20240408	163500	654354350	49800	49800	49800	49800	0
211	20240408	163400	654354350	49800	49800	49800	49800	0
212	20240408	163300	654354350	49800	49800	49800	49800	1126
213	20240408	163200	654354350	49800	49800	49800	49800	0
214	20240408	163100	654354350	49800	49800	49800	49800	0
215	20240408	163000	654354350	49800	49800	49800	49800	0
216	20240408	162900	654354350	49800	49800	49800	49800	0
217	20240408	162800	654354350	49800	49800	49800	49800	0
218	20240408	162700	654354350	49800	49800	49800	49800	0
219	20240408	162600	654354350	49800	49800	49800	49800	0
220	20240408	162500	654354350	49800	49800	49800	49800	0
221	20240408	162400	654354350	49800	49800	49800	49800	0
222	20240408	162300	654354350	49800	49800	49800	49800	0
223	20240408	162200	654354350	49800	49800	49800	49800	0
224	20240408	162100	654354350	49800	49800	49800	49800	0
225	20240408	162000	654354350	49800	49800	49800	49800	0
226	20240408	161900	654354350	49800	49800	49800	49800	0
227	20240408	161800	654354350	49800	49800	49800	49800	0
228	20240408	161700	654354350	49800	49800	49800	49800	0
229	20240408	161600	654354350	49800	49800	49800	49800	0
230	20240408	161500	654354350	49800	49800	49800	49800	0
231	20240408	161400	654354350	49800	49800	49800	49800	0
232	20240408	161300	654354350	49800	49800	49800	49800	0
233	20240408	161200	654354350	49800	49800	49800	49800	0
234	20240408	161100	654354350	49800	49800	49800	49800	0
235	20240408	161000	654354350	49800	49800	49800	49800	0
236	20240408	160900	654354350	49800	49800	49800	49800	0
237	20240408	160800	654354350	49800	49800	49800	49800	0
238	20240408	160700	654354350	49800	49800	49800	49800	0
239	20240408	160600	654354350	49800	49800	49800	49800	0
240	20240408	160500	654354350	49800	49800	49800	49800	0
241	20240408	160400	654354350	49800	49800	49800	49800	0
242	20240408	160300	654354350	49800	49800	49800	49800	1126
243	20240408	160200	654354350	49800	49800	49800	49800	0
244	20240408	160100	654354350	49800	49800	49800	49800	0
245	20240408	160000	654354350	49800	49800	49800	49800	0
246	20240408	155900	654354350	49800	49800	49800	49800	0
247	20240408	155800	654354350	49800	49800	49800	49800	0
248	20240408	155700	654354350	49800	49800	49800	49800	0
249	20240408	155600	654354350	49800	49800	49800	49800	0
250	20240408	155500	654354350	49800	49800	49800	49800	0
251	20240408	155400	654354350	49800	49800	49800	49800	0
252	20240408	155300	654354350	49800	49800	49800	49800	0
253	20240408	155200	654354350	49800	49800	49800	49800	0
254	20240408	155100	654354350	49800	49800	49800	49800	0
255	20240408	155000	654354350	49800	49800	49800	49800	0
256	20240408	154900	654354350	49800	49800	49800	49800	0
257	20240408	154800	654354350	49800	49800	49800	49800	0
258	20240408	154700	654354350	49800	49800	49800	49800	0
259	20240408	154600	654354350	49800	49800	49800	49800	0
260	20240408	154500	654354350	49800	49800	49800	49800	0
261	20240408	154400	654354350	49800	49800	49800	49800	0
262	20240408	154300	654354350	49800	49800	49800	49800	0
263	20240408	154200	654354350	49800	49800	49800	49800	0
264	20240408	154100	654354350	49800	49800	49800	49800	0
265	20240408	154000	654354350	49800	49800	49800	49800	0
266	20240408	153900	654354350	49800	49800	49800	49800	0
267	20240408	153800	654354350	49800	49800	49800	49800	0
268	20240408	153700	654354350	49800	49800	49800	49800	0
269	20240408	153600	654354350	49800	49800	49800	49800	0
270	20240408	153500	654354350	49800	49800	49800	49800	0
271	20240408	153400	654354350	49800	49800	49800	49800	0
272	20240408	153300	654354350	49800	49800	49800	49800	1126
273	20240408	153200	654354350	49800	49800	49800	49800	0
274	20240408	153100	654354350	49800	49800	49800	49800	0
275	20240408	153000	654354350	49800	49800	49800	49800	1126
276	20240408	152900	598279550	49950	49950	49950	49950	0
277	20240408	152800	598279550	49950	49950	49950	49950	0
278	20240408	152700	598279550	49950	49950	49950	49950	0
279	20240408	152600	598279550	49950	49950	49950	49950	0
280	20240408	152500	598279550	49950	49950	49950	49950	0
281	20240408	152400	598279550	49950	49950	49950	49950	0
282	20240408	152300	598279550	49950	49950	49950	49950	0
283	20240408	152200	598279550	49950	49950	49950	49950	0
284	20240408	152100	598279550	49950	49950	49950	49950	0
285	20240408	152000	598279550	49950	49950	49950	49950	0
286	20240408	151900	598279550	49950	49950	49950	49950	3
287	20240408	151800	598129700	49950	49950	49950	49950	12
288	20240408	151700	597530300	49950	49950	49950	49950	10
289	20240408	151600	597030800	49950	49950	49950	49950	1
290	20240408	151500	596980850	49950	49950	49950	49950	0
291	20240408	151400	596980850	49950	49950	49950	49950	1
292	20240408	151300	596930900	49950	49950	49950	49950	40
293	20240408	151200	594932900	49950	49950	49950	49950	20
294	20240408	151100	593933900	49950	49950	49950	49950	50
295	20240408	151000	591436400	49950	49950	49950	49950	2
296	20240408	150900	591336500	50000	50000	50000	50000	16
297	20240408	150800	590536500	50000	50000	50000	49950	418
298	20240408	150700	569636550	50100	50100	50100	50100	0
299	20240408	150600	569636550	50100	50100	50100	50100	0
300	20240408	150500	569636550	50100	50100	50100	50100	0
301	20240408	150400	569636550	50100	50100	50100	50100	0
302	20240408	150300	569636550	50100	50100	50100	50100	2
303	20240408	150200	569536350	50000	50000	50000	50000	0
304	20240408	150100	569536350	50000	50000	50000	50000	0
305	20240408	150000	569536350	50000	50000	50000	50000	5
306	20240408	145900	569286350	50000	50100	50100	50000	13
307	20240408	145800	568635450	50000	50100	50100	50000	7
308	20240408	145700	568285050	50000	50000	50100	50000	108
309	20240408	145600	562884550	50100	50000	50100	50000	22
310	20240408	145500	561784150	50000	50000	50100	50000	44
311	20240408	145400	559583750	50100	50000	50100	50000	10
312	20240408	145300	559083350	50100	50100	50100	50100	5
313	20240408	145200	558832850	50100	50100	50100	50100	8
314	20240408	145100	558432050	50100	50100	50100	50100	9
315	20240408	145000	557981150	50100	50100	50100	50100	5
316	20240408	144900	557730650	50100	50000	50100	50000	10
317	20240408	144800	557230250	50000	50100	50100	50000	6
318	20240408	144700	556929850	50100	50100	50100	50100	4
319	20240408	144600	556729450	50100	50100	50100	50100	5
320	20240408	144500	556478950	50100	50100	50100	50000	34
321	20240408	144400	554778050	50100	50000	50100	50000	84
322	20240408	144300	550577750	50100	50100	50100	50100	5
323	20240408	144200	550327250	50100	50100	50100	50100	5
324	20240408	144100	550076750	50100	50100	50100	50100	5
325	20240408	144000	549826250	50100	50100	50100	50000	42
326	20240408	143900	547724150	50100	50000	50100	50000	9
327	20240408	143800	547273750	50100	50100	50100	50000	17
328	20240408	143700	546422750	50000	50000	50000	50000	211
329	20240408	143600	535872750	49950	49950	49950	49950	0
330	20240408	143500	535872750	49950	49950	49950	49950	7
331	20240408	143400	535523100	49950	49900	49950	49900	31
332	20240408	143300	533975650	49950	50000	50000	49900	1458
333	20240408	143200	461083700	50100	50100	50100	50100	15
334	20240408	143100	460332200	50100	50100	50100	50100	10
335	20240408	143000	459831200	50100	50100	50100	50100	3
336	20240408	142900	459680900	50100	50100	50100	50100	5
337	20240408	142800	459430400	50100	50000	50100	50000	11
338	20240408	142700	458880000	50100	50100	50100	50100	4
339	20240408	142600	458679600	50100	50100	50100	50100	4
340	20240408	142500	458479200	50100	50100	50100	50100	5
341	20240408	142400	458228700	50100	50100	50100	50100	11
342	20240408	142300	457677600	50100	50100	50100	50100	4
343	20240408	142200	457477200	50000	50100	50100	50000	11
344	20240408	142100	456926700	50100	50100	50100	50000	966
345	20240408	142000	408531000	50200	50200	50200	50200	4
346	20240408	141900	408330200	50200	50200	50200	50200	69
347	20240408	141800	404866400	50300	50300	50300	50300	5
348	20240408	141700	404614900	50300	50300	50300	50200	22
349	20240408	141600	403509700	50300	50300	50300	50300	4
350	20240408	141500	403308500	50300	50300	50300	50300	5
351	20240408	141400	403057000	50300	50300	50300	50300	4
352	20240408	141300	402855800	50300	50300	50300	50300	5
353	20240408	141200	402604300	50300	50200	50300	50200	10
354	20240408	141100	402101900	50300	50300	50300	50300	4
355	20240408	141000	401900700	50300	50300	50300	50300	10
356	20240408	140900	401397700	50300	50300	50300	50300	3
357	20240408	140800	401246800	50300	50300	50300	50300	4
358	20240408	140700	401045600	50300	50200	50300	50200	11
359	20240408	140600	400492900	50300	50300	50300	50300	6
360	20240408	140500	400191100	50300	50300	50300	50300	5
361	20240408	140400	399939600	50300	50300	50300	50300	5
362	20240408	140300	399688100	50300	50300	50300	50300	12
363	20240408	140200	399084500	50300	50300	50300	50300	3
364	20240408	140100	398933600	50200	50300	50300	50200	11
365	20240408	140000	398381000	50300	50300	50300	50300	4
366	20240408	135900	398179800	50300	50300	50300	50300	6
367	20240408	135800	397878000	50300	50300	50300	50300	3
368	20240408	135700	397727100	50300	50300	50300	50300	4
369	20240408	135600	397525900	50300	50300	50300	50200	17
370	20240408	135500	396671500	50300	50300	50300	50300	3
371	20240408	135400	396520600	50300	50300	50300	50300	5
372	20240408	135300	396269100	50300	50300	50300	50300	3
373	20240408	135200	396118200	50300	50300	50300	50300	5
374	20240408	135100	395866700	50300	50200	50300	50200	9
375	20240408	135000	395414500	50300	50300	50300	50300	5
376	20240408	134900	395163000	50300	50300	50300	50200	18
377	20240408	134800	394258600	50300	50300	50300	50300	4
378	20240408	134700	394057400	50300	50300	50300	50300	5
379	20240408	134600	393805900	50300	50300	50300	50300	3
380	20240408	134500	393655000	50200	50200	50300	50200	22
381	20240408	134400	392550000	50300	50300	50300	50300	3
382	20240408	134300	392399100	50300	50200	50300	50200	113
383	20240408	134200	386726100	50200	50200	50200	50200	10
384	20240408	134100	386224100	50200	50200	50200	50200	3
385	20240408	134000	386073500	50100	50200	50200	50100	13
386	20240408	133900	385421700	50200	50200	50200	50200	3
387	20240408	133800	385271100	50200	50200	50200	50200	5
388	20240408	133700	385020100	50200	50200	50200	50200	4
389	20240408	133600	384819300	50100	50200	50200	50100	55
390	20240408	133500	382059300	50200	50200	50200	50100	14
391	20240408	133400	381357000	50200	50200	50200	50200	3
392	20240408	133300	381206400	50200	50200	50200	50200	4
393	20240408	133200	381005600	50200	50200	50200	50200	6
394	20240408	133100	380704400	50200	50100	50200	50100	16
395	20240408	133000	379902200	50100	50100	50200	50100	26
396	20240408	132900	378599300	50200	50200	50200	50200	5
397	20240408	132800	378348300	50200	50200	50200	50200	8
398	20240408	132700	377946700	50200	50200	50200	50200	4
399	20240408	132600	377745900	50200	50200	50200	50200	74
400	20240408	132500	374031100	50200	50200	50200	50200	3
401	20240408	132400	373880500	50100	50200	50200	50100	11
402	20240408	132300	373328800	50200	50200	50200	50200	3
403	20240408	132200	373178200	50200	50200	50200	50200	5
404	20240408	132100	372927200	50200	50200	50200	50200	9
405	20240408	132000	372475400	50200	50200	50200	50200	3
406	20240408	131900	372324800	50100	50200	50200	50100	11
407	20240408	131800	371773200	50200	50200	50200	50200	3
408	20240408	131700	371622600	50200	50200	50200	50200	5
409	20240408	131600	371371600	50200	50200	50200	50200	4
410	20240408	131500	371170800	50200	50200	50200	50200	5
411	20240408	131400	370919800	50200	50200	50200	50100	16
412	20240408	131300	370117300	50200	50200	50200	50200	58
413	20240408	131200	367205700	50200	50200	50200	50200	4
414	20240408	131100	367004900	50200	50200	50200	50200	4
415	20240408	131000	366804100	50200	50200	50200	50200	6
416	20240408	130900	366502900	50200	50200	50200	50200	3
417	20240408	130800	366352300	50100	50200	50200	50100	12
418	20240408	130700	365750500	50200	50200	50200	50200	8
419	20240408	130600	365348900	50100	50100	50100	50100	20
420	20240408	130500	364346900	50100	50100	50100	50100	24
421	20240408	130400	363144500	50100	50100	50100	50100	4
422	20240408	130300	362944100	50100	50100	50100	50100	6
423	20240408	130200	362643500	50200	50100	50200	50100	27
424	20240408	130100	361289600	50100	50100	50100	50100	0
425	20240408	130000	361289600	50100	50100	50100	50100	0
426	20240408	125900	361289600	50100	50100	50100	50100	0
427	20240408	125800	361289600	50100	50100	50100	50100	7
428	20240408	125700	360938900	50100	50100	50100	50100	0
429	20240408	125600	360938900	50100	50100	50100	50100	1
430	20240408	125500	360888800	50200	50100	50200	50100	11
431	20240408	125400	360337100	50200	50200	50200	50200	25
432	20240408	125300	359082100	50100	50100	50100	50100	0
433	20240408	125200	359082100	50100	50200	50200	50100	308
434	20240408	125100	343650800	50300	50200	50300	50200	15
435	20240408	125000	342897300	50100	50100	50100	50100	0
436	20240408	124900	342897300	50100	50100	50100	50100	0
437	20240408	124800	342897300	50100	50100	50100	50100	10
438	20240408	124700	342396300	50100	50100	50100	50100	0
439	20240408	124600	342396300	50100	50100	50100	50100	0
440	20240408	124500	342396300	50100	50100	50100	50100	0
441	20240408	124400	342396300	50100	50100	50100	50100	23
442	20240408	124300	341244000	50100	50100	50100	50100	2
443	20240408	124200	341143800	50200	50200	50200	50200	5
444	20240408	124100	340892800	50200	50200	50200	50200	0
445	20240408	124000	340892800	50200	50200	50200	50200	0
446	20240408	123900	340892800	50200	50200	50200	50200	0
447	20240408	123800	340892800	50200	50200	50200	50200	0
448	20240408	123700	340892800	50200	50200	50200	50200	6
449	20240408	123600	340591600	50200	50200	50200	50200	0
450	20240408	123500	340591600	50200	50200	50200	50200	2
451	20240408	123400	340491200	50200	50200	50200	50200	0
452	20240408	123300	340491200	50200	50200	50200	50200	0
453	20240408	123200	340491200	50200	50200	50200	50200	0
454	20240408	123100	340491200	50200	50200	50200	50200	22
455	20240408	123000	339386800	50100	50100	50100	50100	0
456	20240408	122900	339386800	50100	50100	50100	50100	5
457	20240408	122800	339136300	50200	50200	50200	50200	0
458	20240408	122700	339136300	50200	50200	50200	50200	1
459	20240408	122600	339086100	50200	50200	50200	50200	0
460	20240408	122500	339086100	50200	50200	50200	50200	0
461	20240408	122400	339086100	50200	50200	50200	50200	0
462	20240408	122300	339086100	50200	50200	50200	50200	53
463	20240408	122200	336425500	50200	50200	50200	50200	0
464	20240408	122100	336425500	50200	50200	50200	50200	7
465	20240408	122000	336074100	50200	50200	50200	50200	0
466	20240408	121900	336074100	50200	50200	50200	50200	106
467	20240408	121800	330752900	50100	50100	50100	50100	0
468	20240408	121700	330752900	50100	50100	50100	50100	0
469	20240408	121600	330752900	50100	50100	50100	50100	1
470	20240408	121500	330702800	50100	50100	50100	50100	6
471	20240408	121400	330402200	50100	50100	50100	50100	0
472	20240408	121300	330402200	50100	50100	50100	50100	0
473	20240408	121200	330402200	50100	50100	50100	50100	160
474	20240408	121100	322386200	50200	50200	50200	50200	0
475	20240408	121000	322386200	50200	50200	50200	50200	1
476	20240408	120900	322336000	50200	50200	50200	50200	15
477	20240408	120800	321583000	50100	50100	50100	50100	0
478	20240408	120700	321583000	50100	50100	50100	50100	203
479	20240408	120600	311412700	50200	50200	50200	50200	10
480	20240408	120500	310910700	50100	50100	50100	50100	6
481	20240408	120400	310610100	50100	50100	50100	50100	102
482	20240408	120300	305499900	50100	50100	50100	50100	0
483	20240408	120200	305499900	50100	50100	50100	50100	71
484	20240408	120100	301942800	50200	50200	50200	50200	0
485	20240408	120000	301942800	50200	50200	50200	50200	0
486	20240408	115900	301942800	50200	50100	50200	50100	2
487	20240408	115800	301842500	50100	50200	50200	50100	112
488	20240408	115700	296230300	50200	50200	50200	50200	0
489	20240408	115600	296230300	50200	50200	50200	50200	101
490	20240408	115500	291160100	50500	50500	50500	50300	29
491	20240408	115400	289701000	50300	50200	50300	50200	141
492	20240408	115300	282608800	50300	50200	50300	50200	12
493	20240408	115200	282005400	50200	50100	50200	50100	13
494	20240408	115100	281352900	50100	50100	50100	50100	0
495	20240408	115000	281352900	50100	50100	50100	50100	3
496	20240408	114900	281202600	50100	50100	50100	50100	0
497	20240408	114800	281202600	50100	50100	50100	50100	4
498	20240408	114700	281002200	50100	50100	50100	50100	0
499	20240408	114600	281002200	50100	50100	50100	50100	1
500	20240408	114500	280952100	50100	50100	50100	50100	3
501	20240408	114400	280801800	50100	50100	50100	50100	0
502	20240408	114300	280801800	50100	50100	50100	50100	2
503	20240408	114200	280701600	50100	50100	50100	50100	0
504	20240408	114100	280701600	50100	50100	50200	50100	4
505	20240408	114000	280501100	50100	50100	50100	50100	0
506	20240408	113900	280501100	50100	50100	50100	50100	1
507	20240408	113800	280451000	50100	50100	50100	50100	2
508	20240408	113700	280350800	50100	50100	50100	50100	1
509	20240408	113600	280300700	50100	50100	50100	50100	19
510	20240408	113500	279348800	50100	50100	50100	50100	1
511	20240408	113400	279298700	50100	50000	50100	50000	8
512	20240408	113300	278898000	50000	50000	50000	50000	1
513	20240408	113200	278848000	50000	50100	50100	50000	2
514	20240408	113100	278747900	50000	50100	50100	50000	2
515	20240408	113000	278647800	50100	50100	50100	50100	3
516	20240408	112900	278497500	50100	50000	50100	50000	18
517	20240408	112800	277596800	50000	50100	50100	50000	22
518	20240408	112700	276495300	50100	50100	50100	50100	100
519	20240408	112600	271485300	50100	50200	50200	50100	105
520	20240408	112500	266224500	50100	50100	50100	50100	0
521	20240408	112400	266224500	50100	50100	50100	50100	2
522	20240408	112300	266124300	50100	50100	50100	50100	0
523	20240408	112200	266124300	50100	50100	50100	50100	3
524	20240408	112100	265974000	50200	50200	50200	50200	0
525	20240408	112000	265974000	50200	50200	50200	50200	0
526	20240408	111900	265974000	50200	50100	50200	50100	4
527	20240408	111800	265773400	50100	50100	50100	50100	0
528	20240408	111700	265773400	50100	50100	50100	50100	2
529	20240408	111600	265673200	50300	50200	50300	50200	20
530	20240408	111500	264667400	50100	50100	50100	50100	1
531	20240408	111400	264617300	50100	50100	50100	50100	2
532	20240408	111300	264517100	50100	50200	50200	50100	101
533	20240408	111200	259447000	50100	50100	50100	50100	22
534	20240408	111100	258344800	50100	50100	50100	50100	1
535	20240408	111000	258294700	50100	50100	50200	50100	230
536	20240408	110900	246771200	50100	50100	50100	50100	1
537	20240408	110800	246721100	50100	50100	50100	50100	1
538	20240408	110700	246671000	50100	50100	50100	50100	2
539	20240408	110600	246570800	50100	50100	50100	50100	1
540	20240408	110500	246520700	50200	50200	50200	50200	5
541	20240408	110400	246269700	50200	50200	50200	50200	3
542	20240408	110300	246119100	50200	50200	50200	50200	2
543	20240408	110200	246018700	50100	50200	50200	50100	13
544	20240408	110100	245366300	50100	50100	50100	50100	58
545	20240408	110000	242460500	50100	50100	50100	50100	2
546	20240408	105900	242360300	50200	50200	50200	50200	55
547	20240408	105800	239599300	50200	50200	50200	50200	0
548	20240408	105700	239599300	50200	50300	50300	50200	3
549	20240408	105600	239448600	50200	50200	50200	50200	2
550	20240408	105500	239348200	50300	50200	50300	50200	20
551	20240408	105400	238342400	50300	50300	50300	50300	0
552	20240408	105300	238342400	50300	50200	50300	50200	2
553	20240408	105200	238241900	50200	50300	50300	50200	4
554	20240408	105100	238041000	50200	50200	50200	50200	1
555	20240408	105000	237990800	50200	50200	50200	50200	1
556	20240408	104900	237940600	50200	50200	50200	50200	1
557	20240408	104800	237890400	50200	50200	50200	50200	202
558	20240408	104700	227750000	50300	50300	50300	50300	9
559	20240408	104600	227297300	50300	50300	50300	50300	1
560	20240408	104500	227247000	50300	50300	50300	50300	1
561	20240408	104400	227196700	50300	50300	50300	50300	1
562	20240408	104300	227146400	50300	50300	50300	50300	1
563	20240408	104200	227096100	50300	50300	50300	50300	3
564	20240408	104100	226945200	50200	50200	50200	50200	3
565	20240408	104000	226794600	50300	50300	50300	50300	1
566	20240408	103900	226744300	50300	50300	50300	50300	1
567	20240408	103800	226694000	50300	50300	50300	50300	1
568	20240408	103700	226643700	50300	50300	50300	50300	0
569	20240408	103600	226643700	50300	50300	50300	50300	2
570	20240408	103500	226543100	50500	50500	50500	50500	0
571	20240408	103400	226543100	50500	50200	50500	50200	1083
572	20240408	103300	171863000	50100	50200	50200	50100	3
573	20240408	103200	171712600	50200	50200	50200	50200	0
574	20240408	103100	171712600	50200	50200	50200	50200	12
575	20240408	103000	171110200	50200	50200	50200	50200	0
576	20240408	102900	171110200	50200	50200	50200	50100	4
577	20240408	102800	170909500	50100	50100	50100	50100	1
578	20240408	102700	170859400	50100	50200	50200	50100	38
579	20240408	102600	168951900	50200	50500	50500	50200	141
580	20240408	102500	161859300	50400	50400	50400	50400	16
581	20240408	102400	161052900	50500	50400	50500	50400	3
582	20240408	102300	160901600	50400	50200	50400	50200	168
583	20240408	102200	152459500	50200	50100	50200	50100	2
584	20240408	102100	152359200	50100	50100	50100	50100	51
585	20240408	102000	149804100	50100	50100	50100	50100	8
586	20240408	101900	149403300	50100	50100	50100	50100	1
587	20240408	101800	149353200	50200	50100	50200	50100	38
588	20240408	101700	147445700	50200	50100	50200	50100	51
589	20240408	101600	144885600	50200	50200	50200	50200	149
590	20240408	101500	137405800	50200	50200	50200	50200	50
591	20240408	101400	134895800	50200	50200	50200	50200	13
592	20240408	101300	134243200	50200	50200	50200	50200	39
593	20240408	101200	132285400	50200	50200	50200	50200	2
594	20240408	101100	132185000	50200	50200	50200	50200	1
595	20240408	101000	132134800	50200	50300	50300	50200	321
596	20240408	100900	116014400	50300	50300	50300	50300	3
597	20240408	100800	115863500	50300	50300	50300	50300	120
598	20240408	100700	109827500	50400	50300	50400	50300	4
599	20240408	100600	109626100	50400	50400	50400	50400	105
600	20240408	100500	104334100	50400	50300	50400	50300	3
601	20240408	100400	104183000	50300	50300	50300	50300	9
602	20240408	100300	103730300	50300	50300	50300	50300	150
603	20240408	100200	96185300	50400	50400	50400	50400	63
604	20240408	100100	93010100	50400	50400	50400	50400	1
605	20240408	100000	92959700	50500	50400	50500	50400	3
606	20240408	095900	92808400	50400	50400	50400	50400	7
607	20240408	095800	92455600	50400	50400	50500	50400	32
608	20240408	095700	90842200	50400	50400	50400	50400	2
609	20240408	095600	90741400	50400	50400	50400	50400	30
610	20240408	095500	89229400	50400	50400	50400	50400	19
611	20240408	095400	88271800	50400	50400	50400	50400	3
612	20240408	095300	88120600	50400	50400	50400	50400	42
613	20240408	095200	86003800	50400	50400	50400	50400	10
614	20240408	095100	85499800	50400	50400	50400	50400	0
615	20240408	095000	85499800	50400	50400	50400	50400	1
616	20240408	094900	85449400	50500	50500	50500	50500	4
617	20240408	094800	85247400	50500	50500	50500	50500	0
618	20240408	094700	85247400	50500	50500	50500	50500	5
619	20240408	094600	84994900	50500	50500	50500	50500	0
620	20240408	094500	84994900	50500	50500	50500	50500	5
621	20240408	094400	84742400	50500	50400	50500	50400	81
622	20240408	094300	80659900	50500	50500	50500	50500	0
623	20240408	094200	80659900	50500	50500	50500	50500	37
624	20240408	094100	78791400	50500	50500	50500	50500	4
625	20240408	094000	78589400	50500	50500	50500	50500	0
626	20240408	093900	78589400	50500	50500	50500	50500	10
627	20240408	093800	78084400	50500	50500	50500	50500	3
628	20240408	093700	77932900	50700	50600	50700	50600	10
629	20240408	093600	77426000	50600	50500	50600	50500	4
630	20240408	093500	77223800	50500	50500	50500	50500	0
631	20240408	093400	77223800	50500	50500	50500	50500	0
632	20240408	093300	77223800	50500	50600	50600	50500	49
633	20240408	093200	74749200	50500	50500	50500	50500	0
634	20240408	093100	74749200	50500	50500	50500	50500	0
635	20240408	093000	74749200	50500	50500	50500	50400	149
636	20240408	092900	67227700	50500	50500	50500	50500	0
637	20240408	092800	67227700	50500	50500	50500	50500	15
638	20240408	092700	66470200	50500	50500	50500	50500	0
639	20240408	092600	66470200	50500	50500	50500	50500	1
640	20240408	092500	66419700	50500	50500	50500	50500	1
641	20240408	092400	66369200	50600	50600	50600	50600	1
642	20240408	092300	66318600	50400	50500	50500	50400	20
643	20240408	092200	65308800	50500	50600	50600	50500	140
644	20240408	092100	58235600	50700	50700	50700	50700	0
645	20240408	092000	58235600	50700	50700	50700	50700	0
646	20240408	091900	58235600	50700	50700	50700	50700	1
647	20240408	091800	58184900	50600	50700	50700	50600	204
648	20240408	091700	47862100	50700	50700	50700	50700	0
649	20240408	091600	47862100	50700	50600	50700	50600	12
650	20240408	091500	47254800	50900	50900	50900	50900	1
651	20240408	091400	47203900	50600	50900	50900	50600	2
652	20240408	091300	47102400	50600	50700	50700	50600	38
653	20240408	091200	45176100	50900	50800	50900	50800	110
654	20240408	091100	39578400	50700	50700	50700	50700	0
655	20240408	091000	39578400	50700	50700	50700	50700	66
656	20240408	090900	36232200	50700	50900	50900	50700	2
657	20240408	090800	36130600	50700	50900	50900	50700	45
658	20240408	090700	33845700	50800	50900	50900	50700	259
659	20240408	090600	20695000	50800	51000	51000	50800	206
660	20240408	090500	10224900	51000	51000	51000	51000	0
661	20240408	090400	10224900	51000	51000	51000	51000	26
662	20240408	090300	8898900	51100	51100	51100	51100	0
663	20240408	090200	8898900	51100	51100	51100	51100	1
664	20240408	090100	8847800	50900	50900	50900	50900	6
665	20240408	090000	8542400	51100	51200	51200	51000	163