KissMeData/120030/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195800	141276500	96200	96200	96200	96200	34
3	20240409	195700	141276500	96200	96200	96200	96200	0
4	20240409	195600	141276500	96200	96200	96200	96200	0
5	20240409	195500	141276500	96200	96200	96200	96200	0
6	20240409	195400	141276500	96200	96200	96200	96200	0
7	20240409	195300	141276500	96200	96200	96200	96200	0
8	20240409	195200	141276500	96200	96200	96200	96200	0
9	20240409	195100	141276500	96200	96200	96200	96200	0
10	20240409	195000	141276500	96200	96200	96200	96200	0
11	20240409	194900	141276500	96200	96200	96200	96200	0
12	20240409	194800	141276500	96200	96200	96200	96200	0
13	20240409	194700	141276500	96200	96200	96200	96200	0
14	20240409	194600	141276500	96200	96200	96200	96200	0
15	20240409	194500	141276500	96200	96200	96200	96200	0
16	20240409	194400	141276500	96200	96200	96200	96200	0
17	20240409	194300	141276500	96200	96200	96200	96200	0
18	20240409	194200	141276500	96200	96200	96200	96200	0
19	20240409	194100	141276500	96200	96200	96200	96200	0
20	20240409	194000	141276500	96200	96200	96200	96200	0
21	20240409	193900	141276500	96200	96200	96200	96200	0
22	20240409	193800	141276500	96200	96200	96200	96200	0
23	20240409	193700	141276500	96200	96200	96200	96200	0
24	20240409	193600	141276500	96200	96200	96200	96200	0
25	20240409	193500	141276500	96200	96200	96200	96200	0
26	20240409	193400	141276500	96200	96200	96200	96200	0
27	20240409	193300	141276500	96200	96200	96200	96200	0
28	20240409	193200	141276500	96200	96200	96200	96200	0
29	20240409	193100	141276500	96200	96200	96200	96200	0
30	20240409	193000	141276500	96200	96200	96200	96200	0
31	20240409	192900	141276500	96200	96200	96200	96200	0
32	20240409	192800	141276500	96200	96200	96200	96200	34
33	20240409	192700	141276500	96200	96200	96200	96200	0
34	20240409	192600	141276500	96200	96200	96200	96200	0
35	20240409	192500	141276500	96200	96200	96200	96200	0
36	20240409	192400	141276500	96200	96200	96200	96200	0
37	20240409	192300	141276500	96200	96200	96200	96200	0
38	20240409	192200	141276500	96200	96200	96200	96200	0
39	20240409	192100	141276500	96200	96200	96200	96200	0
40	20240409	192000	141276500	96200	96200	96200	96200	0
41	20240409	191900	141276500	96200	96200	96200	96200	0
42	20240409	191800	141276500	96200	96200	96200	96200	0
43	20240409	191700	141276500	96200	96200	96200	96200	0
44	20240409	191600	141276500	96200	96200	96200	96200	0
45	20240409	191500	141276500	96200	96200	96200	96200	0
46	20240409	191400	141276500	96200	96200	96200	96200	0
47	20240409	191300	141276500	96200	96200	96200	96200	0
48	20240409	191200	141276500	96200	96200	96200	96200	0
49	20240409	191100	141276500	96200	96200	96200	96200	0
50	20240409	191000	141276500	96200	96200	96200	96200	0
51	20240409	190900	141276500	96200	96200	96200	96200	0
52	20240409	190800	141276500	96200	96200	96200	96200	0
53	20240409	190700	141276500	96200	96200	96200	96200	0
54	20240409	190600	141276500	96200	96200	96200	96200	0
55	20240409	190500	141276500	96200	96200	96200	96200	0
56	20240409	190400	141276500	96200	96200	96200	96200	0
57	20240409	190300	141276500	96200	96200	96200	96200	0
58	20240409	190200	141276500	96200	96200	96200	96200	0
59	20240409	190100	141276500	96200	96200	96200	96200	0
60	20240409	190000	141276500	96200	96200	96200	96200	0
61	20240409	185900	141276500	96200	96200	96200	96200	0
62	20240409	185800	141276500	96200	96200	96200	96200	34
63	20240409	185700	141276500	96200	96200	96200	96200	0
64	20240409	185600	141276500	96200	96200	96200	96200	0
65	20240409	185500	141276500	96200	96200	96200	96200	0
66	20240409	185400	141276500	96200	96200	96200	96200	0
67	20240409	185300	141276500	96200	96200	96200	96200	0
68	20240409	185200	141276500	96200	96200	96200	96200	0
69	20240409	185100	141276500	96200	96200	96200	96200	0
70	20240409	185000	141276500	96200	96200	96200	96200	0
71	20240409	184900	141276500	96200	96200	96200	96200	0
72	20240409	184800	141276500	96200	96200	96200	96200	0
73	20240409	184700	141276500	96200	96200	96200	96200	0
74	20240409	184600	141276500	96200	96200	96200	96200	0
75	20240409	184500	141276500	96200	96200	96200	96200	0
76	20240409	184400	141276500	96200	96200	96200	96200	0
77	20240409	184300	141276500	96200	96200	96200	96200	0
78	20240409	184200	141276500	96200	96200	96200	96200	0
79	20240409	184100	141276500	96200	96200	96200	96200	0
80	20240409	184000	141276500	96200	96200	96200	96200	0
81	20240409	183900	141276500	96200	96200	96200	96200	0
82	20240409	183800	141276500	96200	96200	96200	96200	0
83	20240409	183700	141276500	96200	96200	96200	96200	0
84	20240409	183600	141276500	96200	96200	96200	96200	0
85	20240409	183500	141276500	96200	96200	96200	96200	0
86	20240409	183400	141276500	96200	96200	96200	96200	0
87	20240409	183300	141276500	96200	96200	96200	96200	0
88	20240409	183200	141276500	96200	96200	96200	96200	0
89	20240409	183100	141276500	96200	96200	96200	96200	0
90	20240409	183000	141276500	96200	96200	96200	96200	0
91	20240409	182900	141276500	96200	96200	96200	96200	0
92	20240409	182800	141276500	96200	96200	96200	96200	34
93	20240409	182700	141276500	96200	96200	96200	96200	0
94	20240409	182600	141276500	96200	96200	96200	96200	0
95	20240409	182500	141276500	96200	96200	96200	96200	0
96	20240409	182400	141276500	96200	96200	96200	96200	0
97	20240409	182300	141276500	96200	96200	96200	96200	0
98	20240409	182200	141276500	96200	96200	96200	96200	0
99	20240409	182100	141276500	96200	96200	96200	96200	0
100	20240409	182000	141276500	96200	96200	96200	96200	0
101	20240409	181900	141276500	96200	96200	96200	96200	0
102	20240409	181800	141276500	96200	96200	96200	96200	0
103	20240409	181700	141276500	96200	96200	96200	96200	0
104	20240409	181600	141276500	96200	96200	96200	96200	0
105	20240409	181500	141276500	96200	96200	96200	96200	0
106	20240409	181400	141276500	96200	96200	96200	96200	0
107	20240409	181300	141276500	96200	96200	96200	96200	0
108	20240409	181200	141276500	96200	96200	96200	96200	0
109	20240409	181100	141276500	96200	96200	96200	96200	0
110	20240409	181000	141276500	96200	96200	96200	96200	0
111	20240409	180900	141276500	96200	96200	96200	96200	0
112	20240409	180800	141276500	96200	96200	96200	96200	0
113	20240409	180700	141276500	96200	96200	96200	96200	0
114	20240409	180600	141276500	96200	96200	96200	96200	0
115	20240409	180500	141276500	96200	96200	96200	96200	0
116	20240409	180400	141276500	96200	96200	96200	96200	0
117	20240409	180300	141276500	96200	96200	96200	96200	0
118	20240409	180200	141276500	96200	96200	96200	96200	0
119	20240409	180100	141276500	96200	96200	96200	96200	0
120	20240409	180000	141276500	96200	96200	96200	96200	0
121	20240409	175900	141276500	96200	96200	96200	96200	0
122	20240409	175800	141276500	96200	96200	96200	96200	34
123	20240409	175700	141276500	96200	96200	96200	96200	0
124	20240409	175600	141276500	96200	96200	96200	96200	0
125	20240409	175500	141276500	96200	96200	96200	96200	0
126	20240409	175400	141276500	96200	96200	96200	96200	0
127	20240409	175300	141276500	96200	96200	96200	96200	0
128	20240409	175200	141276500	96200	96200	96200	96200	0
129	20240409	175100	141276500	96200	96200	96200	96200	0
130	20240409	175000	141276500	96200	96200	96200	96200	0
131	20240409	174900	141276500	96200	96200	96200	96200	0
132	20240409	174800	141276500	96200	96200	96200	96200	0
133	20240409	174700	141276500	96200	96200	96200	96200	0
134	20240409	174600	141276500	96200	96200	96200	96200	0
135	20240409	174500	141276500	96200	96200	96200	96200	0
136	20240409	174400	141276500	96200	96200	96200	96200	0
137	20240409	174300	141276500	96200	96200	96200	96200	0
138	20240409	174200	141276500	96200	96200	96200	96200	0
139	20240409	174100	141276500	96200	96200	96200	96200	0
140	20240409	174000	141276500	96200	96200	96200	96200	0
141	20240409	173900	141276500	96200	96200	96200	96200	0
142	20240409	173800	141276500	96200	96200	96200	96200	0
143	20240409	173700	141276500	96200	96200	96200	96200	0
144	20240409	173600	141276500	96200	96200	96200	96200	0
145	20240409	173500	141276500	96200	96200	96200	96200	0
146	20240409	173400	141276500	96200	96200	96200	96200	0
147	20240409	173300	141276500	96200	96200	96200	96200	0
148	20240409	173200	141276500	96200	96200	96200	96200	0
149	20240409	173100	141276500	96200	96200	96200	96200	0
150	20240409	173000	141276500	96200	96200	96200	96200	0
151	20240409	172900	141276500	96200	96200	96200	96200	0
152	20240409	172800	141276500	96200	96200	96200	96200	34
153	20240409	172700	141276500	96200	96200	96200	96200	0
154	20240409	172600	141276500	96200	96200	96200	96200	0
155	20240409	172500	141276500	96200	96200	96200	96200	0
156	20240409	172400	141276500	96200	96200	96200	96200	0
157	20240409	172300	141276500	96200	96200	96200	96200	0
158	20240409	172200	141276500	96200	96200	96200	96200	0
159	20240409	172100	141276500	96200	96200	96200	96200	0
160	20240409	172000	141276500	96200	96200	96200	96200	0
161	20240409	171900	141276500	96200	96200	96200	96200	0
162	20240409	171800	141276500	96200	96200	96200	96200	0
163	20240409	171700	141276500	96200	96200	96200	96200	0
164	20240409	171600	141276500	96200	96200	96200	96200	0
165	20240409	171500	141276500	96200	96200	96200	96200	0
166	20240409	171400	141276500	96200	96200	96200	96200	0
167	20240409	171300	141276500	96200	96200	96200	96200	0
168	20240409	171200	141276500	96200	96200	96200	96200	0
169	20240409	171100	141276500	96200	96200	96200	96200	0
170	20240409	171000	141276500	96200	96200	96200	96200	0
171	20240409	170900	141276500	96200	96200	96200	96200	0
172	20240409	170800	141276500	96200	96200	96200	96200	0
173	20240409	170700	141276500	96200	96200	96200	96200	0
174	20240409	170600	141276500	96200	96200	96200	96200	0
175	20240409	170500	141276500	96200	96200	96200	96200	0
176	20240409	170400	141276500	96200	96200	96200	96200	0
177	20240409	170300	141276500	96200	96200	96200	96200	0
178	20240409	170200	141276500	96200	96200	96200	96200	0
179	20240409	170100	141276500	96200	96200	96200	96200	0
180	20240409	170000	141276500	96200	96200	96200	96200	0
181	20240409	165900	141276500	96200	96200	96200	96200	0
182	20240409	165800	141276500	96200	96200	96200	96200	34
183	20240409	165700	141276500	96200	96200	96200	96200	0
184	20240409	165600	141276500	96200	96200	96200	96200	0
185	20240409	165500	141276500	96200	96200	96200	96200	0
186	20240409	165400	141276500	96200	96200	96200	96200	0
187	20240409	165300	141276500	96200	96200	96200	96200	0
188	20240409	165200	141276500	96200	96200	96200	96200	0
189	20240409	165100	141276500	96200	96200	96200	96200	0
190	20240409	165000	141276500	96200	96200	96200	96200	0
191	20240409	164900	141276500	96200	96200	96200	96200	0
192	20240409	164800	141276500	96200	96200	96200	96200	0
193	20240409	164700	141276500	96200	96200	96200	96200	0
194	20240409	164600	141276500	96200	96200	96200	96200	0
195	20240409	164500	141276500	96200	96200	96200	96200	0
196	20240409	164400	141276500	96200	96200	96200	96200	0
197	20240409	164300	141276500	96200	96200	96200	96200	0
198	20240409	164200	141276500	96200	96200	96200	96200	0
199	20240409	164100	141276500	96200	96200	96200	96200	0
200	20240409	164000	141276500	96200	96200	96200	96200	0
201	20240409	163900	141276500	96200	96200	96200	96200	0
202	20240409	163800	141276500	96200	96200	96200	96200	0
203	20240409	163700	141276500	96200	96200	96200	96200	0
204	20240409	163600	141276500	96200	96200	96200	96200	0
205	20240409	163500	141276500	96200	96200	96200	96200	0
206	20240409	163400	141276500	96200	96200	96200	96200	0
207	20240409	163300	141276500	96200	96200	96200	96200	0
208	20240409	163200	141276500	96200	96200	96200	96200	0
209	20240409	163100	141276500	96200	96200	96200	96200	0
210	20240409	163000	141276500	96200	96200	96200	96200	0
211	20240409	162900	141276500	96200	96200	96200	96200	0
212	20240409	162800	141276500	96200	96200	96200	96200	34
213	20240409	162700	141276500	96200	96200	96200	96200	0
214	20240409	162600	141276500	96200	96200	96200	96200	0
215	20240409	162500	141276500	96200	96200	96200	96200	0
216	20240409	162400	141276500	96200	96200	96200	96200	0
217	20240409	162300	141276500	96200	96200	96200	96200	0
218	20240409	162200	141276500	96200	96200	96200	96200	0
219	20240409	162100	141276500	96200	96200	96200	96200	0
220	20240409	162000	141276500	96200	96200	96200	96200	0
221	20240409	161900	141276500	96200	96200	96200	96200	0
222	20240409	161800	141276500	96200	96200	96200	96200	0
223	20240409	161700	141276500	96200	96200	96200	96200	0
224	20240409	161600	141276500	96200	96200	96200	96200	0
225	20240409	161500	141276500	96200	96200	96200	96200	0
226	20240409	161400	141276500	96200	96200	96200	96200	0
227	20240409	161300	141276500	96200	96200	96200	96200	0
228	20240409	161200	141276500	96200	96200	96200	96200	0
229	20240409	161100	141276500	96200	96200	96200	96200	0
230	20240409	161000	141276500	96200	96200	96200	96200	0
231	20240409	160900	141276500	96200	96200	96200	96200	0
232	20240409	160800	141276500	96200	96200	96200	96200	0
233	20240409	160700	141276500	96200	96200	96200	96200	0
234	20240409	160600	141276500	96200	96200	96200	96200	0
235	20240409	160500	141276500	96200	96200	96200	96200	0
236	20240409	160400	141276500	96200	96200	96200	96200	0
237	20240409	160300	141276500	96200	96200	96200	96200	0
238	20240409	160200	141276500	96200	96200	96200	96200	0
239	20240409	160100	141276500	96200	96200	96200	96200	0
240	20240409	160000	141276500	96200	96200	96200	96200	0
241	20240409	155900	141276500	96200	96200	96200	96200	0
242	20240409	155800	141276500	96200	96200	96200	96200	34
243	20240409	155700	141276500	96200	96200	96200	96200	0
244	20240409	155600	141276500	96200	96200	96200	96200	0
245	20240409	155500	141276500	96200	96200	96200	96200	0
246	20240409	155400	141276500	96200	96200	96200	96200	0
247	20240409	155300	141276500	96200	96200	96200	96200	0
248	20240409	155200	141276500	96200	96200	96200	96200	0
249	20240409	155100	141276500	96200	96200	96200	96200	0
250	20240409	155000	141276500	96200	96200	96200	96200	0
251	20240409	154900	141276500	96200	96200	96200	96200	0
252	20240409	154800	141276500	96200	96200	96200	96200	0
253	20240409	154700	141276500	96200	96200	96200	96200	0
254	20240409	154600	141276500	96200	96200	96200	96200	0
255	20240409	154500	141276500	96200	96200	96200	96200	0
256	20240409	154400	141276500	96200	96200	96200	96200	0
257	20240409	154300	141276500	96200	96200	96200	96200	0
258	20240409	154200	141276500	96200	96200	96200	96200	0
259	20240409	154100	141276500	96200	96200	96200	96200	0
260	20240409	154000	141276500	96200	96200	96200	96200	0
261	20240409	153900	141276500	96200	96200	96200	96200	0
262	20240409	153800	141276500	96200	96200	96200	96200	0
263	20240409	153700	141276500	96200	96200	96200	96200	0
264	20240409	153600	141276500	96200	96200	96200	96200	0
265	20240409	153500	141276500	96200	96200	96200	96200	0
266	20240409	153400	141276500	96200	96200	96200	96200	0
267	20240409	153300	141276500	96200	96200	96200	96200	0
268	20240409	153200	141276500	96200	96200	96200	96200	0
269	20240409	153100	141276500	96200	96200	96200	96200	0
270	20240409	153000	141276500	96200	96200	96200	96200	34
271	20240409	152900	138005700	96200	96200	96200	96200	0
272	20240409	152800	138005700	96200	96200	96200	96200	0
273	20240409	152700	138005700	96200	96200	96200	96200	0
274	20240409	152600	138005700	96200	96200	96200	96200	0
275	20240409	152500	138005700	96200	96200	96200	96200	0
276	20240409	152400	138005700	96200	96200	96200	96200	0
277	20240409	152300	138005700	96200	96200	96200	96200	0
278	20240409	152200	138005700	96200	96200	96200	96200	0
279	20240409	152100	138005700	96200	96200	96200	96200	0
280	20240409	152000	138005700	96200	96200	96200	96200	0
281	20240409	151900	138005700	96200	96200	96200	96200	0
282	20240409	151800	138005700	96200	96200	96200	96200	0
283	20240409	151700	138005700	96200	96200	96200	96200	0
284	20240409	151600	138005700	96200	96200	96200	96200	0
285	20240409	151500	138005700	96200	96300	96300	96200	137
286	20240409	151400	124821800	96400	96400	96400	96400	10
287	20240409	151300	123857800	96400	96400	96400	96400	0
288	20240409	151200	123857800	96400	96400	96400	96400	5
289	20240409	151100	123375800	96400	96400	96400	96400	22
290	20240409	151000	121255000	96400	96400	96400	96400	2
291	20240409	150900	121062200	96500	96500	96500	96500	23
292	20240409	150800	118842700	96600	96600	96600	96600	20
293	20240409	150700	116910700	96600	96600	96600	96600	20
294	20240409	150600	114978700	96600	96700	96700	96600	110
295	20240409	150500	104347700	96800	96800	96800	96800	0
296	20240409	150400	104347700	96800	96800	96800	96800	0
297	20240409	150300	104347700	96800	96800	96800	96800	0
298	20240409	150200	104347700	96800	96800	96800	96800	0
299	20240409	150100	104347700	96800	96800	96800	96800	0
300	20240409	150000	104347700	96800	96800	96800	96800	1
301	20240409	145900	104250900	96700	96700	96700	96700	20
302	20240409	145800	102316900	96700	96700	96700	96700	0
303	20240409	145700	102316900	96700	96700	96700	96700	0
304	20240409	145600	102316900	96700	96700	96700	96700	0
305	20240409	145500	102316900	96700	96700	96700	96700	0
306	20240409	145400	102316900	96700	96700	96700	96700	0
307	20240409	145300	102316900	96700	96700	96700	96700	0
308	20240409	145200	102316900	96700	96700	96700	96700	0
309	20240409	145100	102316900	96700	96700	96700	96700	0
310	20240409	145000	102316900	96700	96700	96700	96700	1
311	20240409	144900	102220200	96700	96700	96700	96700	0
312	20240409	144800	102220200	96700	96700	96700	96700	0
313	20240409	144700	102220200	96700	96700	96700	96700	3
314	20240409	144600	101930100	96700	96700	96700	96700	1
315	20240409	144500	101833400	96700	96700	96700	96700	0
316	20240409	144400	101833400	96700	96700	96700	96700	1
317	20240409	144300	101736700	96600	96600	96600	96600	0
318	20240409	144200	101736700	96600	96600	96600	96600	0
319	20240409	144100	101736700	96600	96600	96600	96600	0
320	20240409	144000	101736700	96600	96600	96600	96600	0
321	20240409	143900	101736700	96600	96600	96600	96600	0
322	20240409	143800	101736700	96600	96600	96600	96600	1
323	20240409	143700	101640100	96500	96500	96500	96500	0
324	20240409	143600	101640100	96500	96500	96500	96500	4
325	20240409	143500	101254100	96600	96600	96700	96600	12
326	20240409	143400	100094000	96600	96600	96600	96600	5
327	20240409	143300	99611000	96500	96500	96500	96500	0
328	20240409	143200	99611000	96500	96500	96500	96500	0
329	20240409	143100	99611000	96500	96500	96500	96500	0
330	20240409	143000	99611000	96500	96500	96500	96500	0
331	20240409	142900	99611000	96500	96500	96500	96500	0
332	20240409	142800	99611000	96500	96500	96500	96500	0
333	20240409	142700	99611000	96500	96500	96500	96500	0
334	20240409	142600	99611000	96500	96500	96500	96500	0
335	20240409	142500	99611000	96500	96500	96500	96500	0
336	20240409	142400	99611000	96500	96500	96500	96500	0
337	20240409	142300	99611000	96500	96500	96500	96500	0
338	20240409	142200	99611000	96500	96500	96500	96500	0
339	20240409	142100	99611000	96500	96500	96500	96500	0
340	20240409	142000	99611000	96500	96500	96500	96500	0
341	20240409	141900	99611000	96500	96500	96500	96500	0
342	20240409	141800	99611000	96500	96500	96500	96500	0
343	20240409	141700	99611000	96500	96500	96500	96500	0
344	20240409	141600	99611000	96500	96500	96500	96500	0
345	20240409	141500	99611000	96500	96500	96500	96500	0
346	20240409	141400	99611000	96500	96500	96500	96500	0
347	20240409	141300	99611000	96500	96500	96500	96500	0
348	20240409	141200	99611000	96500	96500	96500	96500	0
349	20240409	141100	99611000	96500	96500	96500	96500	1
350	20240409	141000	99514500	96500	96500	96500	96500	0
351	20240409	140900	99514500	96500	96500	96500	96500	0
352	20240409	140800	99514500	96500	96500	96500	96500	0
353	20240409	140700	99514500	96500	96500	96500	96500	1
354	20240409	140600	99418000	96500	96500	96500	96500	0
355	20240409	140500	99418000	96500	96500	96500	96500	0
356	20240409	140400	99418000	96500	96500	96500	96500	1
357	20240409	140300	99321500	96500	96600	96600	96500	16
358	20240409	140200	97776900	96600	96600	96600	96600	1
359	20240409	140100	97680300	96700	96700	96700	96700	0
360	20240409	140000	97680300	96700	96700	96700	96700	1
361	20240409	135900	97583600	96700	96700	96700	96700	0
362	20240409	135800	97583600	96700	96700	96700	96700	0
363	20240409	135700	97583600	96700	96700	96700	96700	1
364	20240409	135600	97486900	96700	96700	96700	96700	0
365	20240409	135500	97486900	96700	96700	96700	96700	0
366	20240409	135400	97486900	96700	96700	96700	96700	0
367	20240409	135300	97486900	96700	96700	96700	96700	1
368	20240409	135200	97390200	96700	96700	96700	96700	0
369	20240409	135100	97390200	96700	96700	96700	96700	0
370	20240409	135000	97390200	96700	96700	96700	96700	0
371	20240409	134900	97390200	96700	96700	96700	96700	1
372	20240409	134800	97293500	96700	96700	96700	96700	0
373	20240409	134700	97293500	96700	96700	96700	96700	0
374	20240409	134600	97293500	96700	96700	96700	96700	1
375	20240409	134500	97196800	96700	96700	96700	96700	0
376	20240409	134400	97196800	96700	96700	96700	96700	0
377	20240409	134300	97196800	96700	96700	96700	96700	0
378	20240409	134200	97196800	96700	96700	96700	96700	2
379	20240409	134100	97003400	96700	96700	96700	96700	0
380	20240409	134000	97003400	96700	96700	96700	96700	0
381	20240409	133900	97003400	96700	96700	96700	96700	1
382	20240409	133800	96906700	96600	96600	96600	96600	0
383	20240409	133700	96906700	96600	96600	96600	96600	0
384	20240409	133600	96906700	96600	96600	96600	96600	0
385	20240409	133500	96906700	96600	96600	96600	96600	1
386	20240409	133400	96810100	96600	96600	96600	96600	0
387	20240409	133300	96810100	96600	96600	96600	96600	0
388	20240409	133200	96810100	96600	96600	96600	96600	0
389	20240409	133100	96810100	96600	96600	96600	96600	0
390	20240409	133000	96810100	96600	96600	96600	96600	0
391	20240409	132900	96810100	96600	96600	96600	96600	0
392	20240409	132800	96810100	96600	96600	96600	96600	0
393	20240409	132700	96810100	96600	96600	96600	96600	0
394	20240409	132600	96810100	96600	96600	96600	96600	0
395	20240409	132500	96810100	96600	96700	96700	96600	2
396	20240409	132400	96616800	96700	96700	96700	96700	0
397	20240409	132300	96616800	96700	96700	96700	96700	0
398	20240409	132200	96616800	96700	96700	96700	96700	0
399	20240409	132100	96616800	96700	96700	96700	96700	1
400	20240409	132000	96520100	96700	96700	96700	96700	0
401	20240409	131900	96520100	96700	96700	96700	96700	0
402	20240409	131800	96520100	96700	96700	96700	96700	2
403	20240409	131700	96326700	96700	96700	96700	96700	0
404	20240409	131600	96326700	96700	96700	96700	96700	0
405	20240409	131500	96326700	96700	96700	96700	96700	0
406	20240409	131400	96326700	96700	96700	96700	96700	2
407	20240409	131300	96133300	96600	96600	96600	96600	0
408	20240409	131200	96133300	96600	96600	96600	96600	2
409	20240409	131100	95940100	96300	96300	96300	96300	0
410	20240409	131000	95940100	96300	96300	96300	96300	0
411	20240409	130900	95940100	96300	96300	96300	96300	0
412	20240409	130800	95940100	96300	96300	96300	96300	0
413	20240409	130700	95940100	96300	96300	96300	96300	0
414	20240409	130600	95940100	96300	96300	96300	96300	0
415	20240409	130500	95940100	96300	96300	96300	96300	0
416	20240409	130400	95940100	96300	96300	96300	96300	0
417	20240409	130300	95940100	96300	96300	96300	96300	0
418	20240409	130200	95940100	96300	96300	96300	96300	0
419	20240409	130100	95940100	96300	96300	96300	96300	0
420	20240409	130000	95940100	96300	96300	96300	96300	0
421	20240409	125900	95940100	96300	96300	96300	96300	0
422	20240409	125800	95940100	96300	96300	96300	96300	0
423	20240409	125700	95940100	96300	96300	96300	96300	0
424	20240409	125600	95940100	96300	96300	96300	96300	0
425	20240409	125500	95940100	96300	96300	96300	96300	0
426	20240409	125400	95940100	96300	96300	96300	96300	10
427	20240409	125300	94977100	96300	96300	96300	96300	0
428	20240409	125200	94977100	96300	96300	96300	96300	0
429	20240409	125100	94977100	96300	96300	96300	96300	0
430	20240409	125000	94977100	96300	96300	96300	96300	0
431	20240409	124900	94977100	96300	96300	96300	96300	2
432	20240409	124800	94784500	96600	96600	96600	96600	0
433	20240409	124700	94784500	96600	96600	96600	96600	0
434	20240409	124600	94784500	96600	96600	96600	96600	1
435	20240409	124500	94687900	96600	96600	96600	96600	0
436	20240409	124400	94687900	96600	96600	96600	96600	0
437	20240409	124300	94687900	96600	96600	96600	96600	0
438	20240409	124200	94687900	96600	96600	96600	96600	1
439	20240409	124100	94591300	96600	96600	96600	96600	0
440	20240409	124000	94591300	96600	96600	96600	96600	0
441	20240409	123900	94591300	96600	96600	96600	96600	1
442	20240409	123800	94494700	96600	96600	96600	96600	0
443	20240409	123700	94494700	96600	96600	96600	96600	0
444	20240409	123600	94494700	96600	96600	96600	96600	0
445	20240409	123500	94494700	96600	96600	96600	96600	1
446	20240409	123400	94398100	96600	96600	96600	96600	0
447	20240409	123300	94398100	96600	96600	96600	96600	0
448	20240409	123200	94398100	96600	96600	96600	96600	1
449	20240409	123100	94301500	96600	96600	96600	96600	0
450	20240409	123000	94301500	96600	96600	96600	96600	0
451	20240409	122900	94301500	96600	96600	96600	96600	18
452	20240409	122800	92562700	96700	96700	96700	96700	1
453	20240409	122700	92466000	96700	96700	96700	96700	0
454	20240409	122600	92466000	96700	96700	96700	96700	0
455	20240409	122500	92466000	96700	96700	96700	96700	1
456	20240409	122400	92369300	96700	96700	96700	96700	0
457	20240409	122300	92369300	96700	96700	96700	96700	0
458	20240409	122200	92369300	96700	96700	96700	96700	0
459	20240409	122100	92369300	96700	96700	96700	96700	2
460	20240409	122000	92175900	96700	96700	96700	96700	0
461	20240409	121900	92175900	96700	96700	96700	96700	0
462	20240409	121800	92175900	96700	96700	96700	96700	1
463	20240409	121700	92079200	96600	96600	96600	96600	0
464	20240409	121600	92079200	96600	96600	96600	96600	0
465	20240409	121500	92079200	96600	96600	96600	96600	1
466	20240409	121400	91982600	96600	96600	96600	96600	0
467	20240409	121300	91982600	96600	96600	96600	96600	0
468	20240409	121200	91982600	96600	96600	96600	96600	1
469	20240409	121100	91886000	96600	96600	96600	96600	0
470	20240409	121000	91886000	96600	96600	96600	96600	0
471	20240409	120900	91886000	96600	96600	96600	96600	0
472	20240409	120800	91886000	96600	96600	96600	96600	10
473	20240409	120700	90920000	96600	96600	96600	96600	0
474	20240409	120600	90920000	96600	96600	96600	96600	0
475	20240409	120500	90920000	96600	96600	96600	96600	0
476	20240409	120400	90920000	96600	96600	96600	96600	0
477	20240409	120300	90920000	96600	96600	96600	96600	0
478	20240409	120200	90920000	96600	96600	96600	96600	0
479	20240409	120100	90920000	96600	96600	96600	96600	0
480	20240409	120000	90920000	96600	96600	96600	96600	20
481	20240409	115900	88988000	96600	96600	96600	96600	0
482	20240409	115800	88988000	96600	96600	96600	96600	0
483	20240409	115700	88988000	96600	96600	96600	96600	0
484	20240409	115600	88988000	96600	96600	96600	96600	1
485	20240409	115500	88891400	96600	96600	96600	96600	0
486	20240409	115400	88891400	96600	96600	96600	96600	50
487	20240409	115300	84061400	96600	96700	96700	96600	26
488	20240409	115200	81549700	96700	96700	96700	96700	0
489	20240409	115100	81549700	96700	96700	96700	96700	0
490	20240409	115000	81549700	96700	96700	96700	96700	0
491	20240409	114900	81549700	96700	96500	96700	96200	152
492	20240409	114800	66922500	96400	96400	96400	96400	0
493	20240409	114700	66922500	96400	96600	96600	96400	15
494	20240409	114600	65475000	96600	96600	96600	96600	0
495	20240409	114500	65475000	96600	96600	96600	96600	0
496	20240409	114400	65475000	96600	96600	96600	96600	1
497	20240409	114300	65378400	96600	96600	96600	96600	0
498	20240409	114200	65378400	96600	96600	96600	96600	0
499	20240409	114100	65378400	96600	96600	96600	96600	0
500	20240409	114000	65378400	96600	96600	96600	96600	1
501	20240409	113900	65281800	96600	96600	96600	96600	0
502	20240409	113800	65281800	96600	96600	96600	96600	2
503	20240409	113700	65088600	96600	96600	96600	96600	0
504	20240409	113600	65088600	96600	96600	96600	96600	1
505	20240409	113500	64992000	96500	96500	96500	96500	0
506	20240409	113400	64992000	96500	96500	96500	96500	0
507	20240409	113300	64992000	96500	96500	96500	96500	0
508	20240409	113200	64992000	96500	96500	96500	96500	0
509	20240409	113100	64992000	96500	96500	96500	96500	0
510	20240409	113000	64992000	96500	96500	96500	96500	0
511	20240409	112900	64992000	96500	96500	96500	96500	0
512	20240409	112800	64992000	96500	96500	96500	96500	0
513	20240409	112700	64992000	96500	96500	96500	96500	0
514	20240409	112600	64992000	96500	96500	96500	96500	0
515	20240409	112500	64992000	96500	96500	96500	96500	0
516	20240409	112400	64992000	96500	96500	96500	96500	0
517	20240409	112300	64992000	96500	96500	96500	96500	0
518	20240409	112200	64992000	96500	96500	96500	96500	0
519	20240409	112100	64992000	96500	96500	96500	96500	1
520	20240409	112000	64895500	96500	96500	96500	96500	0
521	20240409	111900	64895500	96500	96500	96500	96500	0
522	20240409	111800	64895500	96500	96500	96500	96500	1
523	20240409	111700	64799000	96500	96500	96500	96500	2
524	20240409	111600	64606000	96500	96500	96500	96500	0
525	20240409	111500	64606000	96500	96500	96500	96500	2
526	20240409	111400	64413000	96700	96700	96700	96700	1
527	20240409	111300	64316300	96700	96700	96700	96700	0
528	20240409	111200	64316300	96700	96700	96700	96700	0
529	20240409	111100	64316300	96700	96700	96700	96700	0
530	20240409	111000	64316300	96700	96700	96700	96700	1
531	20240409	110900	64219600	96800	96800	96800	96800	0
532	20240409	110800	64219600	96800	96800	96800	96800	0
533	20240409	110700	64219600	96800	96700	96800	96700	3
534	20240409	110600	63929300	96700	96700	96700	96700	0
535	20240409	110500	63929300	96700	96700	96700	96700	1
536	20240409	110400	63832600	96400	96400	96400	96400	0
537	20240409	110300	63832600	96400	96400	96400	96400	0
538	20240409	110200	63832600	96400	96400	96400	96400	0
539	20240409	110100	63832600	96400	96400	96400	96400	0
540	20240409	110000	63832600	96400	96400	96400	96400	1
541	20240409	105900	63736200	96700	96700	96700	96700	0
542	20240409	105800	63736200	96700	96700	96700	96700	0
543	20240409	105700	63736200	96700	96700	96700	96700	0
544	20240409	105600	63736200	96700	96700	96700	96700	2
545	20240409	105500	63542800	96700	96700	96700	96700	1
546	20240409	105400	63446100	96300	96300	96300	96300	0
547	20240409	105300	63446100	96300	96300	96300	96300	0
548	20240409	105200	63446100	96300	96300	96300	96300	0
549	20240409	105100	63446100	96300	96300	96300	96300	0
550	20240409	105000	63446100	96300	96300	96300	96300	0
551	20240409	104900	63446100	96300	96300	96300	96300	0
552	20240409	104800	63446100	96300	96300	96300	96300	0
553	20240409	104700	63446100	96300	96300	96300	96300	0
554	20240409	104600	63446100	96300	96300	96300	96300	0
555	20240409	104500	63446100	96300	96300	96300	96300	0
556	20240409	104400	63446100	96300	96400	96400	96300	155
557	20240409	104300	48518300	96400	96400	96400	96400	0
558	20240409	104200	48518300	96400	96400	96400	96400	0
559	20240409	104100	48518300	96400	96400	96400	96400	0
560	20240409	104000	48518300	96400	96700	96700	96400	223
561	20240409	103900	27012300	96700	96700	96700	96700	0
562	20240409	103800	27012300	96700	96700	96700	96700	0
563	20240409	103700	27012300	96700	96700	96700	96700	0
564	20240409	103600	27012300	96700	96700	96700	96700	0
565	20240409	103500	27012300	96700	96700	96700	96700	0
566	20240409	103400	27012300	96700	96700	96700	96700	1
567	20240409	103300	26915600	96700	96700	96700	96700	0
568	20240409	103200	26915600	96700	96700	96700	96700	0
569	20240409	103100	26915600	96700	96700	96700	96700	0
570	20240409	103000	26915600	96700	96700	96700	96700	0
571	20240409	102900	26915600	96700	96700	96700	96700	6
572	20240409	102800	26335400	96800	96800	96800	96800	1
573	20240409	102700	26238600	96800	96800	96800	96800	4
574	20240409	102600	25851400	96800	96800	96800	96800	0
575	20240409	102500	25851400	96800	96800	96800	96800	0
576	20240409	102400	25851400	96800	96800	96800	96800	0
577	20240409	102300	25851400	96800	96800	96800	96800	0
578	20240409	102200	25851400	96800	96800	96800	96800	0
579	20240409	102100	25851400	96800	96800	96800	96800	0
580	20240409	102000	25851400	96800	96800	96800	96800	0
581	20240409	101900	25851400	96800	96800	96800	96800	6
582	20240409	101800	25270600	97000	97000	97000	97000	0
583	20240409	101700	25270600	97000	96800	97000	96800	32
584	20240409	101600	22170600	96900	96900	96900	96900	0
585	20240409	101500	22170600	96900	96900	96900	96900	0
586	20240409	101400	22170600	96900	96900	96900	96900	47
587	20240409	101300	17616300	96900	96900	96900	96900	1
588	20240409	101200	17519400	97000	97000	97000	97000	0
589	20240409	101100	17519400	97000	97000	97000	97000	0
590	20240409	101000	17519400	97000	97000	97000	97000	1
591	20240409	100900	17422400	97000	97000	97000	97000	0
592	20240409	100800	17422400	97000	97000	97000	97000	0
593	20240409	100700	17422400	97000	97000	97000	97000	1
594	20240409	100600	17325400	97000	97000	97000	97000	1
595	20240409	100500	17228400	96900	96900	96900	96900	0
596	20240409	100400	17228400	96900	96900	96900	96900	1
597	20240409	100300	17131500	97000	97000	97000	97000	1
598	20240409	100200	17034500	97000	97000	97000	97000	0
599	20240409	100100	17034500	97000	97000	97000	97000	5
600	20240409	100000	16549500	97000	97000	97000	97000	2
601	20240409	095900	16355500	97000	97000	97000	97000	0
602	20240409	095800	16355500	97000	97000	97000	97000	1
603	20240409	095700	16258500	97000	96900	97000	96900	51
604	20240409	095600	11311700	96900	96800	96900	96800	36
605	20240409	095500	7824000	96800	96800	96800	96800	2
606	20240409	095400	7630400	96900	96900	96900	96900	0
607	20240409	095300	7630400	96900	96900	96900	96900	2
608	20240409	095200	7436600	96900	96900	96900	96900	0
609	20240409	095100	7436600	96900	96900	96900	96900	0
610	20240409	095000	7436600	96900	96900	96900	96900	0
611	20240409	094900	7436600	96900	96900	96900	96900	1
612	20240409	094800	7339700	96800	96800	96800	96800	0
613	20240409	094700	7339700	96800	96800	96800	96800	0
614	20240409	094600	7339700	96800	96800	96800	96800	0
615	20240409	094500	7339700	96800	96800	96800	96800	1
616	20240409	094400	7242900	96900	96900	96900	96900	1
617	20240409	094300	7146000	97000	97000	97000	97000	0
618	20240409	094200	7146000	97000	97000	97000	97000	1
619	20240409	094100	7049000	97000	97000	97000	97000	0
620	20240409	094000	7049000	97000	97000	97000	97000	12
621	20240409	093900	5885000	97000	96900	97000	96900	14
622	20240409	093800	4528200	96900	96900	96900	96900	0
623	20240409	093700	4528200	96900	96900	96900	96900	0
624	20240409	093600	4528200	96900	96900	96900	96900	0
625	20240409	093500	4528200	96900	96900	96900	96900	7
626	20240409	093400	3849900	96900	96900	96900	96900	1
627	20240409	093300	3753000	96200	96200	96200	96200	0
628	20240409	093200	3753000	96200	96200	96200	96200	0
629	20240409	093100	3753000	96200	96200	96200	96200	0
630	20240409	093000	3753000	96200	96200	96200	96200	0
631	20240409	092900	3753000	96200	96200	96200	96200	0
632	20240409	092800	3753000	96200	96200	96200	96200	0
633	20240409	092700	3753000	96200	96200	96200	96200	0
634	20240409	092600	3753000	96200	96200	96200	96200	0
635	20240409	092500	3753000	96200	96200	96200	96200	0
636	20240409	092400	3753000	96200	96200	96200	96200	0
637	20240409	092300	3753000	96200	96200	96200	96200	0
638	20240409	092200	3753000	96200	96200	96200	96200	0
639	20240409	092100	3753000	96200	96200	96200	96200	0
640	20240409	092000	3753000	96200	96200	96200	96200	0
641	20240409	091900	3753000	96200	96200	96200	96200	0
642	20240409	091800	3753000	96200	96200	96200	96200	0
643	20240409	091700	3753000	96200	96200	96200	96200	0
644	20240409	091600	3753000	96200	96200	96200	96200	0
645	20240409	091500	3753000	96200	96200	96200	96200	0
646	20240409	091400	3753000	96200	96200	96200	96200	0
647	20240409	091300	3753000	96200	96200	96200	96200	0
648	20240409	091200	3753000	96200	96200	96200	96200	0
649	20240409	091100	3753000	96200	96200	96200	96200	0
650	20240409	091000	3753000	96200	96200	96200	96200	0
651	20240409	090900	3753000	96200	96200	96200	96200	0
652	20240409	090800	3753000	96200	96600	96600	96200	20
653	20240409	090700	1826300	96100	96100	96100	96100	0
654	20240409	090600	1826300	96100	96100	96100	96100	0
655	20240409	090500	1826300	96100	96100	96100	96100	0
656	20240409	090400	1826300	96100	96100	96100	96100	0
657	20240409	090300	1826300	96100	96100	96100	96100	0
658	20240409	090200	1826300	96100	96100	96100	96100	18
659	20240409	090100	96500	96500	96500	96500	96500	1
660	20240409	090000	0	96500	96500	96500	96500	0