KissMeData/001130/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183200	210802200	131000	131000	131000	131000	17
3	20240408	183100	210802200	131000	131000	131000	131000	0
4	20240408	183000	210802200	131000	131000	131000	131000	0
5	20240408	182900	210802200	131000	131000	131000	131000	0
6	20240408	182800	210802200	131000	131000	131000	131000	0
7	20240408	182700	210802200	131000	131000	131000	131000	0
8	20240408	182600	210802200	131000	131000	131000	131000	0
9	20240408	182500	210802200	131000	131000	131000	131000	0
10	20240408	182400	210802200	131000	131000	131000	131000	0
11	20240408	182300	210802200	131000	131000	131000	131000	0
12	20240408	182200	210802200	131000	131000	131000	131000	0
13	20240408	182100	210802200	131000	131000	131000	131000	0
14	20240408	182000	210802200	131000	131000	131000	131000	0
15	20240408	181900	210802200	131000	131000	131000	131000	0
16	20240408	181800	210802200	131000	131000	131000	131000	0
17	20240408	181700	210802200	131000	131000	131000	131000	0
18	20240408	181600	210802200	131000	131000	131000	131000	0
19	20240408	181500	210802200	131000	131000	131000	131000	0
20	20240408	181400	210802200	131000	131000	131000	131000	0
21	20240408	181300	210802200	131000	131000	131000	131000	0
22	20240408	181200	210802200	131000	131000	131000	131000	0
23	20240408	181100	210802200	131000	131000	131000	131000	0
24	20240408	181000	210802200	131000	131000	131000	131000	0
25	20240408	180900	210802200	131000	131000	131000	131000	0
26	20240408	180800	210802200	131000	131000	131000	131000	0
27	20240408	180700	210802200	131000	131000	131000	131000	0
28	20240408	180600	210802200	131000	131000	131000	131000	0
29	20240408	180500	210802200	131000	131000	131000	131000	0
30	20240408	180400	210802200	131000	131000	131000	131000	0
31	20240408	180300	210802200	131000	131000	131000	131000	0
32	20240408	180200	210802200	131000	131000	131000	131000	17
33	20240408	180100	210802200	131000	131000	131000	131000	0
34	20240408	180000	210802200	131000	131000	131000	131000	0
35	20240408	175900	210802200	131000	131000	131000	131000	0
36	20240408	175800	210802200	131000	131000	131000	131000	0
37	20240408	175700	210802200	131000	131000	131000	131000	0
38	20240408	175600	210802200	131000	131000	131000	131000	0
39	20240408	175500	210802200	131000	131000	131000	131000	0
40	20240408	175400	210802200	131000	131000	131000	131000	0
41	20240408	175300	210802200	131000	131000	131000	131000	0
42	20240408	175200	210802200	131000	131000	131000	131000	0
43	20240408	175100	210802200	131000	131000	131000	131000	0
44	20240408	175000	210802200	131000	131000	131000	131000	0
45	20240408	174900	210802200	131000	131000	131000	131000	0
46	20240408	174800	210802200	131000	131000	131000	131000	0
47	20240408	174700	210802200	131000	131000	131000	131000	0
48	20240408	174600	210802200	131000	131000	131000	131000	0
49	20240408	174500	210802200	131000	131000	131000	131000	0
50	20240408	174400	210802200	131000	131000	131000	131000	0
51	20240408	174300	210802200	131000	131000	131000	131000	0
52	20240408	174200	210802200	131000	131000	131000	131000	0
53	20240408	174100	210802200	131000	131000	131000	131000	0
54	20240408	174000	210802200	131000	131000	131000	131000	0
55	20240408	173900	210802200	131000	131000	131000	131000	0
56	20240408	173800	210802200	131000	131000	131000	131000	0
57	20240408	173700	210802200	131000	131000	131000	131000	0
58	20240408	173600	210802200	131000	131000	131000	131000	0
59	20240408	173500	210802200	131000	131000	131000	131000	0
60	20240408	173400	210802200	131000	131000	131000	131000	0
61	20240408	173300	210802200	131000	131000	131000	131000	0
62	20240408	173200	210802200	131000	131000	131000	131000	17
63	20240408	173100	210802200	131000	131000	131000	131000	0
64	20240408	173000	210802200	131000	131000	131000	131000	0
65	20240408	172900	210802200	131000	131000	131000	131000	0
66	20240408	172800	210802200	131000	131000	131000	131000	0
67	20240408	172700	210802200	131000	131000	131000	131000	0
68	20240408	172600	210802200	131000	131000	131000	131000	0
69	20240408	172500	210802200	131000	131000	131000	131000	0
70	20240408	172400	210802200	131000	131000	131000	131000	0
71	20240408	172300	210802200	131000	131000	131000	131000	0
72	20240408	172200	210802200	131000	131000	131000	131000	0
73	20240408	172100	210802200	131000	131000	131000	131000	0
74	20240408	172000	210802200	131000	131000	131000	131000	0
75	20240408	171900	210802200	131000	131000	131000	131000	0
76	20240408	171800	210802200	131000	131000	131000	131000	0
77	20240408	171700	210802200	131000	131000	131000	131000	0
78	20240408	171600	210802200	131000	131000	131000	131000	0
79	20240408	171500	210802200	131000	131000	131000	131000	0
80	20240408	171400	210802200	131000	131000	131000	131000	0
81	20240408	171300	210802200	131000	131000	131000	131000	0
82	20240408	171200	210802200	131000	131000	131000	131000	0
83	20240408	171100	210802200	131000	131000	131000	131000	0
84	20240408	171000	210802200	131000	131000	131000	131000	0
85	20240408	170900	210802200	131000	131000	131000	131000	0
86	20240408	170800	210802200	131000	131000	131000	131000	0
87	20240408	170700	210802200	131000	131000	131000	131000	0
88	20240408	170600	210802200	131000	131000	131000	131000	0
89	20240408	170500	210802200	131000	131000	131000	131000	0
90	20240408	170400	210802200	131000	131000	131000	131000	0
91	20240408	170300	210802200	131000	131000	131000	131000	0
92	20240408	170200	210802200	131000	131000	131000	131000	17
93	20240408	170100	210802200	131000	131000	131000	131000	0
94	20240408	170000	210802200	131000	131000	131000	131000	0
95	20240408	165900	210802200	131000	131000	131000	131000	0
96	20240408	165800	210802200	131000	131000	131000	131000	0
97	20240408	165700	210802200	131000	131000	131000	131000	0
98	20240408	165600	210802200	131000	131000	131000	131000	0
99	20240408	165500	210802200	131000	131000	131000	131000	0
100	20240408	165400	210802200	131000	131000	131000	131000	0
101	20240408	165300	210802200	131000	131000	131000	131000	0
102	20240408	165200	210802200	131000	131000	131000	131000	0
103	20240408	165100	210802200	131000	131000	131000	131000	0
104	20240408	165000	210802200	131000	131000	131000	131000	0
105	20240408	164900	210802200	131000	131000	131000	131000	0
106	20240408	164800	210802200	131000	131000	131000	131000	0
107	20240408	164700	210802200	131000	131000	131000	131000	0
108	20240408	164600	210802200	131000	131000	131000	131000	0
109	20240408	164500	210802200	131000	131000	131000	131000	0
110	20240408	164400	210802200	131000	131000	131000	131000	0
111	20240408	164300	210802200	131000	131000	131000	131000	0
112	20240408	164200	210802200	131000	131000	131000	131000	0
113	20240408	164100	210802200	131000	131000	131000	131000	0
114	20240408	164000	210802200	131000	131000	131000	131000	0
115	20240408	163900	210802200	131000	131000	131000	131000	0
116	20240408	163800	210802200	131000	131000	131000	131000	0
117	20240408	163700	210802200	131000	131000	131000	131000	0
118	20240408	163600	210802200	131000	131000	131000	131000	0
119	20240408	163500	210802200	131000	131000	131000	131000	0
120	20240408	163400	210802200	131000	131000	131000	131000	0
121	20240408	163300	210802200	131000	131000	131000	131000	0
122	20240408	163200	210802200	131000	131000	131000	131000	17
123	20240408	163100	210802200	131000	131000	131000	131000	0
124	20240408	163000	210802200	131000	131000	131000	131000	0
125	20240408	162900	210802200	131000	131000	131000	131000	0
126	20240408	162800	210802200	131000	131000	131000	131000	0
127	20240408	162700	210802200	131000	131000	131000	131000	0
128	20240408	162600	210802200	131000	131000	131000	131000	0
129	20240408	162500	210802200	131000	131000	131000	131000	0
130	20240408	162400	210802200	131000	131000	131000	131000	0
131	20240408	162300	210802200	131000	131000	131000	131000	0
132	20240408	162200	210802200	131000	131000	131000	131000	0
133	20240408	162100	210802200	131000	131000	131000	131000	0
134	20240408	162000	210802200	131000	131000	131000	131000	0
135	20240408	161900	210802200	131000	131000	131000	131000	0
136	20240408	161800	210802200	131000	131000	131000	131000	0
137	20240408	161700	210802200	131000	131000	131000	131000	0
138	20240408	161600	210802200	131000	131000	131000	131000	0
139	20240408	161500	210802200	131000	131000	131000	131000	0
140	20240408	161400	210802200	131000	131000	131000	131000	0
141	20240408	161300	210802200	131000	131000	131000	131000	0
142	20240408	161200	210802200	131000	131000	131000	131000	0
143	20240408	161100	210802200	131000	131000	131000	131000	0
144	20240408	161000	210802200	131000	131000	131000	131000	0
145	20240408	160900	210802200	131000	131000	131000	131000	0
146	20240408	160800	210802200	131000	131000	131000	131000	0
147	20240408	160700	210802200	131000	131000	131000	131000	0
148	20240408	160600	210802200	131000	131000	131000	131000	0
149	20240408	160500	210802200	131000	131000	131000	131000	0
150	20240408	160400	210802200	131000	131000	131000	131000	0
151	20240408	160300	210802200	131000	131000	131000	131000	0
152	20240408	160200	210802200	131000	131000	131000	131000	17
153	20240408	160100	210802200	131000	131000	131000	131000	0
154	20240408	160000	210802200	131000	131000	131000	131000	0
155	20240408	155900	210802200	131000	131000	131000	131000	0
156	20240408	155800	210802200	131000	131000	131000	131000	0
157	20240408	155700	210802200	131000	131000	131000	131000	0
158	20240408	155600	210802200	131000	131000	131000	131000	0
159	20240408	155500	210802200	131000	131000	131000	131000	0
160	20240408	155400	210802200	131000	131000	131000	131000	0
161	20240408	155300	210802200	131000	131000	131000	131000	0
162	20240408	155200	210802200	131000	131000	131000	131000	0
163	20240408	155100	210802200	131000	131000	131000	131000	0
164	20240408	155000	210802200	131000	131000	131000	131000	0
165	20240408	154900	210802200	131000	131000	131000	131000	0
166	20240408	154800	210802200	131000	131000	131000	131000	0
167	20240408	154700	210802200	131000	131000	131000	131000	0
168	20240408	154600	210802200	131000	131000	131000	131000	0
169	20240408	154500	210802200	131000	131000	131000	131000	0
170	20240408	154400	210802200	131000	131000	131000	131000	0
171	20240408	154300	210802200	131000	131000	131000	131000	0
172	20240408	154200	210802200	131000	131000	131000	131000	0
173	20240408	154100	210802200	131000	131000	131000	131000	0
174	20240408	154000	210802200	131000	131000	131000	131000	0
175	20240408	153900	210802200	131000	131000	131000	131000	0
176	20240408	153800	210802200	131000	131000	131000	131000	0
177	20240408	153700	210802200	131000	131000	131000	131000	0
178	20240408	153600	210802200	131000	131000	131000	131000	0
179	20240408	153500	210802200	131000	131000	131000	131000	0
180	20240408	153400	210802200	131000	131000	131000	131000	0
181	20240408	153300	210802200	131000	131000	131000	131000	0
182	20240408	153200	210802200	131000	131000	131000	131000	17
183	20240408	153100	210802200	131000	131000	131000	131000	0
184	20240408	153000	210802200	131000	131000	131000	131000	17
185	20240408	152900	208575200	129800	129800	129800	129800	0
186	20240408	152800	208575200	129800	129800	129800	129800	0
187	20240408	152700	208575200	129800	129800	129800	129800	0
188	20240408	152600	208575200	129800	129800	129800	129800	0
189	20240408	152500	208575200	129800	129800	129800	129800	0
190	20240408	152400	208575200	129800	129800	129800	129800	0
191	20240408	152300	208575200	129800	129800	129800	129800	0
192	20240408	152200	208575200	129800	129800	129800	129800	0
193	20240408	152100	208575200	129800	129800	129800	129800	0
194	20240408	152000	208575200	129800	129800	129800	129800	0
195	20240408	151900	208575200	129800	129800	129800	129800	2
196	20240408	151800	208315600	129600	129600	129600	129600	0
197	20240408	151700	208315600	129600	129600	129600	129600	0
198	20240408	151600	208315600	129600	129600	129600	129600	0
199	20240408	151500	208315600	129600	129600	129600	129600	0
200	20240408	151400	208315600	129600	129600	129600	129600	0
201	20240408	151300	208315600	129600	129600	129600	129600	0
202	20240408	151200	208315600	129600	129600	129600	129600	0
203	20240408	151100	208315600	129600	129600	129600	129600	2
204	20240408	151000	208056400	129600	129600	129600	129600	3
205	20240408	150900	207667600	129600	129600	129600	129600	5
206	20240408	150800	207019600	129600	129700	129700	129600	21
207	20240408	150700	204296900	129700	129700	129700	129700	31
208	20240408	150600	200276200	129600	129700	129700	129600	50
209	20240408	150500	193795100	129700	129800	129800	129700	9
210	20240408	150400	192627100	129800	129800	129800	129800	0
211	20240408	150300	192627100	129800	129800	129800	129800	0
212	20240408	150200	192627100	129800	129800	129800	129800	0
213	20240408	150100	192627100	129800	129800	129800	129800	0
214	20240408	150000	192627100	129800	129800	129800	129800	5
215	20240408	145900	191978100	129800	129800	129800	129800	0
216	20240408	145800	191978100	129800	129800	129800	129800	0
217	20240408	145700	191978100	129800	129800	129800	129800	0
218	20240408	145600	191978100	129800	129800	129800	129800	3
219	20240408	145500	191588700	131800	131800	131800	131800	0
220	20240408	145400	191588700	131800	131400	131800	131400	6
221	20240408	145300	190798900	132000	132000	132000	132000	0
222	20240408	145200	190798900	132000	132000	132000	132000	0
223	20240408	145100	190798900	132000	132000	132000	132000	0
224	20240408	145000	190798900	132000	132000	132000	132000	0
225	20240408	144900	190798900	132000	130300	132000	130300	15
226	20240408	144800	188826900	129600	129600	129600	129600	0
227	20240408	144700	188826900	129600	129600	129600	129600	0
228	20240408	144600	188826900	129600	129600	129600	129600	0
229	20240408	144500	188826900	129600	129600	129600	129600	0
230	20240408	144400	188826900	129600	129600	129600	129600	0
231	20240408	144300	188826900	129600	129600	129600	129600	0
232	20240408	144200	188826900	129600	129600	129600	129600	0
233	20240408	144100	188826900	129600	129600	129600	129600	0
234	20240408	144000	188826900	129600	129600	129600	129600	0
235	20240408	143900	188826900	129600	129600	129600	129600	11
236	20240408	143800	187401300	129600	129600	129600	129600	0
237	20240408	143700	187401300	129600	129700	129700	129600	55
238	20240408	143600	180272200	129700	129700	129700	129700	0
239	20240408	143500	180272200	129700	129700	129700	129700	0
240	20240408	143400	180272200	129700	129700	129700	129700	30
241	20240408	143300	176381200	129700	129700	129700	129700	0
242	20240408	143200	176381200	129700	129700	129700	129700	0
243	20240408	143100	176381200	129700	129700	129700	129700	7
244	20240408	143000	175473300	129700	129800	129800	129700	3
245	20240408	142900	175084100	129800	129800	129800	129800	0
246	20240408	142800	175084100	129800	129800	129800	129800	2
247	20240408	142700	174824500	129700	129700	129700	129700	0
248	20240408	142600	174824500	129700	129700	129700	129700	0
249	20240408	142500	174824500	129700	129700	129700	129700	0
250	20240408	142400	174824500	129700	129700	129700	129700	0
251	20240408	142300	174824500	129700	129800	129800	129700	2
252	20240408	142200	174565000	129900	129900	129900	129900	0
253	20240408	142100	174565000	129900	129900	129900	129900	0
254	20240408	142000	174565000	129900	129800	129900	129800	11
255	20240408	141900	173136200	129700	129700	129800	129700	15
256	20240408	141800	171190600	129700	129700	129700	129700	15
257	20240408	141700	169245100	129700	129700	129700	129700	3
258	20240408	141600	168856000	129700	129700	129700	129700	0
259	20240408	141500	168856000	129700	129700	129700	129700	0
260	20240408	141400	168856000	129700	129700	129700	129700	1
261	20240408	141300	168726300	129800	129800	129800	129800	0
262	20240408	141200	168726300	129800	129800	129800	129800	0
263	20240408	141100	168726300	129800	129800	129800	129800	0
264	20240408	141000	168726300	129800	129800	129800	129800	0
265	20240408	140900	168726300	129800	129800	129800	129800	0
266	20240408	140800	168726300	129800	129800	129800	129800	0
267	20240408	140700	168726300	129800	129800	129800	129800	15
268	20240408	140600	166779300	129800	129800	129800	129800	12
269	20240408	140500	165221700	129800	129900	129900	129800	10
270	20240408	140400	163923600	129900	129900	129900	129900	0
271	20240408	140300	163923600	129900	129900	129900	129900	0
272	20240408	140200	163923600	129900	129900	129900	129900	0
273	20240408	140100	163923600	129900	129900	129900	129900	2
274	20240408	140000	163663800	130300	130300	130300	130300	0
275	20240408	135900	163663800	130300	130300	130300	130300	0
276	20240408	135800	163663800	130300	130300	130300	130300	0
277	20240408	135700	163663800	130300	130300	130300	130300	0
278	20240408	135600	163663800	130300	130300	130300	130300	0
279	20240408	135500	163663800	130300	130300	130300	130300	0
280	20240408	135400	163663800	130300	130300	130300	130300	0
281	20240408	135300	163663800	130300	130300	130300	130300	0
282	20240408	135200	163663800	130300	130300	130300	130300	0
283	20240408	135100	163663800	130300	130300	130300	130300	0
284	20240408	135000	163663800	130300	130300	130300	130300	0
285	20240408	134900	163663800	130300	130300	130300	130300	0
286	20240408	134800	163663800	130300	130300	130300	130300	0
287	20240408	134700	163663800	130300	130300	130300	130300	0
288	20240408	134600	163663800	130300	130300	130300	130300	0
289	20240408	134500	163663800	130300	130300	130300	130300	0
290	20240408	134400	163663800	130300	130300	130300	130300	0
291	20240408	134300	163663800	130300	130300	130300	130300	0
292	20240408	134200	163663800	130300	130300	130300	130300	0
293	20240408	134100	163663800	130300	130300	130300	130300	0
294	20240408	134000	163663800	130300	130300	130300	130300	0
295	20240408	133900	163663800	130300	130300	130300	130300	0
296	20240408	133800	163663800	130300	130300	130300	130300	0
297	20240408	133700	163663800	130300	130200	130300	130200	5
298	20240408	133600	163012500	129800	129800	129800	129800	0
299	20240408	133500	163012500	129800	129800	129800	129800	0
300	20240408	133400	163012500	129800	129800	129800	129800	0
301	20240408	133300	163012500	129800	129800	129800	129800	0
302	20240408	133200	163012500	129800	129800	129800	129800	0
303	20240408	133100	163012500	129800	129800	129800	129800	0
304	20240408	133000	163012500	129800	129800	129800	129800	0
305	20240408	132900	163012500	129800	129800	129800	129800	0
306	20240408	132800	163012500	129800	129800	129800	129800	0
307	20240408	132700	163012500	129800	129800	129800	129800	2
308	20240408	132600	162752900	129800	129800	129800	129800	3
309	20240408	132500	162363500	130100	129900	130100	129900	7
310	20240408	132400	161453600	129800	129800	129800	129800	0
311	20240408	132300	161453600	129800	129800	129800	129800	0
312	20240408	132200	161453600	129800	129800	129800	129800	0
313	20240408	132100	161453600	129800	129800	129800	129800	0
314	20240408	132000	161453600	129800	129800	129800	129800	0
315	20240408	131900	161453600	129800	129800	129800	129800	0
316	20240408	131800	161453600	129800	129800	129800	129800	0
317	20240408	131700	161453600	129800	129800	129800	129800	0
318	20240408	131600	161453600	129800	129800	129800	129800	0
319	20240408	131500	161453600	129800	129800	129800	129800	0
320	20240408	131400	161453600	129800	129800	129800	129800	0
321	20240408	131300	161453600	129800	129800	129800	129800	0
322	20240408	131200	161453600	129800	129800	129800	129800	0
323	20240408	131100	161453600	129800	129800	129800	129800	0
324	20240408	131000	161453600	129800	129800	129800	129800	130
325	20240408	130900	144579600	129800	129800	129800	129800	0
326	20240408	130800	144579600	129800	130000	130000	129800	355
327	20240408	130700	98432400	130400	130400	130400	130400	0
328	20240408	130600	98432400	130400	130400	130400	130400	0
329	20240408	130500	98432400	130400	130400	130400	130400	0
330	20240408	130400	98432400	130400	130400	130400	130400	1
331	20240408	130300	98302000	130400	130400	130500	130400	6
332	20240408	130200	97519300	130100	130100	130100	130100	0
333	20240408	130100	97519300	130100	130100	130100	130100	2
334	20240408	130000	97259100	130100	130300	130300	130100	5
335	20240408	125900	96608400	130100	130100	130100	130100	7
336	20240408	125800	95697700	130300	130300	130300	130300	3
337	20240408	125700	95306800	130300	130300	130300	130300	2
338	20240408	125600	95046200	130300	130300	130300	130300	0
339	20240408	125500	95046200	130300	130300	130300	130300	0
340	20240408	125400	95046200	130300	130300	130300	130300	0
341	20240408	125300	95046200	130300	130300	130300	130300	0
342	20240408	125200	95046200	130300	130300	130300	130300	0
343	20240408	125100	95046200	130300	130300	130300	130300	0
344	20240408	125000	95046200	130300	130300	130300	130300	0
345	20240408	124900	95046200	130300	130300	130300	130300	1
346	20240408	124800	94915900	130300	130300	130300	130300	0
347	20240408	124700	94915900	130300	130300	130300	130300	2
348	20240408	124600	94655300	130300	130300	130300	130300	0
349	20240408	124500	94655300	130300	130300	130300	130300	0
350	20240408	124400	94655300	130300	130300	130300	130300	0
351	20240408	124300	94655300	130300	130300	130300	130300	0
352	20240408	124200	94655300	130300	130300	130300	130300	3
353	20240408	124100	94264400	130300	130300	130300	130300	0
354	20240408	124000	94264400	130300	130300	130300	130300	0
355	20240408	123900	94264400	130300	130300	130300	130300	2
356	20240408	123800	94003800	130300	130300	130300	130300	0
357	20240408	123700	94003800	130300	130300	130300	130300	2
358	20240408	123600	93743200	130300	130300	130300	130300	0
359	20240408	123500	93743200	130300	130300	130300	130300	3
360	20240408	123400	93352300	130300	130300	130300	130300	0
361	20240408	123300	93352300	130300	130300	130300	130300	0
362	20240408	123200	93352300	130300	130300	130300	130300	0
363	20240408	123100	93352300	130300	130300	130300	130300	0
364	20240408	123000	93352300	130300	130300	130300	130300	5
365	20240408	122900	92700800	130400	130400	130400	130400	0
366	20240408	122800	92700800	130400	130400	130400	130400	0
367	20240408	122700	92700800	130400	130400	130400	130400	0
368	20240408	122600	92700800	130400	130400	130400	130400	0
369	20240408	122500	92700800	130400	130400	130400	130400	0
370	20240408	122400	92700800	130400	130400	130400	130400	0
371	20240408	122300	92700800	130400	130400	130400	130400	0
372	20240408	122200	92700800	130400	130400	130400	130400	0
373	20240408	122100	92700800	130400	130400	130400	130400	0
374	20240408	122000	92700800	130400	130400	130400	130400	0
375	20240408	121900	92700800	130400	130400	130400	130400	0
376	20240408	121800	92700800	130400	130400	130400	130400	0
377	20240408	121700	92700800	130400	130200	130400	130200	5
378	20240408	121600	92049200	130200	130100	130200	130100	5
379	20240408	121500	91398600	130000	130000	130000	130000	3
380	20240408	121400	91008600	130000	130000	130000	130000	0
381	20240408	121300	91008600	130000	130000	130000	130000	0
382	20240408	121200	91008600	130000	130000	130000	130000	0
383	20240408	121100	91008600	130000	130000	130000	130000	0
384	20240408	121000	91008600	130000	130000	130000	130000	2
385	20240408	120900	90748600	130000	130000	130000	130000	0
386	20240408	120800	90748600	130000	130000	130000	130000	0
387	20240408	120700	90748600	130000	130000	130000	130000	0
388	20240408	120600	90748600	130000	130000	130000	130000	0
389	20240408	120500	90748600	130000	130000	130000	130000	1
390	20240408	120400	90618600	130200	130200	130200	130200	0
391	20240408	120300	90618600	130200	130200	130200	130200	0
392	20240408	120200	90618600	130200	130200	130200	130200	0
393	20240408	120100	90618600	130200	130200	130200	130200	0
394	20240408	120000	90618600	130200	130200	130200	130200	1
395	20240408	115900	90488400	130200	130200	130200	130200	1
396	20240408	115800	90358200	130000	130000	130000	130000	2
397	20240408	115700	90098200	130000	130000	130000	130000	0
398	20240408	115600	90098200	130000	130000	130000	130000	0
399	20240408	115500	90098200	130000	130000	130000	130000	1
400	20240408	115400	89968200	130000	130000	130000	130000	2
401	20240408	115300	89708200	130000	130000	130000	130000	1
402	20240408	115200	89578200	130000	130000	130000	130000	0
403	20240408	115100	89578200	130000	130000	130000	130000	1
404	20240408	115000	89448200	130000	130000	130000	130000	1
405	20240408	114900	89318200	130000	130000	130000	130000	0
406	20240408	114800	89318200	130000	130000	130000	130000	1
407	20240408	114700	89188200	130000	130000	130000	130000	0
408	20240408	114600	89188200	130000	130000	130000	130000	1
409	20240408	114500	89058200	130100	130100	130100	130100	0
410	20240408	114400	89058200	130100	130100	130100	130100	0
411	20240408	114300	89058200	130100	130100	130100	130100	1
412	20240408	114200	88928100	130100	130100	130100	130100	0
413	20240408	114100	88928100	130100	130000	130100	130000	3
414	20240408	114000	88537900	130000	130000	130000	130000	0
415	20240408	113900	88537900	130000	130000	130000	130000	0
416	20240408	113800	88537900	130000	130000	130000	130000	0
417	20240408	113700	88537900	130000	130000	130000	130000	0
418	20240408	113600	88537900	130000	130000	130000	130000	1
419	20240408	113500	88407900	130100	130000	130100	130000	4
420	20240408	113400	87887600	130000	130000	130000	130000	0
421	20240408	113300	87887600	130000	130000	130000	130000	1
422	20240408	113200	87757600	130000	130000	130000	130000	0
423	20240408	113100	87757600	130000	130000	130000	130000	2
424	20240408	113000	87497600	130000	130000	130000	130000	0
425	20240408	112900	87497600	130000	130000	130000	130000	0
426	20240408	112800	87497600	130000	129900	130000	129900	3
427	20240408	112700	87107700	129800	129800	129800	129800	1
428	20240408	112600	86977900	129900	129900	129900	129900	1
429	20240408	112500	86848000	129800	129800	129800	129800	1
430	20240408	112400	86718200	129800	129800	129800	129800	1
431	20240408	112300	86588400	129800	129800	129800	129800	0
432	20240408	112200	86588400	129800	129800	129800	129800	0
433	20240408	112100	86588400	129800	129800	129800	129800	2
434	20240408	112000	86328800	129800	129800	129800	129800	0
435	20240408	111900	86328800	129800	129800	129800	129800	0
436	20240408	111800	86328800	129800	129800	129800	129800	0
437	20240408	111700	86328800	129800	129800	129800	129800	1
438	20240408	111600	86199000	129900	129900	129900	129900	1
439	20240408	111500	86069100	129800	129800	129800	129800	2
440	20240408	111400	85809500	129900	129900	129900	129900	0
441	20240408	111300	85809500	129900	129900	129900	129900	0
442	20240408	111200	85809500	129900	129900	129900	129900	0
443	20240408	111100	85809500	129900	129900	129900	129900	1
444	20240408	111000	85679600	129800	129800	129800	129800	2
445	20240408	110900	85420000	129900	129900	129900	129900	0
446	20240408	110800	85420000	129900	129900	129900	129900	0
447	20240408	110700	85420000	129900	129800	129900	129800	2
448	20240408	110600	85160300	129800	129800	129800	129800	0
449	20240408	110500	85160300	129800	129800	129800	129800	1
450	20240408	110400	85030500	129900	129900	129900	129900	0
451	20240408	110300	85030500	129900	129900	129900	129900	0
452	20240408	110200	85030500	129900	129900	129900	129900	1
453	20240408	110100	84900600	129900	129900	129900	129900	0
454	20240408	110000	84900600	129900	129900	129900	129900	1
455	20240408	105900	84770700	129900	129900	129900	129900	1
456	20240408	105800	84640800	129900	129900	129900	129900	1
457	20240408	105700	84510900	129800	129800	129800	129800	1
458	20240408	105600	84381100	129800	129800	129800	129800	0
459	20240408	105500	84381100	129800	129800	129800	129800	1
460	20240408	105400	84251300	129800	129800	129800	129800	0
461	20240408	105300	84251300	129800	129800	129800	129800	1
462	20240408	105200	84121500	129700	129700	129700	129700	1
463	20240408	105100	83991800	129700	129700	129700	129700	0
464	20240408	105000	83991800	129700	129700	129700	129700	1
465	20240408	104900	83862100	129700	129700	129700	129700	1
466	20240408	104800	83732400	129700	129700	129700	129700	1
467	20240408	104700	83602700	129700	129700	129700	129700	0
468	20240408	104600	83602700	129700	129700	129700	129700	1
469	20240408	104500	83473000	129700	129700	129700	129700	1
470	20240408	104400	83343300	129800	129800	129800	129800	1
471	20240408	104300	83213500	129700	129700	129700	129700	0
472	20240408	104200	83213500	129700	129700	129700	129700	0
473	20240408	104100	83213500	129700	129700	129700	129700	0
474	20240408	104000	83213500	129700	129700	129700	129700	1
475	20240408	103900	83083800	129700	129700	129700	129700	0
476	20240408	103800	83083800	129700	129800	129800	129700	3
477	20240408	103700	82694500	129800	129800	129800	129800	0
478	20240408	103600	82694500	129800	129800	129800	129800	0
479	20240408	103500	82694500	129800	129800	129800	129800	0
480	20240408	103400	82694500	129800	129800	129800	129800	0
481	20240408	103300	82694500	129800	129700	129800	129700	2
482	20240408	103200	82435000	129700	129700	129700	129700	1
483	20240408	103100	82305300	129700	129700	129700	129700	1
484	20240408	103000	82175600	129700	129700	129700	129700	0
485	20240408	102900	82175600	129700	129700	129700	129700	1
486	20240408	102800	82045900	129800	129800	129800	129800	0
487	20240408	102700	82045900	129800	129800	129800	129800	0
488	20240408	102600	82045900	129800	129800	129800	129800	0
489	20240408	102500	82045900	129800	129800	129800	129800	1
490	20240408	102400	81916100	129700	129700	129700	129700	1
491	20240408	102300	81786400	129700	129700	129700	129700	0
492	20240408	102200	81786400	129700	129700	129700	129700	1
493	20240408	102100	81656700	129700	129700	129700	129700	6
494	20240408	102000	80878500	129700	129700	129700	129700	0
495	20240408	101900	80878500	129700	129700	129700	129700	2
496	20240408	101800	80619100	129700	129700	129700	129700	0
497	20240408	101700	80619100	129700	129700	129700	129700	0
498	20240408	101600	80619100	129700	129700	129700	129700	3
499	20240408	101500	80230000	129700	129700	129700	129700	0
500	20240408	101400	80230000	129700	129700	129700	129700	1
501	20240408	101300	80100300	129800	129800	129800	129800	1
502	20240408	101200	79970500	129800	129800	129800	129800	1
503	20240408	101100	79840700	129800	129800	129800	129800	0
504	20240408	101000	79840700	129800	129800	129800	129800	0
505	20240408	100900	79840700	129800	129800	129800	129800	1
506	20240408	100800	79710900	129700	129700	129700	129700	0
507	20240408	100700	79710900	129700	129700	129700	129700	0
508	20240408	100600	79710900	129700	129700	129700	129700	0
509	20240408	100500	79710900	129700	129700	129700	129700	0
510	20240408	100400	79710900	129700	129700	129700	129700	1
511	20240408	100300	79581200	129600	129600	129600	129600	0
512	20240408	100200	79581200	129600	129600	129600	129600	1
513	20240408	100100	79451600	129600	129900	129900	129600	20
514	20240408	100000	76856900	130400	129900	130400	129900	2
515	20240408	095900	76596600	129900	129900	129900	129900	0
516	20240408	095800	76596600	129900	129900	129900	129900	2
517	20240408	095700	76336800	129900	129900	129900	129900	0
518	20240408	095600	76336800	129900	129900	129900	129900	0
519	20240408	095500	76336800	129900	129900	129900	129900	0
520	20240408	095400	76336800	129900	129900	129900	129900	0
521	20240408	095300	76336800	129900	129900	129900	129900	3
522	20240408	095200	75947100	129600	129600	129600	129600	0
523	20240408	095100	75947100	129600	129600	129600	129600	0
524	20240408	095000	75947100	129600	129600	129600	129600	0
525	20240408	094900	75947100	129600	129600	129600	129600	0
526	20240408	094800	75947100	129600	129600	129600	129600	0
527	20240408	094700	75947100	129600	129600	129600	129600	0
528	20240408	094600	75947100	129600	129600	129600	129600	0
529	20240408	094500	75947100	129600	129600	129600	129600	0
530	20240408	094400	75947100	129600	129600	129600	129600	0
531	20240408	094300	75947100	129600	129600	129600	129600	0
532	20240408	094200	75947100	129600	129600	129600	129600	0
533	20240408	094100	75947100	129600	129600	129600	129600	0
534	20240408	094000	75947100	129600	129600	129600	129600	30
535	20240408	093900	72059100	129600	129600	129600	129600	22
536	20240408	093800	69207900	129600	129600	129600	129600	3
537	20240408	093700	68819100	130000	130000	130000	130000	0
538	20240408	093600	68819100	130000	130000	130000	130000	0
539	20240408	093500	68819100	130000	130000	130000	130000	7
540	20240408	093400	67909100	130000	129900	130000	129900	43
541	20240408	093300	62320300	129600	129600	129600	129600	9
542	20240408	093200	61153900	130000	129600	130000	129500	52
543	20240408	093100	54401000	129600	129600	129600	129600	0
544	20240408	093000	54401000	129600	129600	130000	129600	6
545	20240408	092900	53623000	129900	129900	129900	129600	35
546	20240408	092800	49082300	130000	130000	130000	130000	0
547	20240408	092700	49082300	130000	130000	130000	130000	0
548	20240408	092600	49082300	130000	130000	130000	130000	0
549	20240408	092500	49082300	130000	130000	130000	130000	0
550	20240408	092400	49082300	130000	130000	130000	130000	0
551	20240408	092300	49082300	130000	130000	130000	130000	2
552	20240408	092200	48822300	129900	129900	129900	129900	0
553	20240408	092100	48822300	129900	129900	129900	129900	5
554	20240408	092000	48172800	129900	129900	129900	129900	2
555	20240408	091900	47913000	130000	130000	130000	130000	2
556	20240408	091800	47653000	130000	130100	130100	130000	82
557	20240408	091700	36986000	130100	130100	130100	130100	12
558	20240408	091600	35424800	130100	130100	130100	130100	0
559	20240408	091500	35424800	130100	130100	130200	130100	102
560	20240408	091400	22153400	130100	130100	130100	130100	4
561	20240408	091300	21633000	130700	130700	130700	130700	0
562	20240408	091200	21633000	130700	130700	130700	130700	12
563	20240408	091100	20064600	130700	130700	130700	130700	6
564	20240408	091000	19280400	132300	132300	132300	132300	0
565	20240408	090900	19280400	132300	132300	132300	132300	0
566	20240408	090800	19280400	132300	132300	132300	132300	0
567	20240408	090700	19280400	132300	130700	132300	130700	20
568	20240408	090600	16664800	132800	132800	132800	132800	0
569	20240408	090500	16664800	132800	132800	132800	132800	0
570	20240408	090400	16664800	132800	132800	132800	132800	0
571	20240408	090300	16664800	132800	132800	132800	132800	100
572	20240408	090200	3384800	132800	132800	132800	132800	0
573	20240408	090100	3384800	132800	132800	132800	132800	0
574	20240408	090000	3384800	132800	130000	132800	130000	25