KissMeData/306200/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203900	425265400	134000	134000	134000	134000	100
3	20240415	203800	425265400	134000	134000	134000	134000	0
4	20240415	203700	425265400	134000	134000	134000	134000	0
5	20240415	203600	425265400	134000	134000	134000	134000	0
6	20240415	203500	425265400	134000	134000	134000	134000	0
7	20240415	203400	425265400	134000	134000	134000	134000	0
8	20240415	203300	425265400	134000	134000	134000	134000	0
9	20240415	203200	425265400	134000	134000	134000	134000	0
10	20240415	203100	425265400	134000	134000	134000	134000	0
11	20240415	203000	425265400	134000	134000	134000	134000	0
12	20240415	202900	425265400	134000	134000	134000	134000	0
13	20240415	202800	425265400	134000	134000	134000	134000	0
14	20240415	202700	425265400	134000	134000	134000	134000	0
15	20240415	202600	425265400	134000	134000	134000	134000	0
16	20240415	202500	425265400	134000	134000	134000	134000	0
17	20240415	202400	425265400	134000	134000	134000	134000	0
18	20240415	202300	425265400	134000	134000	134000	134000	0
19	20240415	202200	425265400	134000	134000	134000	134000	0
20	20240415	202100	425265400	134000	134000	134000	134000	0
21	20240415	202000	425265400	134000	134000	134000	134000	0
22	20240415	201900	425265400	134000	134000	134000	134000	0
23	20240415	201800	425265400	134000	134000	134000	134000	0
24	20240415	201700	425265400	134000	134000	134000	134000	0
25	20240415	201600	425265400	134000	134000	134000	134000	0
26	20240415	201500	425265400	134000	134000	134000	134000	0
27	20240415	201400	425265400	134000	134000	134000	134000	0
28	20240415	201300	425265400	134000	134000	134000	134000	0
29	20240415	201200	425265400	134000	134000	134000	134000	0
30	20240415	201100	425265400	134000	134000	134000	134000	0
31	20240415	201000	425265400	134000	134000	134000	134000	0
32	20240415	200900	425265400	134000	134000	134000	134000	100
33	20240415	200800	425265400	134000	134000	134000	134000	0
34	20240415	200700	425265400	134000	134000	134000	134000	0
35	20240415	200600	425265400	134000	134000	134000	134000	0
36	20240415	200500	425265400	134000	134000	134000	134000	0
37	20240415	200400	425265400	134000	134000	134000	134000	0
38	20240415	200300	425265400	134000	134000	134000	134000	0
39	20240415	200200	425265400	134000	134000	134000	134000	0
40	20240415	200100	425265400	134000	134000	134000	134000	0
41	20240415	200000	425265400	134000	134000	134000	134000	0
42	20240415	195900	425265400	134000	134000	134000	134000	0
43	20240415	195800	425265400	134000	134000	134000	134000	0
44	20240415	195700	425265400	134000	134000	134000	134000	0
45	20240415	195600	425265400	134000	134000	134000	134000	0
46	20240415	195500	425265400	134000	134000	134000	134000	0
47	20240415	195400	425265400	134000	134000	134000	134000	0
48	20240415	195300	425265400	134000	134000	134000	134000	0
49	20240415	195200	425265400	134000	134000	134000	134000	0
50	20240415	195100	425265400	134000	134000	134000	134000	0
51	20240415	195000	425265400	134000	134000	134000	134000	0
52	20240415	194900	425265400	134000	134000	134000	134000	0
53	20240415	194800	425265400	134000	134000	134000	134000	0
54	20240415	194700	425265400	134000	134000	134000	134000	0
55	20240415	194600	425265400	134000	134000	134000	134000	0
56	20240415	194500	425265400	134000	134000	134000	134000	0
57	20240415	194400	425265400	134000	134000	134000	134000	0
58	20240415	194300	425265400	134000	134000	134000	134000	0
59	20240415	194200	425265400	134000	134000	134000	134000	0
60	20240415	194100	425265400	134000	134000	134000	134000	0
61	20240415	194000	425265400	134000	134000	134000	134000	0
62	20240415	193900	425265400	134000	134000	134000	134000	100
63	20240415	193800	425265400	134000	134000	134000	134000	0
64	20240415	193700	425265400	134000	134000	134000	134000	0
65	20240415	193600	425265400	134000	134000	134000	134000	0
66	20240415	193500	425265400	134000	134000	134000	134000	0
67	20240415	193400	425265400	134000	134000	134000	134000	0
68	20240415	193300	425265400	134000	134000	134000	134000	0
69	20240415	193200	425265400	134000	134000	134000	134000	0
70	20240415	193100	425265400	134000	134000	134000	134000	0
71	20240415	193000	425265400	134000	134000	134000	134000	0
72	20240415	192900	425265400	134000	134000	134000	134000	0
73	20240415	192800	425265400	134000	134000	134000	134000	0
74	20240415	192700	425265400	134000	134000	134000	134000	0
75	20240415	192600	425265400	134000	134000	134000	134000	0
76	20240415	192500	425265400	134000	134000	134000	134000	0
77	20240415	192400	425265400	134000	134000	134000	134000	0
78	20240415	192300	425265400	134000	134000	134000	134000	0
79	20240415	192200	425265400	134000	134000	134000	134000	0
80	20240415	192100	425265400	134000	134000	134000	134000	0
81	20240415	192000	425265400	134000	134000	134000	134000	0
82	20240415	191900	425265400	134000	134000	134000	134000	0
83	20240415	191800	425265400	134000	134000	134000	134000	0
84	20240415	191700	425265400	134000	134000	134000	134000	0
85	20240415	191600	425265400	134000	134000	134000	134000	0
86	20240415	191500	425265400	134000	134000	134000	134000	0
87	20240415	191400	425265400	134000	134000	134000	134000	0
88	20240415	191300	425265400	134000	134000	134000	134000	0
89	20240415	191200	425265400	134000	134000	134000	134000	0
90	20240415	191100	425265400	134000	134000	134000	134000	0
91	20240415	191000	425265400	134000	134000	134000	134000	0
92	20240415	190900	425265400	134000	134000	134000	134000	100
93	20240415	190800	425265400	134000	134000	134000	134000	0
94	20240415	190700	425265400	134000	134000	134000	134000	0
95	20240415	190600	425265400	134000	134000	134000	134000	0
96	20240415	190500	425265400	134000	134000	134000	134000	0
97	20240415	190400	425265400	134000	134000	134000	134000	0
98	20240415	190300	425265400	134000	134000	134000	134000	0
99	20240415	190200	425265400	134000	134000	134000	134000	0
100	20240415	190100	425265400	134000	134000	134000	134000	0
101	20240415	190000	425265400	134000	134000	134000	134000	0
102	20240415	185900	425265400	134000	134000	134000	134000	0
103	20240415	185800	425265400	134000	134000	134000	134000	0
104	20240415	185700	425265400	134000	134000	134000	134000	0
105	20240415	185600	425265400	134000	134000	134000	134000	0
106	20240415	185500	425265400	134000	134000	134000	134000	0
107	20240415	185400	425265400	134000	134000	134000	134000	0
108	20240415	185300	425265400	134000	134000	134000	134000	0
109	20240415	185200	425265400	134000	134000	134000	134000	0
110	20240415	185100	425265400	134000	134000	134000	134000	0
111	20240415	185000	425265400	134000	134000	134000	134000	0
112	20240415	184900	425265400	134000	134000	134000	134000	0
113	20240415	184800	425265400	134000	134000	134000	134000	0
114	20240415	184700	425265400	134000	134000	134000	134000	0
115	20240415	184600	425265400	134000	134000	134000	134000	0
116	20240415	184500	425265400	134000	134000	134000	134000	0
117	20240415	184400	425265400	134000	134000	134000	134000	0
118	20240415	184300	425265400	134000	134000	134000	134000	0
119	20240415	184200	425265400	134000	134000	134000	134000	0
120	20240415	184100	425265400	134000	134000	134000	134000	0
121	20240415	184000	425265400	134000	134000	134000	134000	0
122	20240415	183900	425265400	134000	134000	134000	134000	100
123	20240415	183800	425265400	134000	134000	134000	134000	0
124	20240415	183700	425265400	134000	134000	134000	134000	0
125	20240415	183600	425265400	134000	134000	134000	134000	0
126	20240415	183500	425265400	134000	134000	134000	134000	0
127	20240415	183400	425265400	134000	134000	134000	134000	0
128	20240415	183300	425265400	134000	134000	134000	134000	0
129	20240415	183200	425265400	134000	134000	134000	134000	0
130	20240415	183100	425265400	134000	134000	134000	134000	0
131	20240415	183000	425265400	134000	134000	134000	134000	0
132	20240415	182900	425265400	134000	134000	134000	134000	0
133	20240415	182800	425265400	134000	134000	134000	134000	0
134	20240415	182700	425265400	134000	134000	134000	134000	0
135	20240415	182600	425265400	134000	134000	134000	134000	0
136	20240415	182500	425265400	134000	134000	134000	134000	0
137	20240415	182400	425265400	134000	134000	134000	134000	0
138	20240415	182300	425265400	134000	134000	134000	134000	0
139	20240415	182200	425265400	134000	134000	134000	134000	0
140	20240415	182100	425265400	134000	134000	134000	134000	0
141	20240415	182000	425265400	134000	134000	134000	134000	0
142	20240415	181900	425265400	134000	134000	134000	134000	0
143	20240415	181800	425265400	134000	134000	134000	134000	0
144	20240415	181700	425265400	134000	134000	134000	134000	0
145	20240415	181600	425265400	134000	134000	134000	134000	0
146	20240415	181500	425265400	134000	134000	134000	134000	0
147	20240415	181400	425265400	134000	134000	134000	134000	0
148	20240415	181300	425265400	134000	134000	134000	134000	0
149	20240415	181200	425265400	134000	134000	134000	134000	0
150	20240415	181100	425265400	134000	134000	134000	134000	0
151	20240415	181000	425265400	134000	134000	134000	134000	0
152	20240415	180900	425265400	134000	134000	134000	134000	100
153	20240415	180800	425265400	134000	134000	134000	134000	0
154	20240415	180700	425265400	134000	134000	134000	134000	0
155	20240415	180600	425265400	134000	134000	134000	134000	0
156	20240415	180500	425265400	134000	134000	134000	134000	0
157	20240415	180400	425265400	134000	134000	134000	134000	0
158	20240415	180300	425265400	134000	134000	134000	134000	0
159	20240415	180200	425265400	134000	134000	134000	134000	0
160	20240415	180100	425265400	134000	134000	134000	134000	0
161	20240415	180000	425265400	134000	134000	134000	134000	0
162	20240415	175900	425265400	134000	134000	134000	134000	0
163	20240415	175800	425265400	134000	134000	134000	134000	0
164	20240415	175700	425265400	134000	134000	134000	134000	0
165	20240415	175600	425265400	134000	134000	134000	134000	0
166	20240415	175500	425265400	134000	134000	134000	134000	0
167	20240415	175400	425265400	134000	134000	134000	134000	0
168	20240415	175300	425265400	134000	134000	134000	134000	0
169	20240415	175200	425265400	134000	134000	134000	134000	0
170	20240415	175100	425265400	134000	134000	134000	134000	0
171	20240415	175000	425265400	134000	134000	134000	134000	0
172	20240415	174900	425265400	134000	134000	134000	134000	0
173	20240415	174800	425265400	134000	134000	134000	134000	0
174	20240415	174700	425265400	134000	134000	134000	134000	0
175	20240415	174600	425265400	134000	134000	134000	134000	0
176	20240415	174500	425265400	134000	134000	134000	134000	0
177	20240415	174400	425265400	134000	134000	134000	134000	0
178	20240415	174300	425265400	134000	134000	134000	134000	0
179	20240415	174200	425265400	134000	134000	134000	134000	0
180	20240415	174100	425265400	134000	134000	134000	134000	0
181	20240415	174000	425265400	134000	134000	134000	134000	0
182	20240415	173900	425265400	134000	134000	134000	134000	100
183	20240415	173800	425265400	134000	134000	134000	134000	0
184	20240415	173700	425265400	134000	134000	134000	134000	0
185	20240415	173600	425265400	134000	134000	134000	134000	0
186	20240415	173500	425265400	134000	134000	134000	134000	0
187	20240415	173400	425265400	134000	134000	134000	134000	0
188	20240415	173300	425265400	134000	134000	134000	134000	0
189	20240415	173200	425265400	134000	134000	134000	134000	0
190	20240415	173100	425265400	134000	134000	134000	134000	0
191	20240415	173000	425265400	134000	134000	134000	134000	0
192	20240415	172900	425265400	134000	134000	134000	134000	0
193	20240415	172800	425265400	134000	134000	134000	134000	0
194	20240415	172700	425265400	134000	134000	134000	134000	0
195	20240415	172600	425265400	134000	134000	134000	134000	0
196	20240415	172500	425265400	134000	134000	134000	134000	0
197	20240415	172400	425265400	134000	134000	134000	134000	0
198	20240415	172300	425265400	134000	134000	134000	134000	0
199	20240415	172200	425265400	134000	134000	134000	134000	0
200	20240415	172100	425265400	134000	134000	134000	134000	0
201	20240415	172000	425265400	134000	134000	134000	134000	0
202	20240415	171900	425265400	134000	134000	134000	134000	0
203	20240415	171800	425265400	134000	134000	134000	134000	0
204	20240415	171700	425265400	134000	134000	134000	134000	0
205	20240415	171600	425265400	134000	134000	134000	134000	0
206	20240415	171500	425265400	134000	134000	134000	134000	0
207	20240415	171400	425265400	134000	134000	134000	134000	0
208	20240415	171300	425265400	134000	134000	134000	134000	0
209	20240415	171200	425265400	134000	134000	134000	134000	0
210	20240415	171100	425265400	134000	134000	134000	134000	0
211	20240415	171000	425265400	134000	134000	134000	134000	0
212	20240415	170900	425265400	134000	134000	134000	134000	100
213	20240415	170800	425265400	134000	134000	134000	134000	0
214	20240415	170700	425265400	134000	134000	134000	134000	0
215	20240415	170600	425265400	134000	134000	134000	134000	0
216	20240415	170500	425265400	134000	134000	134000	134000	0
217	20240415	170400	425265400	134000	134000	134000	134000	0
218	20240415	170300	425265400	134000	134000	134000	134000	0
219	20240415	170200	425265400	134000	134000	134000	134000	0
220	20240415	170100	425265400	134000	134000	134000	134000	0
221	20240415	170000	425265400	134000	134000	134000	134000	0
222	20240415	165900	425265400	134000	134000	134000	134000	0
223	20240415	165800	425265400	134000	134000	134000	134000	0
224	20240415	165700	425265400	134000	134000	134000	134000	0
225	20240415	165600	425265400	134000	134000	134000	134000	0
226	20240415	165500	425265400	134000	134000	134000	134000	0
227	20240415	165400	425265400	134000	134000	134000	134000	0
228	20240415	165300	425265400	134000	134000	134000	134000	0
229	20240415	165200	425265400	134000	134000	134000	134000	0
230	20240415	165100	425265400	134000	134000	134000	134000	0
231	20240415	165000	425265400	134000	134000	134000	134000	0
232	20240415	164900	425265400	134000	134000	134000	134000	0
233	20240415	164800	425265400	134000	134000	134000	134000	0
234	20240415	164700	425265400	134000	134000	134000	134000	0
235	20240415	164600	425265400	134000	134000	134000	134000	0
236	20240415	164500	425265400	134000	134000	134000	134000	0
237	20240415	164400	425265400	134000	134000	134000	134000	0
238	20240415	164300	425265400	134000	134000	134000	134000	0
239	20240415	164200	425265400	134000	134000	134000	134000	0
240	20240415	164100	425265400	134000	134000	134000	134000	0
241	20240415	164000	425265400	134000	134000	134000	134000	0
242	20240415	163900	425265400	134000	134000	134000	134000	100
243	20240415	163800	425265400	134000	134000	134000	134000	0
244	20240415	163700	425265400	134000	134000	134000	134000	0
245	20240415	163600	425265400	134000	134000	134000	134000	0
246	20240415	163500	425265400	134000	134000	134000	134000	0
247	20240415	163400	425265400	134000	134000	134000	134000	0
248	20240415	163300	425265400	134000	134000	134000	134000	0
249	20240415	163200	425265400	134000	134000	134000	134000	0
250	20240415	163100	425265400	134000	134000	134000	134000	0
251	20240415	163000	425265400	134000	134000	134000	134000	0
252	20240415	162900	425265400	134000	134000	134000	134000	0
253	20240415	162800	425265400	134000	134000	134000	134000	0
254	20240415	162700	425265400	134000	134000	134000	134000	0
255	20240415	162600	425265400	134000	134000	134000	134000	0
256	20240415	162500	425265400	134000	134000	134000	134000	0
257	20240415	162400	425265400	134000	134000	134000	134000	0
258	20240415	162300	425265400	134000	134000	134000	134000	0
259	20240415	162200	425265400	134000	134000	134000	134000	0
260	20240415	162100	425265400	134000	134000	134000	134000	0
261	20240415	162000	425265400	134000	134000	134000	134000	0
262	20240415	161900	425265400	134000	134000	134000	134000	0
263	20240415	161800	425265400	134000	134000	134000	134000	0
264	20240415	161700	425265400	134000	134000	134000	134000	0
265	20240415	161600	425265400	134000	134000	134000	134000	0
266	20240415	161500	425265400	134000	134000	134000	134000	0
267	20240415	161400	425265400	134000	134000	134000	134000	0
268	20240415	161300	425265400	134000	134000	134000	134000	0
269	20240415	161200	425265400	134000	134000	134000	134000	0
270	20240415	161100	425265400	134000	134000	134000	134000	0
271	20240415	161000	425265400	134000	134000	134000	134000	0
272	20240415	160900	425265400	134000	134000	134000	134000	100
273	20240415	160800	425265400	134000	134000	134000	134000	0
274	20240415	160700	425265400	134000	134000	134000	134000	0
275	20240415	160600	425265400	134000	134000	134000	134000	0
276	20240415	160500	425265400	134000	134000	134000	134000	0
277	20240415	160400	425265400	134000	134000	134000	134000	0
278	20240415	160300	425265400	134000	134000	134000	134000	0
279	20240415	160200	425265400	134000	134000	134000	134000	0
280	20240415	160100	425265400	134000	134000	134000	134000	0
281	20240415	160000	425265400	134000	134000	134000	134000	0
282	20240415	155900	425265400	134000	134000	134000	134000	0
283	20240415	155800	425265400	134000	134000	134000	134000	0
284	20240415	155700	425265400	134000	134000	134000	134000	0
285	20240415	155600	425265400	134000	134000	134000	134000	0
286	20240415	155500	425265400	134000	134000	134000	134000	0
287	20240415	155400	425265400	134000	134000	134000	134000	0
288	20240415	155300	425265400	134000	134000	134000	134000	0
289	20240415	155200	425265400	134000	134000	134000	134000	0
290	20240415	155100	425265400	134000	134000	134000	134000	0
291	20240415	155000	425265400	134000	134000	134000	134000	0
292	20240415	154900	425265400	134000	134000	134000	134000	0
293	20240415	154800	425265400	134000	134000	134000	134000	0
294	20240415	154700	425265400	134000	134000	134000	134000	0
295	20240415	154600	425265400	134000	134000	134000	134000	0
296	20240415	154500	425265400	134000	134000	134000	134000	0
297	20240415	154400	425265400	134000	134000	134000	134000	0
298	20240415	154300	425265400	134000	134000	134000	134000	0
299	20240415	154200	425265400	134000	134000	134000	134000	0
300	20240415	154100	425265400	134000	134000	134000	134000	0
301	20240415	154000	425265400	134000	134000	134000	134000	0
302	20240415	153900	425265400	134000	134000	134000	134000	100
303	20240415	153800	425265400	134000	134000	134000	134000	0
304	20240415	153700	425265400	134000	134000	134000	134000	0
305	20240415	153600	425265400	134000	134000	134000	134000	0
306	20240415	153500	425265400	134000	134000	134000	134000	0
307	20240415	153400	425265400	134000	134000	134000	134000	0
308	20240415	153300	425265400	134000	134000	134000	134000	0
309	20240415	153200	425265400	134000	134000	134000	134000	0
310	20240415	153100	425265400	134000	134000	134000	134000	0
311	20240415	153000	425265400	134000	134000	134000	134000	100
312	20240415	152900	411865400	134400	134400	134400	134400	0
313	20240415	152800	411865400	134400	134400	134400	134400	0
314	20240415	152700	411865400	134400	134400	134400	134400	0
315	20240415	152600	411865400	134400	134400	134400	134400	0
316	20240415	152500	411865400	134400	134400	134400	134400	0
317	20240415	152400	411865400	134400	134400	134400	134400	0
318	20240415	152300	411865400	134400	134400	134400	134400	0
319	20240415	152200	411865400	134400	134400	134400	134400	0
320	20240415	152100	411865400	134400	134400	134400	134400	0
321	20240415	152000	411865400	134400	134400	134400	134400	0
322	20240415	151900	411865400	134400	134400	134400	134400	2
323	20240415	151800	411596600	134200	134300	134400	134200	34
324	20240415	151700	407028900	134200	134200	134200	134200	0
325	20240415	151600	407028900	134200	134200	134200	134200	4
326	20240415	151500	406492100	134300	134300	134300	134300	2
327	20240415	151400	406223500	134200	134300	134300	134200	25
328	20240415	151300	402868400	134300	134300	134300	134300	0
329	20240415	151200	402868400	134300	134300	134300	134300	0
330	20240415	151100	402868400	134300	134300	134300	134300	0
331	20240415	151000	402868400	134300	134300	134300	134200	7
332	20240415	150900	401928400	134200	134300	134300	134200	12
333	20240415	150800	400317000	134200	134200	134200	134200	1
334	20240415	150700	400182800	134200	134200	134200	134200	34
335	20240415	150600	395620000	134100	134100	134100	134100	0
336	20240415	150500	395620000	134100	134100	134100	134100	3
337	20240415	150400	395217700	134100	134100	134100	134100	0
338	20240415	150300	395217700	134100	134100	134100	134100	0
339	20240415	150200	395217700	134100	134100	134100	134100	0
340	20240415	150100	395217700	134100	134100	134100	134100	9
341	20240415	150000	394010800	134100	134100	134100	134100	2
342	20240415	145900	393742600	134100	134100	134100	134100	0
343	20240415	145800	393742600	134100	134200	134200	134100	9
344	20240415	145700	392535000	134300	134300	134300	134300	0
345	20240415	145600	392535000	134300	134300	134300	134300	0
346	20240415	145500	392535000	134300	134300	134300	134300	3
347	20240415	145400	392132100	134300	134300	134300	134300	1
348	20240415	145300	391997800	134300	134300	134300	134300	0
349	20240415	145200	391997800	134300	134300	134300	134300	0
350	20240415	145100	391997800	134300	134300	134300	134300	0
351	20240415	145000	391997800	134300	134300	134300	134300	1
352	20240415	144900	391863500	134400	134400	134400	134400	0
353	20240415	144800	391863500	134400	134400	134400	134400	0
354	20240415	144700	391863500	134400	134400	134400	134400	5
355	20240415	144600	391191500	134400	134400	134400	134400	26
356	20240415	144500	387697100	134400	134200	134400	134200	31
357	20240415	144400	383533800	134200	134200	134200	134200	0
358	20240415	144300	383533800	134200	134200	134200	134200	18
359	20240415	144200	381118200	133900	133900	133900	133900	0
360	20240415	144100	381118200	133900	134000	134000	133900	20
361	20240415	144000	378440100	134000	134000	134000	134000	30
362	20240415	143900	374420100	134200	134200	134200	134200	1
363	20240415	143800	374285900	134100	134100	134100	134100	0
364	20240415	143700	374285900	134100	134200	134200	134100	40
365	20240415	143600	368920800	134200	134200	134200	134200	20
366	20240415	143500	366236800	134100	134100	134100	134100	0
367	20240415	143400	366236800	134100	134100	134100	134100	0
368	20240415	143300	366236800	134100	134100	134100	134100	0
369	20240415	143200	366236800	134100	134100	134100	134100	0
370	20240415	143100	366236800	134100	134100	134100	134100	0
371	20240415	143000	366236800	134100	134200	134200	134100	17
372	20240415	142900	363957000	134200	134200	134200	134200	9
373	20240415	142800	362749200	134100	134100	134100	134100	0
374	20240415	142700	362749200	134100	134100	134100	134100	0
375	20240415	142600	362749200	134100	134100	134100	134100	1
376	20240415	142500	362615100	134200	134200	134200	134200	18
377	20240415	142400	360199500	134200	134200	134200	134200	0
378	20240415	142300	360199500	134200	134200	134200	134200	3
379	20240415	142200	359796900	134200	134200	134200	134200	0
380	20240415	142100	359796900	134200	134200	134200	134200	0
381	20240415	142000	359796900	134200	134200	134200	134200	0
382	20240415	141900	359796900	134200	134200	134200	134200	0
383	20240415	141800	359796900	134200	134200	134200	134200	4
384	20240415	141700	359260100	134100	134100	134100	134100	0
385	20240415	141600	359260100	134100	134100	134100	134100	0
386	20240415	141500	359260100	134100	134100	134100	134100	1
387	20240415	141400	359126000	134200	134200	134200	134200	0
388	20240415	141300	359126000	134200	134200	134200	134200	2
389	20240415	141200	358857600	134000	134000	134000	134000	0
390	20240415	141100	358857600	134000	134000	134000	134000	0
391	20240415	141000	358857600	134000	134000	134000	134000	0
392	20240415	140900	358857600	134000	134000	134000	134000	0
393	20240415	140800	358857600	134000	134000	134000	134000	64
394	20240415	140700	350281600	134100	134100	134100	134100	0
395	20240415	140600	350281600	134100	134000	134100	134000	2
396	20240415	140500	350013500	134100	134100	134100	134100	0
397	20240415	140400	350013500	134100	134100	134100	134100	0
398	20240415	140300	350013500	134100	134100	134100	134100	1
399	20240415	140200	349879400	134100	134100	134100	134100	0
400	20240415	140100	349879400	134100	134200	134200	134100	6
401	20240415	140000	349074700	134100	134200	134200	134100	7
402	20240415	135900	348135700	134000	134000	134000	134000	0
403	20240415	135800	348135700	134000	134000	134000	134000	16
404	20240415	135700	345991700	134000	134000	134000	134000	0
405	20240415	135600	345991700	134000	134000	134000	134000	1
406	20240415	135500	345857700	133900	133900	133900	133900	1
407	20240415	135400	345723800	133900	133900	133900	133900	0
408	20240415	135300	345723800	133900	133900	133900	133900	0
409	20240415	135200	345723800	133900	133900	133900	133900	0
410	20240415	135100	345723800	133900	133900	133900	133900	4
411	20240415	135000	345188200	133800	133800	133800	133800	0
412	20240415	134900	345188200	133800	133800	133800	133800	1
413	20240415	134800	345054400	133900	133900	133900	133900	21
414	20240415	134700	342242500	133900	133900	133900	133900	30
415	20240415	134600	338225500	133900	133900	133900	133900	0
416	20240415	134500	338225500	133900	133900	133900	133900	0
417	20240415	134400	338225500	133900	133900	133900	133900	0
418	20240415	134300	338225500	133900	133900	133900	133900	1
419	20240415	134200	338091600	133900	133900	133900	133900	0
420	20240415	134100	338091600	133900	134000	134000	133900	12
421	20240415	134000	336484600	134000	134000	134000	134000	0
422	20240415	133900	336484600	134000	134000	134000	134000	3
423	20240415	133800	336082600	134000	134000	134000	134000	0
424	20240415	133700	336082600	134000	134000	134000	134000	5
425	20240415	133600	335412600	134000	134000	134000	134000	0
426	20240415	133500	335412600	134000	134000	134000	134000	0
427	20240415	133400	335412600	134000	134000	134000	134000	0
428	20240415	133300	335412600	134000	134000	134000	134000	0
429	20240415	133200	335412600	134000	134000	134000	134000	0
430	20240415	133100	335412600	134000	134000	134000	134000	0
431	20240415	133000	335412600	134000	134000	134000	134000	0
432	20240415	132900	335412600	134000	134000	134000	134000	0
433	20240415	132800	335412600	134000	134000	134000	134000	0
434	20240415	132700	335412600	134000	134000	134000	134000	0
435	20240415	132600	335412600	134000	134000	134000	134000	1
436	20240415	132500	335278600	134000	134000	134000	134000	0
437	20240415	132400	335278600	134000	134000	134000	134000	1
438	20240415	132300	335144600	134000	134000	134000	134000	0
439	20240415	132200	335144600	134000	134000	134000	134000	0
440	20240415	132100	335144600	134000	134000	134000	134000	0
441	20240415	132000	335144600	134000	134000	134000	134000	0
442	20240415	131900	335144600	134000	134000	134000	134000	1
443	20240415	131800	335010600	133700	133700	133700	133700	9
444	20240415	131700	333807300	133700	133700	133700	133700	0
445	20240415	131600	333807300	133700	133700	133700	133700	0
446	20240415	131500	333807300	133700	133700	133700	133700	0
447	20240415	131400	333807300	133700	133700	133700	133700	0
448	20240415	131300	333807300	133700	133700	133700	133700	0
449	20240415	131200	333807300	133700	133700	133700	133700	0
450	20240415	131100	333807300	133700	133700	133700	133700	0
451	20240415	131000	333807300	133700	133700	133700	133700	3
452	20240415	130900	333406200	133800	133800	133800	133800	0
453	20240415	130800	333406200	133800	133800	133800	133800	0
454	20240415	130700	333406200	133800	133800	133800	133800	0
455	20240415	130600	333406200	133800	133800	133800	133800	24
456	20240415	130500	330195000	133900	133900	133900	133900	0
457	20240415	130400	330195000	133900	133900	133900	133900	0
458	20240415	130300	330195000	133900	133900	133900	133900	3
459	20240415	130200	329793300	133900	133900	133900	133900	0
460	20240415	130100	329793300	133900	133900	133900	133900	0
461	20240415	130000	329793300	133900	133900	133900	133900	4
462	20240415	125900	329257700	133800	133800	133800	133800	0
463	20240415	125800	329257700	133800	133800	133800	133800	0
464	20240415	125700	329257700	133800	133800	133800	133800	1
465	20240415	125600	329123900	133500	133500	133500	133500	0
466	20240415	125500	329123900	133500	133500	133500	133500	0
467	20240415	125400	329123900	133500	133500	133500	133500	0
468	20240415	125300	329123900	133500	133500	133500	133500	0
469	20240415	125200	329123900	133500	133500	133500	133500	0
470	20240415	125100	329123900	133500	133500	133500	133500	0
471	20240415	125000	329123900	133500	133500	133500	133500	0
472	20240415	124900	329123900	133500	133500	133500	133500	0
473	20240415	124800	329123900	133500	133500	133500	133500	3
474	20240415	124700	328723400	133500	133500	133500	133500	0
475	20240415	124600	328723400	133500	133500	133500	133500	0
476	20240415	124500	328723400	133500	133800	133800	133500	3
477	20240415	124400	328322300	133800	133800	133800	133800	3
478	20240415	124300	327920900	133700	133700	133700	133700	0
479	20240415	124200	327920900	133700	133700	133700	133700	3
480	20240415	124100	327519800	133800	133800	133800	133800	0
481	20240415	124000	327519800	133800	133800	133800	133800	0
482	20240415	123900	327519800	133800	133800	133800	133800	0
483	20240415	123800	327519800	133800	133600	133800	133600	3
484	20240415	123700	327118700	133500	133500	133500	133500	0
485	20240415	123600	327118700	133500	133500	133500	133500	19
486	20240415	123500	324582200	133500	133400	133500	133400	25
487	20240415	123400	321247100	133400	133400	133400	133400	0
488	20240415	123300	321247100	133400	133400	133400	133400	0
489	20240415	123200	321247100	133400	133400	133400	133400	1
490	20240415	123100	321113700	133200	133200	133200	133200	0
491	20240415	123000	321113700	133200	133200	133200	133200	0
492	20240415	122900	321113700	133200	133200	133200	133200	0
493	20240415	122800	321113700	133200	133100	133200	133100	39
494	20240415	122700	315920600	133000	133000	133000	133000	0
495	20240415	122600	315920600	133000	133000	133000	133000	12
496	20240415	122500	314324600	132900	132900	132900	132900	0
497	20240415	122400	314324600	132900	132900	132900	132900	0
498	20240415	122300	314324600	132900	132900	132900	132900	0
499	20240415	122200	314324600	132900	132900	132900	132900	0
500	20240415	122100	314324600	132900	132900	132900	132900	0
501	20240415	122000	314324600	132900	132900	132900	132900	0
502	20240415	121900	314324600	132900	132900	132900	132900	0
503	20240415	121800	314324600	132900	132900	132900	132900	0
504	20240415	121700	314324600	132900	132900	132900	132900	0
505	20240415	121600	314324600	132900	132900	132900	132900	0
506	20240415	121500	314324600	132900	132900	132900	132900	0
507	20240415	121400	314324600	132900	132900	132900	132900	6
508	20240415	121300	313527200	132900	132900	132900	132900	0
509	20240415	121200	313527200	132900	132900	132900	132900	0
510	20240415	121100	313527200	132900	132900	132900	132900	2
511	20240415	121000	313261400	132900	132900	132900	132900	4
512	20240415	120900	312729800	133000	133000	133000	133000	0
513	20240415	120800	312729800	133000	133000	133000	133000	0
514	20240415	120700	312729800	133000	133000	133000	133000	0
515	20240415	120600	312729800	133000	133000	133000	133000	0
516	20240415	120500	312729800	133000	133000	133000	133000	0
517	20240415	120400	312729800	133000	133000	133000	133000	0
518	20240415	120300	312729800	133000	133000	133000	133000	0
519	20240415	120200	312729800	133000	133000	133000	133000	0
520	20240415	120100	312729800	133000	133000	133000	133000	1
521	20240415	120000	312596800	133000	133000	133000	133000	3
522	20240415	115900	312197800	132900	132900	132900	132900	0
523	20240415	115800	312197800	132900	132900	132900	132900	0
524	20240415	115700	312197800	132900	132900	132900	132900	0
525	20240415	115600	312197800	132900	132900	132900	132900	1
526	20240415	115500	312064900	132900	132900	132900	132900	1
527	20240415	115400	311932000	132900	132900	132900	132900	0
528	20240415	115300	311932000	132900	132900	132900	132900	0
529	20240415	115200	311932000	132900	132900	132900	132900	25
530	20240415	115100	308609500	132900	132900	132900	132900	0
531	20240415	115000	308609500	132900	132900	132900	132900	1
532	20240415	114900	308476600	132800	132800	132800	132800	22
533	20240415	114800	305555000	132800	132800	132800	132800	0
534	20240415	114700	305555000	132800	132800	132800	132800	0
535	20240415	114600	305555000	132800	132800	132800	132800	0
536	20240415	114500	305555000	132800	132800	132800	132800	1
537	20240415	114400	305422200	132800	132800	132800	132800	0
538	20240415	114300	305422200	132800	132800	132800	132800	0
539	20240415	114200	305422200	132800	132800	132800	132800	0
540	20240415	114100	305422200	132800	132800	132800	132800	0
541	20240415	114000	305422200	132800	132800	132800	132800	0
542	20240415	113900	305422200	132800	132800	132800	132800	0
543	20240415	113800	305422200	132800	132800	132800	132800	10
544	20240415	113700	304094200	132900	132900	132900	132900	0
545	20240415	113600	304094200	132900	132900	132900	132900	3
546	20240415	113500	303695500	132800	132800	132800	132800	0
547	20240415	113400	303695500	132800	132800	132800	132800	0
548	20240415	113300	303695500	132800	132800	132800	132800	0
549	20240415	113200	303695500	132800	132800	132800	132800	0
550	20240415	113100	303695500	132800	132800	132800	132800	0
551	20240415	113000	303695500	132800	132900	132900	132800	27
552	20240415	112900	300107300	132900	132900	132900	132900	0
553	20240415	112800	300107300	132900	132900	132900	132900	0
554	20240415	112700	300107300	132900	132900	132900	132900	0
555	20240415	112600	300107300	132900	132900	132900	132900	0
556	20240415	112500	300107300	132900	132900	132900	132900	0
557	20240415	112400	300107300	132900	132900	132900	132900	3
558	20240415	112300	299708600	132900	132900	132900	132900	0
559	20240415	112200	299708600	132900	132900	132900	132900	0
560	20240415	112100	299708600	132900	132900	132900	132900	0
561	20240415	112000	299708600	132900	132900	132900	132900	0
562	20240415	111900	299708600	132900	132900	132900	132900	0
563	20240415	111800	299708600	132900	132900	132900	132900	0
564	20240415	111700	299708600	132900	132900	132900	132900	0
565	20240415	111600	299708600	132900	132900	132900	132900	1
566	20240415	111500	299575700	132800	132800	132800	132800	0
567	20240415	111400	299575700	132800	132800	132800	132800	0
568	20240415	111300	299575700	132800	132800	132800	132800	0
569	20240415	111200	299575700	132800	132800	132800	132800	2
570	20240415	111100	299310100	132800	132800	132800	132800	5
571	20240415	111000	298646100	132900	132900	132900	132900	0
572	20240415	110900	298646100	132900	132900	132900	132900	0
573	20240415	110800	298646100	132900	132900	132900	132900	3
574	20240415	110700	298247400	132900	132800	132900	132800	39
575	20240415	110600	293067900	132800	132800	132800	132800	1
576	20240415	110500	292935100	132800	132800	132800	132800	0
577	20240415	110400	292935100	132800	132800	132800	132800	1
578	20240415	110300	292802300	132800	132800	132800	132800	0
579	20240415	110200	292802300	132800	132800	132800	132800	0
580	20240415	110100	292802300	132800	132800	132800	132800	2
581	20240415	110000	292536700	132800	132800	132800	132800	0
582	20240415	105900	292536700	132800	132800	132800	132800	20
583	20240415	105800	289880700	132500	132500	132500	132500	0
584	20240415	105700	289880700	132500	132500	132500	132500	0
585	20240415	105600	289880700	132500	132500	132500	132500	0
586	20240415	105500	289880700	132500	132500	132500	132500	0
587	20240415	105400	289880700	132500	132500	132500	132500	0
588	20240415	105300	289880700	132500	132500	132500	132500	0
589	20240415	105200	289880700	132500	132500	132500	132500	0
590	20240415	105100	289880700	132500	132500	132500	132500	0
591	20240415	105000	289880700	132500	132500	132500	132500	0
592	20240415	104900	289880700	132500	132500	132500	132500	0
593	20240415	104800	289880700	132500	132600	132600	132500	55
594	20240415	104700	282587900	132600	132600	132600	132600	98
595	20240415	104600	269593100	132500	132500	132500	132500	0
596	20240415	104500	269593100	132500	132500	132500	132500	1
597	20240415	104400	269460600	132500	132500	132500	132500	1
598	20240415	104300	269328100	132600	132600	132600	132600	44
599	20240415	104200	263493700	132600	132600	132600	132600	0
600	20240415	104100	263493700	132600	132600	132600	132600	5
601	20240415	104000	262830700	132600	132600	132600	132600	0
602	20240415	103900	262830700	132600	132600	132600	132600	0
603	20240415	103800	262830700	132600	132600	132600	132600	0
604	20240415	103700	262830700	132600	132600	132600	132600	26
605	20240415	103600	259383100	132600	132600	132600	132500	49
606	20240415	103500	252886000	132600	132600	132600	132600	68
607	20240415	103400	243869200	132500	132600	132600	132500	38
608	20240415	103300	238830700	132600	132600	132600	132600	25
609	20240415	103200	235515700	132600	132600	132600	132600	55
610	20240415	103100	228222700	132600	132600	132600	132600	25
611	20240415	103000	224907700	132600	132600	132600	132600	0
612	20240415	102900	224907700	132600	132600	132600	132600	27
613	20240415	102800	221327500	132500	132500	132500	132500	0
614	20240415	102700	221327500	132500	132500	132500	132500	0
615	20240415	102600	221327500	132500	132500	132500	132500	1
616	20240415	102500	221195000	132600	132600	132600	132600	71
617	20240415	102400	211780400	132600	132600	132600	132600	1
618	20240415	102300	211647800	132600	132600	132600	132600	3
619	20240415	102200	211250000	132500	132600	132600	132500	15
620	20240415	102100	209262000	132600	132600	132600	132600	0
621	20240415	102000	209262000	132600	132600	132600	132600	0
622	20240415	101900	209262000	132600	132600	132600	132600	1
623	20240415	101800	209129400	132600	132600	132600	132600	9
624	20240415	101700	207936000	132600	132600	132600	132600	3
625	20240415	101600	207538200	132600	132600	132600	132600	0
626	20240415	101500	207538200	132600	132600	132600	132600	23
627	20240415	101400	204488400	132600	132600	132600	132600	0
628	20240415	101300	204488400	132600	132600	132600	132600	0
629	20240415	101200	204488400	132600	132600	132600	132600	0
630	20240415	101100	204488400	132600	132600	132600	132600	0
631	20240415	101000	204488400	132600	132500	132600	132500	40
632	20240415	100900	199184800	132600	132600	132600	132600	1
633	20240415	100800	199052200	132600	132600	132600	132600	10
634	20240415	100700	197726200	132600	132600	132600	132600	27
635	20240415	100600	194146000	132600	132600	132600	132600	0
636	20240415	100500	194146000	132600	132800	132900	132600	38
637	20240415	100400	189097000	132700	132500	132700	132500	39
638	20240415	100300	183927700	132500	132500	132500	132500	0
639	20240415	100200	183927700	132500	132500	132500	132500	5
640	20240415	100100	183265200	132500	132400	132500	132400	8
641	20240415	100000	182205300	132500	132500	132500	132500	2
642	20240415	095900	181940300	132500	132500	132500	132500	6
643	20240415	095800	181145300	132500	132500	132500	132500	0
644	20240415	095700	181145300	132500	132500	132500	132500	0
645	20240415	095600	181145300	132500	132500	132500	132500	4
646	20240415	095500	180615300	132400	132500	132500	132300	18
647	20240415	095400	178232700	132500	132500	132500	132500	3
648	20240415	095300	177835200	132500	132500	132500	132500	0
649	20240415	095200	177835200	132500	132500	132500	132500	0
650	20240415	095100	177835200	132500	132500	132500	132500	0
651	20240415	095000	177835200	132500	132500	132500	132500	0
652	20240415	094900	177835200	132500	132500	132500	132500	0
653	20240415	094800	177835200	132500	132500	132500	132500	2
654	20240415	094700	177570200	132500	132500	132500	132500	1
655	20240415	094600	177437700	132300	132300	132300	132300	7
656	20240415	094500	176511600	132300	132300	132300	132300	1
657	20240415	094400	176379300	132200	132300	132300	132200	2
658	20240415	094300	176114800	132300	132300	132300	132300	33
659	20240415	094200	171748900	132300	132300	132300	132300	0
660	20240415	094100	171748900	132300	132300	132500	132300	45
661	20240415	094000	165795200	132200	132300	132300	132200	12
662	20240415	093900	164208700	132100	132100	132100	132100	0
663	20240415	093800	164208700	132100	132100	132100	132100	0
664	20240415	093700	164208700	132100	132100	132100	132100	4
665	20240415	093600	163680300	132300	132200	132300	132200	87
666	20240415	093500	152174500	132200	132200	132200	132200	57
667	20240415	093400	144639100	132200	132200	132200	132200	1
668	20240415	093300	144506900	132300	132300	132300	132300	0
669	20240415	093200	144506900	132300	132300	132300	132300	1
670	20240415	093100	144374600	132300	132300	132300	132300	0
671	20240415	093000	144374600	132300	132300	132300	132300	5
672	20240415	092900	143713100	132000	132000	132000	132000	51
673	20240415	092800	136981100	132000	132000	132000	132000	0
674	20240415	092700	136981100	132000	132000	132000	132000	1
675	20240415	092600	136849100	132300	132300	132300	132300	0
676	20240415	092500	136849100	132300	131800	132300	131800	4
677	20240415	092400	136320900	132100	132100	132100	132100	0
678	20240415	092300	136320900	132100	132100	132100	132100	0
679	20240415	092200	136320900	132100	132100	132100	132100	1
680	20240415	092100	136188800	132100	132000	132100	131700	73
681	20240415	092000	126563200	132000	132100	132100	132000	38
682	20240415	091900	121546600	132100	132100	132100	132100	8
683	20240415	091800	120489800	132100	132000	132100	132000	2
684	20240415	091700	120225700	132000	132100	132100	132000	32
685	20240415	091600	116000300	132100	132100	132100	132100	0
686	20240415	091500	116000300	132100	132100	132100	132100	1
687	20240415	091400	115868200	132100	132200	132200	132100	23
688	20240415	091300	112828700	132300	132300	132300	132300	3
689	20240415	091200	112431800	132200	132200	132200	132200	0
690	20240415	091100	112431800	132200	132200	132200	132200	0
691	20240415	091000	112431800	132200	132200	132200	132200	1
692	20240415	090900	112299600	132900	132900	132900	132900	0
693	20240415	090800	112299600	132900	132900	132900	132900	0
694	20240415	090700	112299600	132900	132400	133000	131400	592
695	20240415	090600	34191100	132400	132500	133000	132400	77
696	20240415	090500	23986300	132500	132700	132700	132500	49
697	20240415	090400	17492400	132500	132500	132500	132500	0
698	20240415	090300	17492400	132500	132500	132500	132500	10
699	20240415	090200	16167400	132500	132500	132500	132500	13
700	20240415	090100	14444900	133000	133000	133000	132500	6
701	20240415	090000	13648900	133800	132500	133800	132500	103