KissMeData/120030/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195500	175418300	96500	96500	96500	96500	41
3	20240405	195400	175418300	96500	96500	96500	96500	0
4	20240405	195300	175418300	96500	96500	96500	96500	0
5	20240405	195200	175418300	96500	96500	96500	96500	0
6	20240405	195100	175418300	96500	96500	96500	96500	0
7	20240405	195000	175418300	96500	96500	96500	96500	0
8	20240405	194900	175418300	96500	96500	96500	96500	0
9	20240405	194800	175418300	96500	96500	96500	96500	0
10	20240405	194700	175418300	96500	96500	96500	96500	0
11	20240405	194600	175418300	96500	96500	96500	96500	0
12	20240405	194500	175418300	96500	96500	96500	96500	0
13	20240405	194400	175418300	96500	96500	96500	96500	0
14	20240405	194300	175418300	96500	96500	96500	96500	0
15	20240405	194200	175418300	96500	96500	96500	96500	0
16	20240405	194100	175418300	96500	96500	96500	96500	0
17	20240405	194000	175418300	96500	96500	96500	96500	0
18	20240405	193900	175418300	96500	96500	96500	96500	0
19	20240405	193800	175418300	96500	96500	96500	96500	0
20	20240405	193700	175418300	96500	96500	96500	96500	0
21	20240405	193600	175418300	96500	96500	96500	96500	0
22	20240405	193500	175418300	96500	96500	96500	96500	0
23	20240405	193400	175418300	96500	96500	96500	96500	0
24	20240405	193300	175418300	96500	96500	96500	96500	0
25	20240405	193200	175418300	96500	96500	96500	96500	0
26	20240405	193100	175418300	96500	96500	96500	96500	0
27	20240405	193000	175418300	96500	96500	96500	96500	0
28	20240405	192900	175418300	96500	96500	96500	96500	0
29	20240405	192800	175418300	96500	96500	96500	96500	0
30	20240405	192700	175418300	96500	96500	96500	96500	0
31	20240405	192600	175418300	96500	96500	96500	96500	0
32	20240405	192500	175418300	96500	96500	96500	96500	41
33	20240405	192400	175418300	96500	96500	96500	96500	0
34	20240405	192300	175418300	96500	96500	96500	96500	0
35	20240405	192200	175418300	96500	96500	96500	96500	0
36	20240405	192100	175418300	96500	96500	96500	96500	0
37	20240405	192000	175418300	96500	96500	96500	96500	0
38	20240405	191900	175418300	96500	96500	96500	96500	0
39	20240405	191800	175418300	96500	96500	96500	96500	0
40	20240405	191700	175418300	96500	96500	96500	96500	0
41	20240405	191600	175418300	96500	96500	96500	96500	0
42	20240405	191500	175418300	96500	96500	96500	96500	0
43	20240405	191400	175418300	96500	96500	96500	96500	0
44	20240405	191300	175418300	96500	96500	96500	96500	0
45	20240405	191200	175418300	96500	96500	96500	96500	0
46	20240405	191100	175418300	96500	96500	96500	96500	0
47	20240405	191000	175418300	96500	96500	96500	96500	0
48	20240405	190900	175418300	96500	96500	96500	96500	0
49	20240405	190800	175418300	96500	96500	96500	96500	0
50	20240405	190700	175418300	96500	96500	96500	96500	0
51	20240405	190600	175418300	96500	96500	96500	96500	0
52	20240405	190500	175418300	96500	96500	96500	96500	0
53	20240405	190400	175418300	96500	96500	96500	96500	0
54	20240405	190300	175418300	96500	96500	96500	96500	0
55	20240405	190200	175418300	96500	96500	96500	96500	0
56	20240405	190100	175418300	96500	96500	96500	96500	0
57	20240405	190000	175418300	96500	96500	96500	96500	0
58	20240405	185900	175418300	96500	96500	96500	96500	0
59	20240405	185800	175418300	96500	96500	96500	96500	0
60	20240405	185700	175418300	96500	96500	96500	96500	0
61	20240405	185600	175418300	96500	96500	96500	96500	0
62	20240405	185500	175418300	96500	96500	96500	96500	41
63	20240405	185400	175418300	96500	96500	96500	96500	0
64	20240405	185300	175418300	96500	96500	96500	96500	0
65	20240405	185200	175418300	96500	96500	96500	96500	0
66	20240405	185100	175418300	96500	96500	96500	96500	0
67	20240405	185000	175418300	96500	96500	96500	96500	0
68	20240405	184900	175418300	96500	96500	96500	96500	0
69	20240405	184800	175418300	96500	96500	96500	96500	0
70	20240405	184700	175418300	96500	96500	96500	96500	0
71	20240405	184600	175418300	96500	96500	96500	96500	0
72	20240405	184500	175418300	96500	96500	96500	96500	0
73	20240405	184400	175418300	96500	96500	96500	96500	0
74	20240405	184300	175418300	96500	96500	96500	96500	0
75	20240405	184200	175418300	96500	96500	96500	96500	0
76	20240405	184100	175418300	96500	96500	96500	96500	0
77	20240405	184000	175418300	96500	96500	96500	96500	0
78	20240405	183900	175418300	96500	96500	96500	96500	0
79	20240405	183800	175418300	96500	96500	96500	96500	0
80	20240405	183700	175418300	96500	96500	96500	96500	0
81	20240405	183600	175418300	96500	96500	96500	96500	0
82	20240405	183500	175418300	96500	96500	96500	96500	0
83	20240405	183400	175418300	96500	96500	96500	96500	0
84	20240405	183300	175418300	96500	96500	96500	96500	0
85	20240405	183200	175418300	96500	96500	96500	96500	0
86	20240405	183100	175418300	96500	96500	96500	96500	0
87	20240405	183000	175418300	96500	96500	96500	96500	0
88	20240405	182900	175418300	96500	96500	96500	96500	0
89	20240405	182800	175418300	96500	96500	96500	96500	0
90	20240405	182700	175418300	96500	96500	96500	96500	0
91	20240405	182600	175418300	96500	96500	96500	96500	0
92	20240405	182500	175418300	96500	96500	96500	96500	41
93	20240405	182400	175418300	96500	96500	96500	96500	0
94	20240405	182300	175418300	96500	96500	96500	96500	0
95	20240405	182200	175418300	96500	96500	96500	96500	0
96	20240405	182100	175418300	96500	96500	96500	96500	0
97	20240405	182000	175418300	96500	96500	96500	96500	0
98	20240405	181900	175418300	96500	96500	96500	96500	0
99	20240405	181800	175418300	96500	96500	96500	96500	0
100	20240405	181700	175418300	96500	96500	96500	96500	0
101	20240405	181600	175418300	96500	96500	96500	96500	0
102	20240405	181500	175418300	96500	96500	96500	96500	0
103	20240405	181400	175418300	96500	96500	96500	96500	0
104	20240405	181300	175418300	96500	96500	96500	96500	0
105	20240405	181200	175418300	96500	96500	96500	96500	0
106	20240405	181100	175418300	96500	96500	96500	96500	0
107	20240405	181000	175418300	96500	96500	96500	96500	0
108	20240405	180900	175418300	96500	96500	96500	96500	0
109	20240405	180800	175418300	96500	96500	96500	96500	0
110	20240405	180700	175418300	96500	96500	96500	96500	0
111	20240405	180600	175418300	96500	96500	96500	96500	0
112	20240405	180500	175418300	96500	96500	96500	96500	0
113	20240405	180400	175418300	96500	96500	96500	96500	0
114	20240405	180300	175418300	96500	96500	96500	96500	0
115	20240405	180200	175418300	96500	96500	96500	96500	0
116	20240405	180100	175418300	96500	96500	96500	96500	0
117	20240405	180000	175418300	96500	96500	96500	96500	0
118	20240405	175900	175418300	96500	96500	96500	96500	0
119	20240405	175800	175418300	96500	96500	96500	96500	0
120	20240405	175700	175418300	96500	96500	96500	96500	0
121	20240405	175600	175418300	96500	96500	96500	96500	0
122	20240405	175500	175418300	96500	96500	96500	96500	41
123	20240405	175400	175418300	96500	96500	96500	96500	0
124	20240405	175300	175418300	96500	96500	96500	96500	0
125	20240405	175200	175418300	96500	96500	96500	96500	0
126	20240405	175100	175418300	96500	96500	96500	96500	0
127	20240405	175000	175418300	96500	96500	96500	96500	0
128	20240405	174900	175418300	96500	96500	96500	96500	0
129	20240405	174800	175418300	96500	96500	96500	96500	0
130	20240405	174700	175418300	96500	96500	96500	96500	0
131	20240405	174600	175418300	96500	96500	96500	96500	0
132	20240405	174500	175418300	96500	96500	96500	96500	0
133	20240405	174400	175418300	96500	96500	96500	96500	0
134	20240405	174300	175418300	96500	96500	96500	96500	0
135	20240405	174200	175418300	96500	96500	96500	96500	0
136	20240405	174100	175418300	96500	96500	96500	96500	0
137	20240405	174000	175418300	96500	96500	96500	96500	0
138	20240405	173900	175418300	96500	96500	96500	96500	0
139	20240405	173800	175418300	96500	96500	96500	96500	0
140	20240405	173700	175418300	96500	96500	96500	96500	0
141	20240405	173600	175418300	96500	96500	96500	96500	0
142	20240405	173500	175418300	96500	96500	96500	96500	0
143	20240405	173400	175418300	96500	96500	96500	96500	0
144	20240405	173300	175418300	96500	96500	96500	96500	0
145	20240405	173200	175418300	96500	96500	96500	96500	0
146	20240405	173100	175418300	96500	96500	96500	96500	0
147	20240405	173000	175418300	96500	96500	96500	96500	0
148	20240405	172900	175418300	96500	96500	96500	96500	0
149	20240405	172800	175418300	96500	96500	96500	96500	0
150	20240405	172700	175418300	96500	96500	96500	96500	0
151	20240405	172600	175418300	96500	96500	96500	96500	0
152	20240405	172500	175418300	96500	96500	96500	96500	41
153	20240405	172400	175418300	96500	96500	96500	96500	0
154	20240405	172300	175418300	96500	96500	96500	96500	0
155	20240405	172200	175418300	96500	96500	96500	96500	0
156	20240405	172100	175418300	96500	96500	96500	96500	0
157	20240405	172000	175418300	96500	96500	96500	96500	0
158	20240405	171900	175418300	96500	96500	96500	96500	0
159	20240405	171800	175418300	96500	96500	96500	96500	0
160	20240405	171700	175418300	96500	96500	96500	96500	0
161	20240405	171600	175418300	96500	96500	96500	96500	0
162	20240405	171500	175418300	96500	96500	96500	96500	0
163	20240405	171400	175418300	96500	96500	96500	96500	0
164	20240405	171300	175418300	96500	96500	96500	96500	0
165	20240405	171200	175418300	96500	96500	96500	96500	0
166	20240405	171100	175418300	96500	96500	96500	96500	0
167	20240405	171000	175418300	96500	96500	96500	96500	0
168	20240405	170900	175418300	96500	96500	96500	96500	0
169	20240405	170800	175418300	96500	96500	96500	96500	0
170	20240405	170700	175418300	96500	96500	96500	96500	0
171	20240405	170600	175418300	96500	96500	96500	96500	0
172	20240405	170500	175418300	96500	96500	96500	96500	0
173	20240405	170400	175418300	96500	96500	96500	96500	0
174	20240405	170300	175418300	96500	96500	96500	96500	0
175	20240405	170200	175418300	96500	96500	96500	96500	0
176	20240405	170100	175418300	96500	96500	96500	96500	0
177	20240405	170000	175418300	96500	96500	96500	96500	0
178	20240405	165900	175418300	96500	96500	96500	96500	0
179	20240405	165800	175418300	96500	96500	96500	96500	0
180	20240405	165700	175418300	96500	96500	96500	96500	0
181	20240405	165600	175418300	96500	96500	96500	96500	0
182	20240405	165500	175418300	96500	96500	96500	96500	41
183	20240405	165400	175418300	96500	96500	96500	96500	0
184	20240405	165300	175418300	96500	96500	96500	96500	0
185	20240405	165200	175418300	96500	96500	96500	96500	0
186	20240405	165100	175418300	96500	96500	96500	96500	0
187	20240405	165000	175418300	96500	96500	96500	96500	0
188	20240405	164900	175418300	96500	96500	96500	96500	0
189	20240405	164800	175418300	96500	96500	96500	96500	0
190	20240405	164700	175418300	96500	96500	96500	96500	0
191	20240405	164600	175418300	96500	96500	96500	96500	0
192	20240405	164500	175418300	96500	96500	96500	96500	0
193	20240405	164400	175418300	96500	96500	96500	96500	0
194	20240405	164300	175418300	96500	96500	96500	96500	0
195	20240405	164200	175418300	96500	96500	96500	96500	0
196	20240405	164100	175418300	96500	96500	96500	96500	0
197	20240405	164000	175418300	96500	96500	96500	96500	0
198	20240405	163900	175418300	96500	96500	96500	96500	0
199	20240405	163800	175418300	96500	96500	96500	96500	0
200	20240405	163700	175418300	96500	96500	96500	96500	0
201	20240405	163600	175418300	96500	96500	96500	96500	0
202	20240405	163500	175418300	96500	96500	96500	96500	0
203	20240405	163400	175418300	96500	96500	96500	96500	0
204	20240405	163300	175418300	96500	96500	96500	96500	0
205	20240405	163200	175418300	96500	96500	96500	96500	0
206	20240405	163100	175418300	96500	96500	96500	96500	0
207	20240405	163000	175418300	96500	96500	96500	96500	0
208	20240405	162900	175418300	96500	96500	96500	96500	0
209	20240405	162800	175418300	96500	96500	96500	96500	0
210	20240405	162700	175418300	96500	96500	96500	96500	0
211	20240405	162600	175418300	96500	96500	96500	96500	0
212	20240405	162500	175418300	96500	96500	96500	96500	41
213	20240405	162400	175418300	96500	96500	96500	96500	0
214	20240405	162300	175418300	96500	96500	96500	96500	0
215	20240405	162200	175418300	96500	96500	96500	96500	0
216	20240405	162100	175418300	96500	96500	96500	96500	0
217	20240405	162000	175418300	96500	96500	96500	96500	0
218	20240405	161900	175418300	96500	96500	96500	96500	0
219	20240405	161800	175418300	96500	96500	96500	96500	0
220	20240405	161700	175418300	96500	96500	96500	96500	0
221	20240405	161600	175418300	96500	96500	96500	96500	0
222	20240405	161500	175418300	96500	96500	96500	96500	0
223	20240405	161400	175418300	96500	96500	96500	96500	0
224	20240405	161300	175418300	96500	96500	96500	96500	0
225	20240405	161200	175418300	96500	96500	96500	96500	0
226	20240405	161100	175418300	96500	96500	96500	96500	0
227	20240405	161000	175418300	96500	96500	96500	96500	0
228	20240405	160900	175418300	96500	96500	96500	96500	0
229	20240405	160800	175418300	96500	96500	96500	96500	0
230	20240405	160700	175418300	96500	96500	96500	96500	0
231	20240405	160600	175418300	96500	96500	96500	96500	0
232	20240405	160500	175418300	96500	96500	96500	96500	0
233	20240405	160400	175418300	96500	96500	96500	96500	0
234	20240405	160300	175418300	96500	96500	96500	96500	0
235	20240405	160200	175418300	96500	96500	96500	96500	0
236	20240405	160100	175418300	96500	96500	96500	96500	0
237	20240405	160000	175418300	96500	96500	96500	96500	0
238	20240405	155900	175418300	96500	96500	96500	96500	0
239	20240405	155800	175418300	96500	96500	96500	96500	0
240	20240405	155700	175418300	96500	96500	96500	96500	0
241	20240405	155600	175418300	96500	96500	96500	96500	0
242	20240405	155500	175418300	96500	96500	96500	96500	41
243	20240405	155400	175418300	96500	96500	96500	96500	0
244	20240405	155300	175418300	96500	96500	96500	96500	0
245	20240405	155200	175418300	96500	96500	96500	96500	0
246	20240405	155100	175418300	96500	96500	96500	96500	0
247	20240405	155000	175418300	96500	96500	96500	96500	0
248	20240405	154900	175418300	96500	96500	96500	96500	0
249	20240405	154800	175418300	96500	96500	96500	96500	0
250	20240405	154700	175418300	96500	96500	96500	96500	0
251	20240405	154600	175418300	96500	96500	96500	96500	0
252	20240405	154500	175418300	96500	96500	96500	96500	0
253	20240405	154400	175418300	96500	96500	96500	96500	0
254	20240405	154300	175418300	96500	96500	96500	96500	0
255	20240405	154200	175418300	96500	96500	96500	96500	0
256	20240405	154100	175418300	96500	96500	96500	96500	0
257	20240405	154000	175418300	96500	96500	96500	96500	0
258	20240405	153900	175418300	96500	96500	96500	96500	0
259	20240405	153800	175418300	96500	96500	96500	96500	0
260	20240405	153700	175418300	96500	96500	96500	96500	0
261	20240405	153600	175418300	96500	96500	96500	96500	0
262	20240405	153500	175418300	96500	96500	96500	96500	0
263	20240405	153400	175418300	96500	96500	96500	96500	0
264	20240405	153300	175418300	96500	96500	96500	96500	0
265	20240405	153200	175418300	96500	96500	96500	96500	0
266	20240405	153100	175418300	96500	96500	96500	96500	0
267	20240405	153000	175418300	96500	96500	96500	96500	41
268	20240405	152900	171461800	96500	96500	96500	96500	0
269	20240405	152800	171461800	96500	96500	96500	96500	0
270	20240405	152700	171461800	96500	96500	96500	96500	0
271	20240405	152600	171461800	96500	96500	96500	96500	0
272	20240405	152500	171461800	96500	96500	96500	96500	0
273	20240405	152400	171461800	96500	96500	96500	96500	0
274	20240405	152300	171461800	96500	96500	96500	96500	0
275	20240405	152200	171461800	96500	96500	96500	96500	0
276	20240405	152100	171461800	96500	96500	96500	96500	0
277	20240405	152000	171461800	96500	96500	96500	96500	0
278	20240405	151900	171461800	96500	96500	96500	96500	0
279	20240405	151800	171461800	96500	96500	96500	96500	0
280	20240405	151700	171461800	96500	96500	96500	96500	0
281	20240405	151600	171461800	96500	96500	96500	96500	0
282	20240405	151500	171461800	96500	96500	96500	96500	20
283	20240405	151400	169531800	96500	96500	96500	96500	0
284	20240405	151300	169531800	96500	96500	96500	96500	0
285	20240405	151200	169531800	96500	96500	96500	96500	0
286	20240405	151100	169531800	96500	96500	96500	96500	0
287	20240405	151000	169531800	96500	96500	96500	96500	1
288	20240405	150900	169435300	96700	96700	96700	96700	0
289	20240405	150800	169435300	96700	96700	96700	96700	0
290	20240405	150700	169435300	96700	96700	96700	96700	0
291	20240405	150600	169435300	96700	96700	96700	96700	0
292	20240405	150500	169435300	96700	96700	96700	96700	0
293	20240405	150400	169435300	96700	96700	96700	96700	70
294	20240405	150300	162666300	96700	96700	96700	96700	0
295	20240405	150200	162666300	96700	96700	96700	96700	4
296	20240405	150100	162279500	96700	96700	96700	96700	30
297	20240405	150000	159378500	96500	96500	96500	96500	1
298	20240405	145900	159282000	96600	96600	96600	96600	8
299	20240405	145800	158509200	96600	96600	96600	96600	0
300	20240405	145700	158509200	96600	96600	96600	96600	0
301	20240405	145600	158509200	96600	96600	96600	96600	0
302	20240405	145500	158509200	96600	96600	96600	96600	12
303	20240405	145400	157350000	96700	96700	96700	96700	0
304	20240405	145300	157350000	96700	96700	96700	96700	0
305	20240405	145200	157350000	96700	96700	96700	96700	0
306	20240405	145100	157350000	96700	96700	96700	96700	0
307	20240405	145000	157350000	96700	96700	96700	96700	0
308	20240405	144900	157350000	96700	96700	96700	96700	5
309	20240405	144800	156866500	96500	96500	96500	96500	0
310	20240405	144700	156866500	96500	96500	96500	96500	0
311	20240405	144600	156866500	96500	96500	96500	96500	0
312	20240405	144500	156866500	96500	96500	96500	96500	0
313	20240405	144400	156866500	96500	96500	96500	96500	0
314	20240405	144300	156866500	96500	96500	96500	96500	0
315	20240405	144200	156866500	96500	96500	96500	96500	0
316	20240405	144100	156866500	96500	96500	96500	96500	19
317	20240405	144000	155033000	96700	96700	96700	96700	0
318	20240405	143900	155033000	96700	96700	96700	96700	21
319	20240405	143800	153002300	96700	96700	96700	96700	21
320	20240405	143700	150971600	96600	96600	96600	96600	2
321	20240405	143600	150778400	96700	96700	96700	96700	0
322	20240405	143500	150778400	96700	96700	96700	96700	1
323	20240405	143400	150681700	96600	96600	96600	96600	0
324	20240405	143300	150681700	96600	96600	96600	96600	0
325	20240405	143200	150681700	96600	96600	96600	96600	0
326	20240405	143100	150681700	96600	96600	96600	96600	0
327	20240405	143000	150681700	96600	96600	96600	96600	0
328	20240405	142900	150681700	96600	96600	96600	96600	1
329	20240405	142800	150585100	96700	96700	96700	96700	1
330	20240405	142700	150488400	96600	96600	96600	96600	0
331	20240405	142600	150488400	96600	96600	96600	96600	0
332	20240405	142500	150488400	96600	96600	96600	96600	3
333	20240405	142400	150198600	96500	96500	96500	96500	0
334	20240405	142300	150198600	96500	96500	96500	96500	0
335	20240405	142200	150198600	96500	96500	96500	96500	1
336	20240405	142100	150102100	96200	96200	96200	96200	0
337	20240405	142000	150102100	96200	96200	96200	96200	0
338	20240405	141900	150102100	96200	96200	96200	96200	0
339	20240405	141800	150102100	96200	96200	96200	96200	0
340	20240405	141700	150102100	96200	96200	96200	96200	0
341	20240405	141600	150102100	96200	96200	96200	96200	0
342	20240405	141500	150102100	96200	96200	96200	96200	6
343	20240405	141400	149524900	95900	95900	95900	95900	0
344	20240405	141300	149524900	95900	95900	95900	95900	0
345	20240405	141200	149524900	95900	95900	95900	95900	0
346	20240405	141100	149524900	95900	95900	95900	95900	0
347	20240405	141000	149524900	95900	95900	95900	95900	0
348	20240405	140900	149524900	95900	95900	95900	95900	4
349	20240405	140800	149141300	95700	95700	95700	95700	0
350	20240405	140700	149141300	95700	95800	95800	95500	85
351	20240405	140600	141010100	95900	96000	96000	95900	71
352	20240405	140500	134195600	96000	96100	96100	96000	27
353	20240405	140400	131603400	96000	96400	96400	96000	149
354	20240405	140300	117273600	96400	96600	96600	96400	60
355	20240405	140200	111485700	96700	96700	96700	96700	0
356	20240405	140100	111485700	96700	96800	96800	96700	55
357	20240405	140000	106167000	96800	96800	96800	96800	0
358	20240405	135900	106167000	96800	96800	96800	96800	0
359	20240405	135800	106167000	96800	96800	96800	96800	0
360	20240405	135700	106167000	96800	96800	96800	96800	0
361	20240405	135600	106167000	96800	96800	96800	96800	2
362	20240405	135500	105973400	96800	96800	96800	96800	0
363	20240405	135400	105973400	96800	96800	96800	96800	60
364	20240405	135300	100165400	96800	96800	96800	96800	1
365	20240405	135200	100068600	96800	96800	96800	96800	0
366	20240405	135100	100068600	96800	96800	96800	96800	25
367	20240405	135000	97648600	96900	96900	96900	96900	0
368	20240405	134900	97648600	96900	96900	96900	96900	1
369	20240405	134800	97551700	96900	96900	96900	96900	0
370	20240405	134700	97551700	96900	96900	96900	96900	0
371	20240405	134600	97551700	96900	96900	96900	96900	1
372	20240405	134500	97454800	96900	96900	96900	96900	0
373	20240405	134400	97454800	96900	96900	96900	96900	0
374	20240405	134300	97454800	96900	96900	96900	96900	0
375	20240405	134200	97454800	96900	96900	96900	96900	61
376	20240405	134100	91543900	96900	96900	96900	96900	0
377	20240405	134000	91543900	96900	96900	96900	96900	0
378	20240405	133900	91543900	96900	96900	96900	96900	1
379	20240405	133800	91447000	96900	96900	96900	96900	50
380	20240405	133700	86602000	96900	96900	96900	96900	50
381	20240405	133600	81757000	96900	96900	96900	96900	0
382	20240405	133500	81757000	96900	96900	96900	96900	51
383	20240405	133400	76815100	96900	96900	96900	96900	0
384	20240405	133300	76815100	96900	96900	96900	96900	0
385	20240405	133200	76815100	96900	96900	96900	96900	51
386	20240405	133100	71873200	96900	96900	96900	96900	50
387	20240405	133000	67028200	96900	96900	96900	96900	0
388	20240405	132900	67028200	96900	96900	96900	96900	40
389	20240405	132800	63152200	96900	96900	96900	96900	1
390	20240405	132700	63055300	96900	96900	96900	96900	0
391	20240405	132600	63055300	96900	96900	96900	96900	0
392	20240405	132500	63055300	96900	96900	96900	96900	1
393	20240405	132400	62958400	96900	96900	96900	96900	0
394	20240405	132300	62958400	96900	96900	96900	96900	0
395	20240405	132200	62958400	96900	96900	96900	96900	0
396	20240405	132100	62958400	96900	96900	96900	96900	1
397	20240405	132000	62861500	96900	96900	96900	96900	0
398	20240405	131900	62861500	96900	96900	96900	96900	0
399	20240405	131800	62861500	96900	96900	96900	96900	1
400	20240405	131700	62764600	96900	96900	96900	96900	0
401	20240405	131600	62764600	96900	96900	96900	96900	0
402	20240405	131500	62764600	96900	96900	96900	96900	0
403	20240405	131400	62764600	96900	96900	96900	96900	1
404	20240405	131300	62667700	96900	96900	96900	96900	0
405	20240405	131200	62667700	96900	96900	96900	96900	0
406	20240405	131100	62667700	96900	96900	96900	96900	1
407	20240405	131000	62570800	96900	96900	96900	96900	0
408	20240405	130900	62570800	96900	96900	96900	96900	0
409	20240405	130800	62570800	96900	96900	96900	96900	24
410	20240405	130700	60245200	96900	97000	97000	96900	2
411	20240405	130600	60051300	96900	96900	96900	96900	0
412	20240405	130500	60051300	96900	96900	96900	96900	4
413	20240405	130400	59663700	96900	96900	96900	96900	0
414	20240405	130300	59663700	96900	96900	96900	96900	0
415	20240405	130200	59663700	96900	96900	96900	96900	0
416	20240405	130100	59663700	96900	96900	96900	96900	3
417	20240405	130000	59373000	96900	96900	96900	96900	1
418	20240405	125900	59276100	96900	96900	96900	96900	0
419	20240405	125800	59276100	96900	96900	96900	96900	0
420	20240405	125700	59276100	96900	96900	96900	96900	0
421	20240405	125600	59276100	96900	96900	96900	96900	1
422	20240405	125500	59179200	96900	96900	96900	96900	0
423	20240405	125400	59179200	96900	96900	96900	96900	0
424	20240405	125300	59179200	96900	96900	96900	96900	1
425	20240405	125200	59082300	96900	96900	96900	96900	0
426	20240405	125100	59082300	96900	96900	96900	96900	0
427	20240405	125000	59082300	96900	96900	96900	96900	0
428	20240405	124900	59082300	96900	96900	96900	96900	21
429	20240405	124800	57047400	96900	96900	96900	96900	11
430	20240405	124700	55981500	96700	96700	96700	96700	0
431	20240405	124600	55981500	96700	96700	96700	96700	0
432	20240405	124500	55981500	96700	96700	96700	96700	0
433	20240405	124400	55981500	96700	96700	96700	96700	15
434	20240405	124300	54531000	96700	96700	96700	96700	1
435	20240405	124200	54434300	96900	96900	96900	96900	1
436	20240405	124100	54337400	96900	96900	96900	96900	0
437	20240405	124000	54337400	96900	96900	96900	96900	0
438	20240405	123900	54337400	96900	96900	96900	96900	1
439	20240405	123800	54240500	96900	96900	96900	96900	0
440	20240405	123700	54240500	96900	96900	96900	96900	0
441	20240405	123600	54240500	96900	96900	96900	96900	0
442	20240405	123500	54240500	96900	96900	96900	96900	3
443	20240405	123400	53949800	96600	96600	96600	96600	0
444	20240405	123300	53949800	96600	96600	96600	96600	0
445	20240405	123200	53949800	96600	96600	96600	96600	0
446	20240405	123100	53949800	96600	96600	96600	96600	0
447	20240405	123000	53949800	96600	96600	96600	96600	0
448	20240405	122900	53949800	96600	96600	96600	96600	0
449	20240405	122800	53949800	96600	96600	96600	96600	1
450	20240405	122700	53853200	96600	96600	96600	96600	2
451	20240405	122600	53660000	96600	96600	96600	96600	0
452	20240405	122500	53660000	96600	96600	96600	96600	0
453	20240405	122400	53660000	96600	96600	96600	96600	0
454	20240405	122300	53660000	96600	96600	96600	96600	0
455	20240405	122200	53660000	96600	96600	96600	96600	0
456	20240405	122100	53660000	96600	96700	96700	96600	66
457	20240405	122000	47282800	96600	96600	96600	96600	0
458	20240405	121900	47282800	96600	96600	96600	96600	0
459	20240405	121800	47282800	96600	96600	96600	96600	0
460	20240405	121700	47282800	96600	96600	96600	96600	0
461	20240405	121600	47282800	96600	96600	96600	96600	0
462	20240405	121500	47282800	96600	96600	96600	96600	0
463	20240405	121400	47282800	96600	96600	96600	96600	0
464	20240405	121300	47282800	96600	96600	96600	96600	0
465	20240405	121200	47282800	96600	96600	96600	96600	0
466	20240405	121100	47282800	96600	96600	96600	96600	0
467	20240405	121000	47282800	96600	96600	96600	96600	0
468	20240405	120900	47282800	96600	96600	96600	96600	0
469	20240405	120800	47282800	96600	96600	96600	96600	0
470	20240405	120700	47282800	96600	96900	96900	96600	71
471	20240405	120600	40415400	96900	96900	96900	96900	0
472	20240405	120500	40415400	96900	96900	96900	96900	0
473	20240405	120400	40415400	96900	96900	96900	96900	0
474	20240405	120300	40415400	96900	96900	96900	96900	0
475	20240405	120200	40415400	96900	96900	96900	96900	0
476	20240405	120100	40415400	96900	96900	96900	96900	13
477	20240405	120000	39155700	96900	96900	96900	96900	1
478	20240405	115900	39058800	96900	96900	96900	96900	0
479	20240405	115800	39058800	96900	96900	96900	96900	0
480	20240405	115700	39058800	96900	96900	96900	96900	0
481	20240405	115600	39058800	96900	96900	96900	96900	1
482	20240405	115500	38961900	96900	96900	96900	96900	0
483	20240405	115400	38961900	96900	96900	96900	96900	0
484	20240405	115300	38961900	96900	96900	96900	96900	7
485	20240405	115200	38283600	96700	96700	96700	96700	0
486	20240405	115100	38283600	96700	96700	96700	96700	0
487	20240405	115000	38283600	96700	96700	96700	96700	0
488	20240405	114900	38283600	96700	96700	96700	96700	0
489	20240405	114800	38283600	96700	96700	96700	96700	0
490	20240405	114700	38283600	96700	96700	96700	96700	0
491	20240405	114600	38283600	96700	96700	96700	96700	0
492	20240405	114500	38283600	96700	96700	96700	96700	0
493	20240405	114400	38283600	96700	96700	96700	96700	0
494	20240405	114300	38283600	96700	96700	96700	96700	0
495	20240405	114200	38283600	96700	96700	96700	96700	0
496	20240405	114100	38283600	96700	96700	96700	96700	0
497	20240405	114000	38283600	96700	96700	96700	96700	0
498	20240405	113900	38283600	96700	96700	96700	96700	0
499	20240405	113800	38283600	96700	96700	96700	96700	0
500	20240405	113700	38283600	96700	96700	96700	96700	0
501	20240405	113600	38283600	96700	96700	96700	96700	0
502	20240405	113500	38283600	96700	96700	96700	96700	0
503	20240405	113400	38283600	96700	96700	96700	96700	0
504	20240405	113300	38283600	96700	96800	96800	96700	16
505	20240405	113200	36735800	96700	96700	96700	96700	0
506	20240405	113100	36735800	96700	96700	96700	96700	0
507	20240405	113000	36735800	96700	96700	96700	96700	0
508	20240405	112900	36735800	96700	96700	96700	96700	0
509	20240405	112800	36735800	96700	96700	96700	96700	0
510	20240405	112700	36735800	96700	96700	96700	96700	0
511	20240405	112600	36735800	96700	96700	96700	96700	0
512	20240405	112500	36735800	96700	96700	96700	96700	0
513	20240405	112400	36735800	96700	96700	96700	96700	0
514	20240405	112300	36735800	96700	96700	96700	96700	3
515	20240405	112200	36445700	96600	96600	96600	96600	0
516	20240405	112100	36445700	96600	96600	96600	96600	0
517	20240405	112000	36445700	96600	96600	96600	96600	0
518	20240405	111900	36445700	96600	96600	96600	96600	0
519	20240405	111800	36445700	96600	96600	96600	96600	0
520	20240405	111700	36445700	96600	96600	96600	96600	0
521	20240405	111600	36445700	96600	96600	96600	96600	0
522	20240405	111500	36445700	96600	96600	96600	96600	0
523	20240405	111400	36445700	96600	96600	96600	96600	0
524	20240405	111300	36445700	96600	96600	96600	96600	0
525	20240405	111200	36445700	96600	96600	96600	96600	1
526	20240405	111100	36349100	96600	96600	96600	96600	0
527	20240405	111000	36349100	96600	96600	96600	96600	0
528	20240405	110900	36349100	96600	96600	96600	96600	0
529	20240405	110800	36349100	96600	96600	96600	96600	0
530	20240405	110700	36349100	96600	96600	96600	96600	0
531	20240405	110600	36349100	96600	96600	96600	96600	0
532	20240405	110500	36349100	96600	96600	96600	96600	12
533	20240405	110400	35189900	96600	96600	96600	96600	0
534	20240405	110300	35189900	96600	96600	96600	96600	1
535	20240405	110200	35093300	96700	96700	96700	96700	0
536	20240405	110100	35093300	96700	96800	96800	96700	10
537	20240405	110000	34126200	96700	96700	96700	96700	0
538	20240405	105900	34126200	96700	96700	96700	96700	0
539	20240405	105800	34126200	96700	96700	96700	96700	0
540	20240405	105700	34126200	96700	96700	96700	96700	0
541	20240405	105600	34126200	96700	96700	96700	96700	0
542	20240405	105500	34126200	96700	96700	96700	96700	1
543	20240405	105400	34029500	96700	96700	96700	96700	0
544	20240405	105300	34029500	96700	96700	96700	96700	0
545	20240405	105200	34029500	96700	96700	96700	96700	0
546	20240405	105100	34029500	96700	96700	96700	96700	0
547	20240405	105000	34029500	96700	96700	96700	96700	0
548	20240405	104900	34029500	96700	96700	96700	96700	0
549	20240405	104800	34029500	96700	96700	96700	96700	0
550	20240405	104700	34029500	96700	96700	96700	96700	0
551	20240405	104600	34029500	96700	96700	96700	96700	0
552	20240405	104500	34029500	96700	96700	96700	96700	0
553	20240405	104400	34029500	96700	96800	96800	96700	3
554	20240405	104300	33739300	96800	96800	96800	96800	6
555	20240405	104200	33158500	96700	96700	96700	96700	0
556	20240405	104100	33158500	96700	96700	96700	96700	0
557	20240405	104000	33158500	96700	96700	96700	96700	0
558	20240405	103900	33158500	96700	96700	96700	96700	0
559	20240405	103800	33158500	96700	96700	96700	96700	0
560	20240405	103700	33158500	96700	96700	96700	96700	0
561	20240405	103600	33158500	96700	96700	96700	96700	1
562	20240405	103500	33061800	96600	96600	96600	96600	3
563	20240405	103400	32772000	96500	96500	96500	96500	0
564	20240405	103300	32772000	96500	96500	96500	96500	0
565	20240405	103200	32772000	96500	96500	96500	96500	0
566	20240405	103100	32772000	96500	96500	96500	96500	0
567	20240405	103000	32772000	96500	96500	96500	96500	0
568	20240405	102900	32772000	96500	96500	96500	96500	0
569	20240405	102800	32772000	96500	96500	96500	96500	0
570	20240405	102700	32772000	96500	96500	96500	96500	0
571	20240405	102600	32772000	96500	96500	96500	96500	1
572	20240405	102500	32675500	96600	96600	96600	96600	31
573	20240405	102400	29680900	96500	96500	96500	96500	5
574	20240405	102300	29198400	96400	96400	96400	96400	0
575	20240405	102200	29198400	96400	96400	96400	96400	0
576	20240405	102100	29198400	96400	96400	96400	96400	0
577	20240405	102000	29198400	96400	96400	96400	96400	0
578	20240405	101900	29198400	96400	96400	96400	96400	0
579	20240405	101800	29198400	96400	96400	96400	96400	0
580	20240405	101700	29198400	96400	96400	96400	96400	0
581	20240405	101600	29198400	96400	96400	96400	96400	0
582	20240405	101500	29198400	96400	96400	96400	96400	0
583	20240405	101400	29198400	96400	96400	96400	96400	0
584	20240405	101300	29198400	96400	96400	96400	96400	0
585	20240405	101200	29198400	96400	96400	96400	96400	0
586	20240405	101100	29198400	96400	96400	96400	96400	0
587	20240405	101000	29198400	96400	96400	96400	96400	0
588	20240405	100900	29198400	96400	96800	96800	96400	114
589	20240405	100800	18192500	97300	97300	97300	97300	0
590	20240405	100700	18192500	97300	97300	97300	97300	1
591	20240405	100600	18095200	97400	97400	97400	97400	0
592	20240405	100500	18095200	97400	97100	97400	97100	11
593	20240405	100400	17024900	97000	97000	97000	97000	1
594	20240405	100300	16927900	97000	97000	97000	97000	4
595	20240405	100200	16539900	97000	97000	97000	97000	0
596	20240405	100100	16539900	97000	97000	97000	97000	1
597	20240405	100000	16442900	97000	97000	97000	97000	1
598	20240405	095900	16345900	96700	96700	96700	96700	0
599	20240405	095800	16345900	96700	96700	96700	96700	0
600	20240405	095700	16345900	96700	96700	96700	96700	0
601	20240405	095600	16345900	96700	96700	96700	96700	0
602	20240405	095500	16345900	96700	96700	96700	96700	0
603	20240405	095400	16345900	96700	96700	96700	96700	0
604	20240405	095300	16345900	96700	96700	96700	96700	0
605	20240405	095200	16345900	96700	96700	96700	96700	0
606	20240405	095100	16345900	96700	96700	96700	96700	0
607	20240405	095000	16345900	96700	96700	96700	96700	0
608	20240405	094900	16345900	96700	96700	96700	96700	0
609	20240405	094800	16345900	96700	96700	96700	96700	0
610	20240405	094700	16345900	96700	96700	96700	96700	0
611	20240405	094600	16345900	96700	96700	96700	96700	0
612	20240405	094500	16345900	96700	96700	96700	96700	0
613	20240405	094400	16345900	96700	96700	96700	96700	0
614	20240405	094300	16345900	96700	96700	96700	96700	7
615	20240405	094200	15669000	96900	96700	96900	96700	20
616	20240405	094100	13731400	96700	96700	96700	96700	9
617	20240405	094000	12861100	96700	96700	96700	96700	0
618	20240405	093900	12861100	96700	96700	96700	96700	5
619	20240405	093800	12377600	96700	96700	96700	96700	3
620	20240405	093700	12087500	96600	96600	96600	96600	0
621	20240405	093600	12087500	96600	96600	96600	96600	0
622	20240405	093500	12087500	96600	96600	96600	96600	0
623	20240405	093400	12087500	96600	97000	97000	96600	21
624	20240405	093300	10054700	96900	96900	96900	96900	0
625	20240405	093200	10054700	96900	96800	96900	96700	29
626	20240405	093100	7248400	96700	96700	96700	96700	0
627	20240405	093000	7248400	96700	96700	96700	96700	0
628	20240405	092900	7248400	96700	96700	96700	96700	0
629	20240405	092800	7248400	96700	96700	96700	96700	0
630	20240405	092700	7248400	96700	96700	96700	96700	0
631	20240405	092600	7248400	96700	96700	96700	96700	0
632	20240405	092500	7248400	96700	96700	96700	96700	0
633	20240405	092400	7248400	96700	96700	96700	96700	0
634	20240405	092300	7248400	96700	96700	96700	96700	0
635	20240405	092200	7248400	96700	96700	96700	96700	0
636	20240405	092100	7248400	96700	96700	96700	96700	1
637	20240405	092000	7151700	96700	96700	96700	96700	0
638	20240405	091900	7151700	96700	96700	96700	96700	0
639	20240405	091800	7151700	96700	96700	96700	96700	0
640	20240405	091700	7151700	96700	96700	96700	96700	0
641	20240405	091600	7151700	96700	96700	96700	96700	0
642	20240405	091500	7151700	96700	96700	96700	96700	0
643	20240405	091400	7151700	96700	96700	96700	96700	0
644	20240405	091300	7151700	96700	96700	96700	96700	35
645	20240405	091200	3767200	96700	96700	96700	96700	0
646	20240405	091100	3767200	96700	96700	96700	96700	0
647	20240405	091000	3767200	96700	96700	96700	96700	0
648	20240405	090900	3767200	96700	96700	96700	96700	0
649	20240405	090800	3767200	96700	96700	96700	96700	0
650	20240405	090700	3767200	96700	96500	96700	96500	17
651	20240405	090600	2123500	96600	96600	96600	96600	3
652	20240405	090500	1833700	96500	96500	96500	96500	6
653	20240405	090400	1254700	96400	96500	96500	96400	3
654	20240405	090300	965400	96500	96500	96500	96500	1
655	20240405	090200	868900	96500	96500	96500	96500	0
656	20240405	090100	868900	96500	96500	96500	96500	4
657	20240405	090000	482900	96500	96600	96600	96500	5