KissMeData/306200/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203700	370722300	136500	136500	136500	136500	77
3	20240408	203600	370722300	136500	136500	136500	136500	0
4	20240408	203500	370722300	136500	136500	136500	136500	0
5	20240408	203400	370722300	136500	136500	136500	136500	0
6	20240408	203300	370722300	136500	136500	136500	136500	0
7	20240408	203200	370722300	136500	136500	136500	136500	0
8	20240408	203100	370722300	136500	136500	136500	136500	0
9	20240408	203000	370722300	136500	136500	136500	136500	0
10	20240408	202900	370722300	136500	136500	136500	136500	0
11	20240408	202800	370722300	136500	136500	136500	136500	0
12	20240408	202700	370722300	136500	136500	136500	136500	0
13	20240408	202600	370722300	136500	136500	136500	136500	0
14	20240408	202500	370722300	136500	136500	136500	136500	0
15	20240408	202400	370722300	136500	136500	136500	136500	0
16	20240408	202300	370722300	136500	136500	136500	136500	0
17	20240408	202200	370722300	136500	136500	136500	136500	0
18	20240408	202100	370722300	136500	136500	136500	136500	0
19	20240408	202000	370722300	136500	136500	136500	136500	0
20	20240408	201900	370722300	136500	136500	136500	136500	0
21	20240408	201800	370722300	136500	136500	136500	136500	0
22	20240408	201700	370722300	136500	136500	136500	136500	0
23	20240408	201600	370722300	136500	136500	136500	136500	0
24	20240408	201500	370722300	136500	136500	136500	136500	0
25	20240408	201400	370722300	136500	136500	136500	136500	0
26	20240408	201300	370722300	136500	136500	136500	136500	0
27	20240408	201200	370722300	136500	136500	136500	136500	0
28	20240408	201100	370722300	136500	136500	136500	136500	0
29	20240408	201000	370722300	136500	136500	136500	136500	0
30	20240408	200900	370722300	136500	136500	136500	136500	0
31	20240408	200800	370722300	136500	136500	136500	136500	0
32	20240408	200700	370722300	136500	136500	136500	136500	77
33	20240408	200600	370722300	136500	136500	136500	136500	0
34	20240408	200500	370722300	136500	136500	136500	136500	0
35	20240408	200400	370722300	136500	136500	136500	136500	0
36	20240408	200300	370722300	136500	136500	136500	136500	0
37	20240408	200200	370722300	136500	136500	136500	136500	0
38	20240408	200100	370722300	136500	136500	136500	136500	0
39	20240408	200000	370722300	136500	136500	136500	136500	0
40	20240408	195900	370722300	136500	136500	136500	136500	0
41	20240408	195800	370722300	136500	136500	136500	136500	0
42	20240408	195700	370722300	136500	136500	136500	136500	0
43	20240408	195600	370722300	136500	136500	136500	136500	0
44	20240408	195500	370722300	136500	136500	136500	136500	0
45	20240408	195400	370722300	136500	136500	136500	136500	0
46	20240408	195300	370722300	136500	136500	136500	136500	0
47	20240408	195200	370722300	136500	136500	136500	136500	0
48	20240408	195100	370722300	136500	136500	136500	136500	0
49	20240408	195000	370722300	136500	136500	136500	136500	0
50	20240408	194900	370722300	136500	136500	136500	136500	0
51	20240408	194800	370722300	136500	136500	136500	136500	0
52	20240408	194700	370722300	136500	136500	136500	136500	0
53	20240408	194600	370722300	136500	136500	136500	136500	0
54	20240408	194500	370722300	136500	136500	136500	136500	0
55	20240408	194400	370722300	136500	136500	136500	136500	0
56	20240408	194300	370722300	136500	136500	136500	136500	0
57	20240408	194200	370722300	136500	136500	136500	136500	0
58	20240408	194100	370722300	136500	136500	136500	136500	0
59	20240408	194000	370722300	136500	136500	136500	136500	0
60	20240408	193900	370722300	136500	136500	136500	136500	0
61	20240408	193800	370722300	136500	136500	136500	136500	0
62	20240408	193700	370722300	136500	136500	136500	136500	77
63	20240408	193600	370722300	136500	136500	136500	136500	0
64	20240408	193500	370722300	136500	136500	136500	136500	0
65	20240408	193400	370722300	136500	136500	136500	136500	0
66	20240408	193300	370722300	136500	136500	136500	136500	0
67	20240408	193200	370722300	136500	136500	136500	136500	0
68	20240408	193100	370722300	136500	136500	136500	136500	0
69	20240408	193000	370722300	136500	136500	136500	136500	0
70	20240408	192900	370722300	136500	136500	136500	136500	0
71	20240408	192800	370722300	136500	136500	136500	136500	0
72	20240408	192700	370722300	136500	136500	136500	136500	0
73	20240408	192600	370722300	136500	136500	136500	136500	0
74	20240408	192500	370722300	136500	136500	136500	136500	0
75	20240408	192400	370722300	136500	136500	136500	136500	0
76	20240408	192300	370722300	136500	136500	136500	136500	0
77	20240408	192200	370722300	136500	136500	136500	136500	0
78	20240408	192100	370722300	136500	136500	136500	136500	0
79	20240408	192000	370722300	136500	136500	136500	136500	0
80	20240408	191900	370722300	136500	136500	136500	136500	0
81	20240408	191800	370722300	136500	136500	136500	136500	0
82	20240408	191700	370722300	136500	136500	136500	136500	0
83	20240408	191600	370722300	136500	136500	136500	136500	0
84	20240408	191500	370722300	136500	136500	136500	136500	0
85	20240408	191400	370722300	136500	136500	136500	136500	0
86	20240408	191300	370722300	136500	136500	136500	136500	0
87	20240408	191200	370722300	136500	136500	136500	136500	0
88	20240408	191100	370722300	136500	136500	136500	136500	0
89	20240408	191000	370722300	136500	136500	136500	136500	0
90	20240408	190900	370722300	136500	136500	136500	136500	0
91	20240408	190800	370722300	136500	136500	136500	136500	0
92	20240408	190700	370722300	136500	136500	136500	136500	77
93	20240408	190600	370722300	136500	136500	136500	136500	0
94	20240408	190500	370722300	136500	136500	136500	136500	0
95	20240408	190400	370722300	136500	136500	136500	136500	0
96	20240408	190300	370722300	136500	136500	136500	136500	0
97	20240408	190200	370722300	136500	136500	136500	136500	0
98	20240408	190100	370722300	136500	136500	136500	136500	0
99	20240408	190000	370722300	136500	136500	136500	136500	0
100	20240408	185900	370722300	136500	136500	136500	136500	0
101	20240408	185800	370722300	136500	136500	136500	136500	0
102	20240408	185700	370722300	136500	136500	136500	136500	0
103	20240408	185600	370722300	136500	136500	136500	136500	0
104	20240408	185500	370722300	136500	136500	136500	136500	0
105	20240408	185400	370722300	136500	136500	136500	136500	0
106	20240408	185300	370722300	136500	136500	136500	136500	0
107	20240408	185200	370722300	136500	136500	136500	136500	0
108	20240408	185100	370722300	136500	136500	136500	136500	0
109	20240408	185000	370722300	136500	136500	136500	136500	0
110	20240408	184900	370722300	136500	136500	136500	136500	0
111	20240408	184800	370722300	136500	136500	136500	136500	0
112	20240408	184700	370722300	136500	136500	136500	136500	0
113	20240408	184600	370722300	136500	136500	136500	136500	0
114	20240408	184500	370722300	136500	136500	136500	136500	0
115	20240408	184400	370722300	136500	136500	136500	136500	0
116	20240408	184300	370722300	136500	136500	136500	136500	0
117	20240408	184200	370722300	136500	136500	136500	136500	0
118	20240408	184100	370722300	136500	136500	136500	136500	0
119	20240408	184000	370722300	136500	136500	136500	136500	0
120	20240408	183900	370722300	136500	136500	136500	136500	0
121	20240408	183800	370722300	136500	136500	136500	136500	0
122	20240408	183700	370722300	136500	136500	136500	136500	77
123	20240408	183600	370722300	136500	136500	136500	136500	0
124	20240408	183500	370722300	136500	136500	136500	136500	0
125	20240408	183400	370722300	136500	136500	136500	136500	0
126	20240408	183300	370722300	136500	136500	136500	136500	0
127	20240408	183200	370722300	136500	136500	136500	136500	0
128	20240408	183100	370722300	136500	136500	136500	136500	0
129	20240408	183000	370722300	136500	136500	136500	136500	0
130	20240408	182900	370722300	136500	136500	136500	136500	0
131	20240408	182800	370722300	136500	136500	136500	136500	0
132	20240408	182700	370722300	136500	136500	136500	136500	0
133	20240408	182600	370722300	136500	136500	136500	136500	0
134	20240408	182500	370722300	136500	136500	136500	136500	0
135	20240408	182400	370722300	136500	136500	136500	136500	0
136	20240408	182300	370722300	136500	136500	136500	136500	0
137	20240408	182200	370722300	136500	136500	136500	136500	0
138	20240408	182100	370722300	136500	136500	136500	136500	0
139	20240408	182000	370722300	136500	136500	136500	136500	0
140	20240408	181900	370722300	136500	136500	136500	136500	0
141	20240408	181800	370722300	136500	136500	136500	136500	0
142	20240408	181700	370722300	136500	136500	136500	136500	0
143	20240408	181600	370722300	136500	136500	136500	136500	0
144	20240408	181500	370722300	136500	136500	136500	136500	0
145	20240408	181400	370722300	136500	136500	136500	136500	0
146	20240408	181300	370722300	136500	136500	136500	136500	0
147	20240408	181200	370722300	136500	136500	136500	136500	0
148	20240408	181100	370722300	136500	136500	136500	136500	0
149	20240408	181000	370722300	136500	136500	136500	136500	0
150	20240408	180900	370722300	136500	136500	136500	136500	0
151	20240408	180800	370722300	136500	136500	136500	136500	0
152	20240408	180700	370722300	136500	136500	136500	136500	77
153	20240408	180600	370722300	136500	136500	136500	136500	0
154	20240408	180500	370722300	136500	136500	136500	136500	0
155	20240408	180400	370722300	136500	136500	136500	136500	0
156	20240408	180300	370722300	136500	136500	136500	136500	0
157	20240408	180200	370722300	136500	136500	136500	136500	0
158	20240408	180100	370722300	136500	136500	136500	136500	0
159	20240408	180000	370722300	136500	136500	136500	136500	0
160	20240408	175900	370722300	136500	136500	136500	136500	0
161	20240408	175800	370722300	136500	136500	136500	136500	0
162	20240408	175700	370722300	136500	136500	136500	136500	0
163	20240408	175600	370722300	136500	136500	136500	136500	0
164	20240408	175500	370722300	136500	136500	136500	136500	0
165	20240408	175400	370722300	136500	136500	136500	136500	0
166	20240408	175300	370722300	136500	136500	136500	136500	0
167	20240408	175200	370722300	136500	136500	136500	136500	0
168	20240408	175100	370722300	136500	136500	136500	136500	0
169	20240408	175000	370722300	136500	136500	136500	136500	0
170	20240408	174900	370722300	136500	136500	136500	136500	0
171	20240408	174800	370722300	136500	136500	136500	136500	0
172	20240408	174700	370722300	136500	136500	136500	136500	0
173	20240408	174600	370722300	136500	136500	136500	136500	0
174	20240408	174500	370722300	136500	136500	136500	136500	0
175	20240408	174400	370722300	136500	136500	136500	136500	0
176	20240408	174300	370722300	136500	136500	136500	136500	0
177	20240408	174200	370722300	136500	136500	136500	136500	0
178	20240408	174100	370722300	136500	136500	136500	136500	0
179	20240408	174000	370722300	136500	136500	136500	136500	0
180	20240408	173900	370722300	136500	136500	136500	136500	0
181	20240408	173800	370722300	136500	136500	136500	136500	0
182	20240408	173700	370722300	136500	136500	136500	136500	77
183	20240408	173600	370722300	136500	136500	136500	136500	0
184	20240408	173500	370722300	136500	136500	136500	136500	0
185	20240408	173400	370722300	136500	136500	136500	136500	0
186	20240408	173300	370722300	136500	136500	136500	136500	0
187	20240408	173200	370722300	136500	136500	136500	136500	0
188	20240408	173100	370722300	136500	136500	136500	136500	0
189	20240408	173000	370722300	136500	136500	136500	136500	0
190	20240408	172900	370722300	136500	136500	136500	136500	0
191	20240408	172800	370722300	136500	136500	136500	136500	0
192	20240408	172700	370722300	136500	136500	136500	136500	0
193	20240408	172600	370722300	136500	136500	136500	136500	0
194	20240408	172500	370722300	136500	136500	136500	136500	0
195	20240408	172400	370722300	136500	136500	136500	136500	0
196	20240408	172300	370722300	136500	136500	136500	136500	0
197	20240408	172200	370722300	136500	136500	136500	136500	0
198	20240408	172100	370722300	136500	136500	136500	136500	0
199	20240408	172000	370722300	136500	136500	136500	136500	0
200	20240408	171900	370722300	136500	136500	136500	136500	0
201	20240408	171800	370722300	136500	136500	136500	136500	0
202	20240408	171700	370722300	136500	136500	136500	136500	0
203	20240408	171600	370722300	136500	136500	136500	136500	0
204	20240408	171500	370722300	136500	136500	136500	136500	0
205	20240408	171400	370722300	136500	136500	136500	136500	0
206	20240408	171300	370722300	136500	136500	136500	136500	0
207	20240408	171200	370722300	136500	136500	136500	136500	0
208	20240408	171100	370722300	136500	136500	136500	136500	0
209	20240408	171000	370722300	136500	136500	136500	136500	0
210	20240408	170900	370722300	136500	136500	136500	136500	0
211	20240408	170800	370722300	136500	136500	136500	136500	0
212	20240408	170700	370722300	136500	136500	136500	136500	77
213	20240408	170600	370722300	136500	136500	136500	136500	0
214	20240408	170500	370722300	136500	136500	136500	136500	0
215	20240408	170400	370722300	136500	136500	136500	136500	0
216	20240408	170300	370722300	136500	136500	136500	136500	0
217	20240408	170200	370722300	136500	136500	136500	136500	0
218	20240408	170100	370722300	136500	136500	136500	136500	0
219	20240408	170000	370722300	136500	136500	136500	136500	0
220	20240408	165900	370722300	136500	136500	136500	136500	0
221	20240408	165800	370722300	136500	136500	136500	136500	0
222	20240408	165700	370722300	136500	136500	136500	136500	0
223	20240408	165600	370722300	136500	136500	136500	136500	0
224	20240408	165500	370722300	136500	136500	136500	136500	0
225	20240408	165400	370722300	136500	136500	136500	136500	0
226	20240408	165300	370722300	136500	136500	136500	136500	0
227	20240408	165200	370722300	136500	136500	136500	136500	0
228	20240408	165100	370722300	136500	136500	136500	136500	0
229	20240408	165000	370722300	136500	136500	136500	136500	0
230	20240408	164900	370722300	136500	136500	136500	136500	0
231	20240408	164800	370722300	136500	136500	136500	136500	0
232	20240408	164700	370722300	136500	136500	136500	136500	0
233	20240408	164600	370722300	136500	136500	136500	136500	0
234	20240408	164500	370722300	136500	136500	136500	136500	0
235	20240408	164400	370722300	136500	136500	136500	136500	0
236	20240408	164300	370722300	136500	136500	136500	136500	0
237	20240408	164200	370722300	136500	136500	136500	136500	0
238	20240408	164100	370722300	136500	136500	136500	136500	0
239	20240408	164000	370722300	136500	136500	136500	136500	0
240	20240408	163900	370722300	136500	136500	136500	136500	0
241	20240408	163800	370722300	136500	136500	136500	136500	0
242	20240408	163700	370722300	136500	136500	136500	136500	77
243	20240408	163600	370722300	136500	136500	136500	136500	0
244	20240408	163500	370722300	136500	136500	136500	136500	0
245	20240408	163400	370722300	136500	136500	136500	136500	0
246	20240408	163300	370722300	136500	136500	136500	136500	0
247	20240408	163200	370722300	136500	136500	136500	136500	0
248	20240408	163100	370722300	136500	136500	136500	136500	0
249	20240408	163000	370722300	136500	136500	136500	136500	0
250	20240408	162900	370722300	136500	136500	136500	136500	0
251	20240408	162800	370722300	136500	136500	136500	136500	0
252	20240408	162700	370722300	136500	136500	136500	136500	0
253	20240408	162600	370722300	136500	136500	136500	136500	0
254	20240408	162500	370722300	136500	136500	136500	136500	0
255	20240408	162400	370722300	136500	136500	136500	136500	0
256	20240408	162300	370722300	136500	136500	136500	136500	0
257	20240408	162200	370722300	136500	136500	136500	136500	0
258	20240408	162100	370722300	136500	136500	136500	136500	0
259	20240408	162000	370722300	136500	136500	136500	136500	0
260	20240408	161900	370722300	136500	136500	136500	136500	0
261	20240408	161800	370722300	136500	136500	136500	136500	0
262	20240408	161700	370722300	136500	136500	136500	136500	0
263	20240408	161600	370722300	136500	136500	136500	136500	0
264	20240408	161500	370722300	136500	136500	136500	136500	0
265	20240408	161400	370722300	136500	136500	136500	136500	0
266	20240408	161300	370722300	136500	136500	136500	136500	0
267	20240408	161200	370722300	136500	136500	136500	136500	0
268	20240408	161100	370722300	136500	136500	136500	136500	0
269	20240408	161000	370722300	136500	136500	136500	136500	0
270	20240408	160900	370722300	136500	136500	136500	136500	0
271	20240408	160800	370722300	136500	136500	136500	136500	0
272	20240408	160700	370722300	136500	136500	136500	136500	77
273	20240408	160600	370722300	136500	136500	136500	136500	0
274	20240408	160500	370722300	136500	136500	136500	136500	0
275	20240408	160400	370722300	136500	136500	136500	136500	0
276	20240408	160300	370722300	136500	136500	136500	136500	0
277	20240408	160200	370722300	136500	136500	136500	136500	0
278	20240408	160100	370722300	136500	136500	136500	136500	0
279	20240408	160000	370722300	136500	136500	136500	136500	0
280	20240408	155900	370722300	136500	136500	136500	136500	0
281	20240408	155800	370722300	136500	136500	136500	136500	0
282	20240408	155700	370722300	136500	136500	136500	136500	0
283	20240408	155600	370722300	136500	136500	136500	136500	0
284	20240408	155500	370722300	136500	136500	136500	136500	0
285	20240408	155400	370722300	136500	136500	136500	136500	0
286	20240408	155300	370722300	136500	136500	136500	136500	0
287	20240408	155200	370722300	136500	136500	136500	136500	0
288	20240408	155100	370722300	136500	136500	136500	136500	0
289	20240408	155000	370722300	136500	136500	136500	136500	0
290	20240408	154900	370722300	136500	136500	136500	136500	0
291	20240408	154800	370722300	136500	136500	136500	136500	0
292	20240408	154700	370722300	136500	136500	136500	136500	0
293	20240408	154600	370722300	136500	136500	136500	136500	0
294	20240408	154500	370722300	136500	136500	136500	136500	0
295	20240408	154400	370722300	136500	136500	136500	136500	0
296	20240408	154300	370722300	136500	136500	136500	136500	0
297	20240408	154200	370722300	136500	136500	136500	136500	0
298	20240408	154100	370722300	136500	136500	136500	136500	0
299	20240408	154000	370722300	136500	136500	136500	136500	0
300	20240408	153900	370722300	136500	136500	136500	136500	0
301	20240408	153800	370722300	136500	136500	136500	136500	0
302	20240408	153700	370722300	136500	136500	136500	136500	77
303	20240408	153600	370722300	136500	136500	136500	136500	0
304	20240408	153500	370722300	136500	136500	136500	136500	0
305	20240408	153400	370722300	136500	136500	136500	136500	0
306	20240408	153300	370722300	136500	136500	136500	136500	0
307	20240408	153200	370722300	136500	136500	136500	136500	0
308	20240408	153100	370722300	136500	136500	136500	136500	0
309	20240408	153000	370722300	136500	136500	136500	136500	77
310	20240408	152900	360211800	136100	136100	136100	136100	0
311	20240408	152800	360211800	136100	136100	136100	136100	0
312	20240408	152700	360211800	136100	136100	136100	136100	0
313	20240408	152600	360211800	136100	136100	136100	136100	0
314	20240408	152500	360211800	136100	136100	136100	136100	0
315	20240408	152400	360211800	136100	136100	136100	136100	0
316	20240408	152300	360211800	136100	136100	136100	136100	0
317	20240408	152200	360211800	136100	136100	136100	136100	0
318	20240408	152100	360211800	136100	136100	136100	136100	0
319	20240408	152000	360211800	136100	136100	136100	136100	0
320	20240408	151900	360211800	136100	136400	136400	136100	19
321	20240408	151800	357621300	136300	136100	136300	136100	31
322	20240408	151700	353402000	136400	136400	136400	136400	2
323	20240408	151600	353129200	136400	136400	136400	136400	1
324	20240408	151500	352992800	136100	136300	136400	136100	14
325	20240408	151400	351084800	136200	136200	136200	136200	0
326	20240408	151300	351084800	136200	136200	136200	136200	2
327	20240408	151200	350812400	136300	136300	136300	136300	9
328	20240408	151100	349585700	136300	136300	136300	136300	3
329	20240408	151000	349176800	136200	136300	136300	136200	3
330	20240408	150900	348768100	136300	136300	136300	136300	0
331	20240408	150800	348768100	136300	136300	136300	136300	14
332	20240408	150700	346859900	136300	136300	136300	136300	1
333	20240408	150600	346723600	136300	136300	136300	136300	0
334	20240408	150500	346723600	136300	136300	136300	136300	8
335	20240408	150400	345633200	136100	136100	136100	136100	0
336	20240408	150300	345633200	136100	136100	136100	136100	0
337	20240408	150200	345633200	136100	136100	136100	136100	2
338	20240408	150100	345361000	136100	136100	136100	136100	10
339	20240408	150000	344000000	136100	136100	136100	136100	4
340	20240408	145900	343455600	136100	136100	136100	136100	44
341	20240408	145800	337467200	136100	136100	136100	136100	22
342	20240408	145700	334473000	136100	136000	136100	136000	49
343	20240408	145600	327806000	136000	136000	136000	136000	83
344	20240408	145500	316518000	136000	136000	136000	136000	0
345	20240408	145400	316518000	136000	135900	136000	135900	26
346	20240408	145300	312983800	136000	135700	136000	135700	55
347	20240408	145200	305507100	136100	136100	136100	136100	12
348	20240408	145100	303873900	136100	136100	136100	136100	7
349	20240408	145000	302921200	136100	136100	136100	136100	0
350	20240408	144900	302921200	136100	136100	136100	136100	0
351	20240408	144800	302921200	136100	136100	136100	136100	0
352	20240408	144700	302921200	136100	135800	136100	135800	18
353	20240408	144600	300474400	135800	135800	135800	135800	0
354	20240408	144500	300474400	135800	135800	135800	135800	0
355	20240408	144400	300474400	135800	136100	136100	135800	33
356	20240408	144300	295990900	135900	135900	135900	135900	0
357	20240408	144200	295990900	135900	135900	135900	135900	0
358	20240408	144100	295990900	135900	135900	135900	135900	0
359	20240408	144000	295990900	135900	136200	136200	135900	29
360	20240408	143900	292047400	136000	136000	136000	136000	15
361	20240408	143800	290007400	136000	136000	136000	136000	1
362	20240408	143700	289871400	136000	136000	136000	136000	0
363	20240408	143600	289871400	136000	136000	136000	136000	8
364	20240408	143500	288783400	136000	136000	136000	136000	0
365	20240408	143400	288783400	136000	136000	136000	136000	0
366	20240408	143300	288783400	136000	136000	136000	136000	7
367	20240408	143200	287831400	136000	136000	136000	136000	0
368	20240408	143100	287831400	136000	136000	136000	136000	0
369	20240408	143000	287831400	136000	136000	136000	136000	0
370	20240408	142900	287831400	136000	136000	136000	136000	8
371	20240408	142800	286743400	135900	135900	135900	135900	0
372	20240408	142700	286743400	135900	135900	135900	135900	5
373	20240408	142600	286063900	136000	136000	136000	136000	7
374	20240408	142500	285111900	136000	136000	136000	136000	0
375	20240408	142400	285111900	136000	136000	136000	136000	0
376	20240408	142300	285111900	136000	136000	136000	136000	0
377	20240408	142200	285111900	136000	136000	136000	136000	8
378	20240408	142100	284023900	136000	136000	136000	136000	0
379	20240408	142000	284023900	136000	136000	136000	136000	0
380	20240408	141900	284023900	136000	136000	136000	136000	7
381	20240408	141800	283071900	135900	135900	135900	135900	0
382	20240408	141700	283071900	135900	135900	135900	135900	6
383	20240408	141600	282256500	136000	136000	136000	136000	0
384	20240408	141500	282256500	136000	136000	136000	136000	9
385	20240408	141400	281032500	136000	136000	136000	136000	0
386	20240408	141300	281032500	136000	136000	136000	136000	0
387	20240408	141200	281032500	136000	136000	136000	136000	23
388	20240408	141100	277904500	135900	135900	135900	135900	0
389	20240408	141000	277904500	135900	135900	135900	135900	0
390	20240408	140900	277904500	135900	136000	136000	135900	36
391	20240408	140800	273011600	136200	136000	136200	136000	7
392	20240408	140700	272058900	136000	136000	136000	136000	0
393	20240408	140600	272058900	136000	135900	136000	135900	3
394	20240408	140500	271651000	136000	136000	136000	136000	21
395	20240408	140400	268795000	136000	136000	136000	136000	11
396	20240408	140300	267299000	136100	136100	136100	136100	0
397	20240408	140200	267299000	136100	136100	136100	136100	0
398	20240408	140100	267299000	136100	136100	136100	136100	7
399	20240408	140000	266346300	136100	136100	136100	136100	0
400	20240408	135900	266346300	136100	136100	136100	136100	0
401	20240408	135800	266346300	136100	136100	136100	136100	8
402	20240408	135700	265257500	135900	135900	135900	135900	12
403	20240408	135600	263626700	136300	136300	136300	136300	0
404	20240408	135500	263626700	136300	136300	136300	136300	0
405	20240408	135400	263626700	136300	135900	136300	135900	7
406	20240408	135300	262674200	135900	135900	135900	135900	0
407	20240408	135200	262674200	135900	136000	136000	135900	48
408	20240408	135100	256147000	136300	136300	136300	136300	8
409	20240408	135000	255056600	136300	136300	136300	136300	0
410	20240408	134900	255056600	136300	136300	136300	136300	0
411	20240408	134800	255056600	136300	136300	136300	136300	0
412	20240408	134700	255056600	136300	136300	136300	136300	7
413	20240408	134600	254102500	136000	136000	136000	136000	0
414	20240408	134500	254102500	136000	136000	136000	136000	1
415	20240408	134400	253966500	136300	136300	136300	136300	7
416	20240408	134300	253012400	136300	136300	136300	136300	0
417	20240408	134200	253012400	136300	136300	136300	136300	0
418	20240408	134100	253012400	136300	136300	136300	136300	0
419	20240408	134000	253012400	136300	136300	136300	136300	10
420	20240408	133900	251649400	136100	136100	136100	136100	9
421	20240408	133800	250424500	136000	136000	136000	136000	0
422	20240408	133700	250424500	136000	136200	136300	136000	94
423	20240408	133600	237630900	136300	136300	136300	136300	0
424	20240408	133500	237630900	136300	136300	136300	136300	0
425	20240408	133400	237630900	136300	136300	136300	136300	0
426	20240408	133300	237630900	136300	136300	136300	136300	8
427	20240408	133200	236540500	136300	136200	136300	136200	11
428	20240408	133100	235042000	136200	136200	136200	136200	10
429	20240408	133000	233680000	136400	136400	136400	136400	7
430	20240408	132900	232725200	136400	136400	136400	136400	0
431	20240408	132800	232725200	136400	136300	136400	136200	47
432	20240408	132700	226322100	136300	136300	136300	136300	0
433	20240408	132600	226322100	136300	136300	136300	136300	7
434	20240408	132500	225368000	136300	136300	136300	136300	7
435	20240408	132400	224413900	136300	136300	136300	136300	0
436	20240408	132300	224413900	136300	136300	136500	136300	10
437	20240408	132200	223050600	136300	136300	136300	136300	0
438	20240408	132100	223050600	136300	136500	136500	136300	5
439	20240408	132000	222368900	136500	136500	136500	136500	0
440	20240408	131900	222368900	136500	136500	136500	136500	7
441	20240408	131800	221413400	136500	136500	136500	136500	1
442	20240408	131700	221276900	136500	136500	136500	136500	0
443	20240408	131600	221276900	136500	136500	136500	136500	8
444	20240408	131500	220184900	136200	136200	136200	136200	0
445	20240408	131400	220184900	136200	136200	136200	136200	8
446	20240408	131300	219095300	136500	136500	136500	136500	0
447	20240408	131200	219095300	136500	136500	136500	136500	7
448	20240408	131100	218139800	136500	136500	136500	136500	0
449	20240408	131000	218139800	136500	136500	136500	136500	1
450	20240408	130900	218003300	136500	136500	136500	136500	9
451	20240408	130800	216774800	136500	136500	136500	136500	0
452	20240408	130700	216774800	136500	136500	136500	136500	0
453	20240408	130600	216774800	136500	136500	136500	136500	0
454	20240408	130500	216774800	136500	136300	136500	136300	17
455	20240408	130400	214456300	136500	136500	136500	136500	1
456	20240408	130300	214319800	136500	136500	136500	136500	0
457	20240408	130200	214319800	136500	136500	136500	136500	7
458	20240408	130100	213364300	136500	136500	136500	136500	1
459	20240408	130000	213227800	136300	136500	136500	136300	2
460	20240408	125900	212955000	136500	136500	136500	136500	0
461	20240408	125800	212955000	136500	136500	136500	136500	8
462	20240408	125700	211863000	136300	136400	136400	136300	7
463	20240408	125600	210908400	136500	136500	136500	136500	1
464	20240408	125500	210771900	136500	136500	136500	136500	7
465	20240408	125400	209816400	136400	136400	136400	136400	0
466	20240408	125300	209816400	136400	136400	136400	136400	0
467	20240408	125200	209816400	136400	136400	136400	136400	0
468	20240408	125100	209816400	136400	136300	136400	136300	8
469	20240408	125000	208725400	136300	136300	136300	136300	0
470	20240408	124900	208725400	136300	136300	136300	136300	0
471	20240408	124800	208725400	136300	136200	136300	136200	23
472	20240408	124700	205592500	136300	136300	136300	136300	3
473	20240408	124600	205183600	136500	136500	136500	136500	0
474	20240408	124500	205183600	136500	136500	136500	136500	0
475	20240408	124400	205183600	136500	136300	136500	136300	85
476	20240408	124300	193596500	136600	136600	136600	136600	0
477	20240408	124200	193596500	136600	136600	136600	136600	0
478	20240408	124100	193596500	136600	136600	136600	136600	7
479	20240408	124000	192640300	136600	136600	136600	136600	0
480	20240408	123900	192640300	136600	136600	136600	136600	0
481	20240408	123800	192640300	136600	136600	136600	136600	0
482	20240408	123700	192640300	136600	136500	136600	136500	9
483	20240408	123600	191411100	136500	136500	136500	136500	7
484	20240408	123500	190455600	136500	136500	136500	136500	0
485	20240408	123400	190455600	136500	136500	136600	136500	13
486	20240408	123300	188680900	136500	136500	136500	136500	0
487	20240408	123200	188680900	136500	136500	136500	136500	0
488	20240408	123100	188680900	136500	136500	136500	136500	0
489	20240408	123000	188680900	136500	136500	136500	136500	7
490	20240408	122900	187725400	136500	136500	136500	136500	0
491	20240408	122800	187725400	136500	136500	136500	136500	6
492	20240408	122700	186906400	136500	136500	136500	136500	8
493	20240408	122600	185814400	136400	136400	136400	136400	0
494	20240408	122500	185814400	136400	136400	136400	136400	0
495	20240408	122400	185814400	136400	136400	136400	136400	5
496	20240408	122300	185132400	136500	136400	136500	136400	8
497	20240408	122200	184040800	136400	136400	136400	136400	0
498	20240408	122100	184040800	136400	136400	136400	136400	14
499	20240408	122000	182131200	136400	136400	136400	136400	8
500	20240408	121900	181040000	136400	136400	136400	136400	0
501	20240408	121800	181040000	136400	136400	136400	136400	0
502	20240408	121700	181040000	136400	136400	136400	136400	0
503	20240408	121600	181040000	136400	136400	136400	136400	10
504	20240408	121500	179676000	136400	136400	136400	136400	0
505	20240408	121400	179676000	136400	136400	136400	136400	0
506	20240408	121300	179676000	136400	136400	136500	136400	8
507	20240408	121200	178584600	136400	136400	136400	136400	2
508	20240408	121100	178311800	136500	136500	136500	136500	0
509	20240408	121000	178311800	136500	136500	136500	136500	105
510	20240408	120900	163979300	136600	136600	136600	136600	8
511	20240408	120800	162886500	136500	136500	136500	136500	1
512	20240408	120700	162750000	136500	136500	136500	136500	0
513	20240408	120600	162750000	136500	136500	136500	136500	8
514	20240408	120500	161658000	136500	136500	136500	136500	1
515	20240408	120400	161521500	136600	136600	136600	136600	0
516	20240408	120300	161521500	136600	136600	136600	136600	0
517	20240408	120200	161521500	136600	136600	136600	136600	8
518	20240408	120100	160428700	136600	136600	136600	136600	0
519	20240408	120000	160428700	136600	136600	136600	136600	2
520	20240408	115900	160155500	136600	136500	136600	136500	9
521	20240408	115800	158926800	136500	136500	136500	136500	0
522	20240408	115700	158926800	136500	136500	136500	136500	0
523	20240408	115600	158926800	136500	136500	136500	136500	0
524	20240408	115500	158926800	136500	136200	136600	136200	17
525	20240408	115400	156606300	136500	136500	136500	136500	8
526	20240408	115300	155514300	136500	136500	136500	136500	2
527	20240408	115200	155241300	136600	136600	136600	136600	7
528	20240408	115100	154285100	136600	136600	136600	136600	0
529	20240408	115000	154285100	136600	136600	136600	136600	0
530	20240408	114900	154285100	136600	136600	136600	136600	0
531	20240408	114800	154285100	136600	136500	136600	136500	7
532	20240408	114700	153329000	136500	136500	136500	136500	0
533	20240408	114600	153329000	136500	136500	136500	136500	0
534	20240408	114500	153329000	136500	136500	136500	136500	8
535	20240408	114400	152237000	136600	136600	136600	136600	1
536	20240408	114300	152100400	136600	136600	136600	136600	0
537	20240408	114200	152100400	136600	136600	136600	136600	0
538	20240408	114100	152100400	136600	136000	136600	136000	9
539	20240408	114000	150872200	136500	136500	136500	136500	0
540	20240408	113900	150872200	136500	136500	136500	136500	0
541	20240408	113800	150872200	136500	136000	136500	136000	9
542	20240408	113700	149644200	136500	136500	136500	136500	4
543	20240408	113600	149098200	136500	136500	136500	136500	0
544	20240408	113500	149098200	136500	136500	136500	136500	0
545	20240408	113400	149098200	136500	136400	136500	136400	7
546	20240408	113300	148142900	136400	136400	136400	136400	0
547	20240408	113200	148142900	136400	136400	136400	136400	0
548	20240408	113100	148142900	136400	136400	136400	136400	11
549	20240408	113000	146642500	136400	136400	136400	136400	0
550	20240408	112900	146642500	136400	136400	136400	136400	0
551	20240408	112800	146642500	136400	136400	136400	136400	0
552	20240408	112700	146642500	136400	136400	136400	136400	8
553	20240408	112600	145551300	136600	136600	136600	136600	0
554	20240408	112500	145551300	136600	136600	136600	136600	0
555	20240408	112400	145551300	136600	136300	136600	136300	7
556	20240408	112300	144596000	136100	136300	136300	136100	22
557	20240408	112200	141601100	136300	136300	136300	136300	0
558	20240408	112100	141601100	136300	136300	136300	136300	0
559	20240408	112000	141601100	136300	136300	136300	136300	8
560	20240408	111900	140510700	136200	136200	136200	136200	0
561	20240408	111800	140510700	136200	136200	136200	136200	2
562	20240408	111700	140238300	136200	136200	136300	136200	17
563	20240408	111600	137922200	136200	136200	136200	136200	1
564	20240408	111500	137786000	136200	136200	136200	136200	0
565	20240408	111400	137786000	136200	136200	136200	136200	3
566	20240408	111300	137377400	136200	136200	136200	136200	8
567	20240408	111200	136287800	136200	136200	136200	136200	0
568	20240408	111100	136287800	136200	136200	136200	136200	0
569	20240408	111000	136287800	136200	136200	136200	136200	7
570	20240408	110900	135334400	136200	136200	136200	136200	0
571	20240408	110800	135334400	136200	136200	136200	136200	20
572	20240408	110700	132610400	136200	136200	136200	136200	10
573	20240408	110600	131248400	136200	136200	136200	136200	7
574	20240408	110500	130295000	136200	136200	136200	136200	0
575	20240408	110400	130295000	136200	136200	136200	136200	4
576	20240408	110300	129750200	136300	136300	136300	136300	8
577	20240408	110200	128659800	136200	136200	136200	136200	9
578	20240408	110100	127434000	136200	136200	136200	136200	1
579	20240408	110000	127297800	136200	136200	136200	136200	0
580	20240408	105900	127297800	136200	136100	136200	136100	9
581	20240408	105800	126072300	136100	136100	136100	136100	0
582	20240408	105700	126072300	136100	136100	136100	136100	0
583	20240408	105600	126072300	136100	136100	136100	136100	8
584	20240408	105500	124983500	135900	135900	135900	135900	0
585	20240408	105400	124983500	135900	135900	135900	135900	5
586	20240408	105300	124304000	136200	136200	136200	136200	0
587	20240408	105200	124304000	136200	136200	136200	136200	7
588	20240408	105100	123350600	136200	136100	136200	136100	3
589	20240408	105000	122942200	136100	136100	136100	136100	3
590	20240408	104900	122533900	136200	136200	136200	136200	8
591	20240408	104800	121444300	136200	136200	136200	136200	0
592	20240408	104700	121444300	136200	136200	136200	136200	0
593	20240408	104600	121444300	136200	136200	136200	136200	2
594	20240408	104500	121171900	136200	136000	136200	136000	8
595	20240408	104400	120082500	136200	136200	136200	136200	0
596	20240408	104300	120082500	136200	136200	136200	136200	0
597	20240408	104200	120082500	136200	136200	136200	136200	7
598	20240408	104100	119129100	136000	136000	136000	136000	0
599	20240408	104000	119129100	136000	136000	136000	136000	1
600	20240408	103900	118993100	136000	136000	136000	136000	10
601	20240408	103800	117633100	136300	136300	136300	136300	8
602	20240408	103700	116542700	136000	136000	136000	136000	1
603	20240408	103600	116406700	136300	136300	136300	136300	0
604	20240408	103500	116406700	136300	136300	136300	136300	7
605	20240408	103400	115452600	136300	136300	136300	136300	0
606	20240408	103300	115452600	136300	136300	136300	136300	0
607	20240408	103200	115452600	136300	136300	136300	136300	0
608	20240408	103100	115452600	136300	136100	136300	136100	12
609	20240408	103000	113817800	136100	136100	136100	136100	3
610	20240408	102900	113409500	136400	136400	136400	136400	0
611	20240408	102800	113409500	136400	136400	136400	136400	7
612	20240408	102700	112454700	136400	136400	136400	136400	0
613	20240408	102600	112454700	136400	136400	136400	136400	0
614	20240408	102500	112454700	136400	136400	136400	136400	0
615	20240408	102400	112454700	136400	136400	136400	136400	8
616	20240408	102300	111363500	136400	136400	136400	136400	0
617	20240408	102200	111363500	136400	136400	136400	136400	0
618	20240408	102100	111363500	136400	136400	136400	136400	7
619	20240408	102000	110408700	136000	136000	136000	136000	0
620	20240408	101900	110408700	136000	136100	136100	136000	2
621	20240408	101800	110136600	136200	136300	136300	136200	5
622	20240408	101700	109455300	136400	136300	136400	136300	8
623	20240408	101600	108364200	136400	136400	136400	136400	1
624	20240408	101500	108227800	136500	136500	136500	136500	2
625	20240408	101400	107954800	136600	136600	136600	136600	8
626	20240408	101300	106862000	136600	136600	136600	136600	0
627	20240408	101200	106862000	136600	136600	136600	136600	0
628	20240408	101100	106862000	136600	136600	136600	136600	0
629	20240408	101000	106862000	136600	136600	136600	136600	7
630	20240408	100900	105905800	136600	136600	136600	136600	0
631	20240408	100800	105905800	136600	136600	136600	136600	0
632	20240408	100700	105905800	136600	135500	136600	135500	23
633	20240408	100600	102781100	135400	135900	135900	135400	13
634	20240408	100500	101015700	136700	136700	136700	136700	0
635	20240408	100400	101015700	136700	136700	136700	136700	2
636	20240408	100300	100742300	136700	136700	136700	136700	7
637	20240408	100200	99785400	136700	136700	136700	136700	0
638	20240408	100100	99785400	136700	136700	136700	136700	1
639	20240408	100000	99648700	136700	136700	136700	135900	101
640	20240408	095900	85890800	136900	136900	136900	136900	0
641	20240408	095800	85890800	136900	136900	136900	136900	0
642	20240408	095700	85890800	136900	136900	136900	136900	0
643	20240408	095600	85890800	136900	136900	136900	136900	7
644	20240408	095500	84932500	136900	136900	136900	136900	0
645	20240408	095400	84932500	136900	136900	136900	136900	0
646	20240408	095300	84932500	136900	136600	136900	136600	12
647	20240408	095200	83291900	136600	136600	136600	136600	1
648	20240408	095100	83155300	136200	136200	136200	136200	0
649	20240408	095000	83155300	136200	136200	136200	136200	14
650	20240408	094900	81248500	136600	136500	136600	136500	8
651	20240408	094800	80155800	135900	135900	135900	135900	1
652	20240408	094700	80019900	135900	136400	136400	135000	43
653	20240408	094600	74207100	137000	136900	137000	136900	8
654	20240408	094500	73111600	136800	136800	136800	136800	0
655	20240408	094400	73111600	136800	135100	136800	135100	2
656	20240408	094300	72839700	136800	136800	136800	136800	0
657	20240408	094200	72839700	136800	136700	136800	136700	8
658	20240408	094100	71745400	136600	136600	136600	136600	0
659	20240408	094000	71745400	136600	136600	136600	136600	0
660	20240408	093900	71745400	136600	136600	136600	136600	7
661	20240408	093800	70789200	136500	136500	136600	134800	9
662	20240408	093700	69567100	136600	136600	136600	136600	4
663	20240408	093600	69020700	136600	136000	136600	134300	201
664	20240408	093500	41841000	136600	136000	136600	136000	21
665	20240408	093400	38980900	136000	136000	136000	136000	0
666	20240408	093300	38980900	136000	136000	136000	136000	0
667	20240408	093200	38980900	136000	136000	136000	136000	8
668	20240408	093100	37892900	136000	136000	136000	136000	0
669	20240408	093000	37892900	136000	136000	136000	136000	10
670	20240408	092900	36532900	136000	136000	136000	136000	18
671	20240408	092800	34084900	136000	136000	136000	136000	19
672	20240408	092700	31500900	136000	136000	136000	136000	5
673	20240408	092600	30820900	135900	135900	135900	135900	0
674	20240408	092500	30820900	135900	135900	135900	135900	0
675	20240408	092400	30820900	135900	135900	135900	135900	1
676	20240408	092300	30685000	135800	135800	135800	135800	0
677	20240408	092200	30685000	135800	136100	136100	135800	70
678	20240408	092100	21168000	136100	136100	136100	136100	18
679	20240408	092000	18718200	136200	136200	136200	136200	0
680	20240408	091900	18718200	136200	136200	136200	136200	2
681	20240408	091800	18445800	136200	136200	136200	136200	0
682	20240408	091700	18445800	136200	136200	136200	136200	0
683	20240408	091600	18445800	136200	136200	136200	136200	0
684	20240408	091500	18445800	136200	136200	136200	136200	0
685	20240408	091400	18445800	136200	136200	136200	136200	0
686	20240408	091300	18445800	136200	136200	136200	136200	7
687	20240408	091200	17492400	136300	136300	136300	136300	0
688	20240408	091100	17492400	136300	136300	136300	136300	0
689	20240408	091000	17492400	136300	136200	136300	136200	6
690	20240408	090900	16674700	136200	136200	136200	136200	6
691	20240408	090800	15857500	136100	136100	136100	136100	8
692	20240408	090700	14768700	136100	136100	136100	136100	5
693	20240408	090600	14088200	136300	136800	136800	136300	2
694	20240408	090500	13815100	136000	136000	136000	136000	5
695	20240408	090400	13135100	135800	135800	135800	135800	0
696	20240408	090300	13135100	135800	137200	137200	135800	19
697	20240408	090200	10538100	135700	135800	135800	135700	7
698	20240408	090100	9588000	137100	137100	137100	137100	1
699	20240408	090000	9450900	136900	137200	137200	136900	69