KissMeData/134790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200000	111267750	29300	29300	29300	29300	50
3	20240408	195900	111267750	29300	29300	29300	29300	0
4	20240408	195800	111267750	29300	29300	29300	29300	0
5	20240408	195700	111267750	29300	29300	29300	29300	0
6	20240408	195600	111267750	29300	29300	29300	29300	0
7	20240408	195500	111267750	29300	29300	29300	29300	0
8	20240408	195400	111267750	29300	29300	29300	29300	0
9	20240408	195300	111267750	29300	29300	29300	29300	0
10	20240408	195200	111267750	29300	29300	29300	29300	0
11	20240408	195100	111267750	29300	29300	29300	29300	0
12	20240408	195000	111267750	29300	29300	29300	29300	0
13	20240408	194900	111267750	29300	29300	29300	29300	0
14	20240408	194800	111267750	29300	29300	29300	29300	0
15	20240408	194700	111267750	29300	29300	29300	29300	0
16	20240408	194600	111267750	29300	29300	29300	29300	0
17	20240408	194500	111267750	29300	29300	29300	29300	0
18	20240408	194400	111267750	29300	29300	29300	29300	0
19	20240408	194300	111267750	29300	29300	29300	29300	0
20	20240408	194200	111267750	29300	29300	29300	29300	0
21	20240408	194100	111267750	29300	29300	29300	29300	0
22	20240408	194000	111267750	29300	29300	29300	29300	0
23	20240408	193900	111267750	29300	29300	29300	29300	0
24	20240408	193800	111267750	29300	29300	29300	29300	0
25	20240408	193700	111267750	29300	29300	29300	29300	0
26	20240408	193600	111267750	29300	29300	29300	29300	0
27	20240408	193500	111267750	29300	29300	29300	29300	0
28	20240408	193400	111267750	29300	29300	29300	29300	0
29	20240408	193300	111267750	29300	29300	29300	29300	0
30	20240408	193200	111267750	29300	29300	29300	29300	0
31	20240408	193100	111267750	29300	29300	29300	29300	0
32	20240408	193000	111267750	29300	29300	29300	29300	50
33	20240408	192900	111267750	29300	29300	29300	29300	0
34	20240408	192800	111267750	29300	29300	29300	29300	0
35	20240408	192700	111267750	29300	29300	29300	29300	0
36	20240408	192600	111267750	29300	29300	29300	29300	0
37	20240408	192500	111267750	29300	29300	29300	29300	0
38	20240408	192400	111267750	29300	29300	29300	29300	0
39	20240408	192300	111267750	29300	29300	29300	29300	0
40	20240408	192200	111267750	29300	29300	29300	29300	0
41	20240408	192100	111267750	29300	29300	29300	29300	0
42	20240408	192000	111267750	29300	29300	29300	29300	0
43	20240408	191900	111267750	29300	29300	29300	29300	0
44	20240408	191800	111267750	29300	29300	29300	29300	0
45	20240408	191700	111267750	29300	29300	29300	29300	0
46	20240408	191600	111267750	29300	29300	29300	29300	0
47	20240408	191500	111267750	29300	29300	29300	29300	0
48	20240408	191400	111267750	29300	29300	29300	29300	0
49	20240408	191300	111267750	29300	29300	29300	29300	0
50	20240408	191200	111267750	29300	29300	29300	29300	0
51	20240408	191100	111267750	29300	29300	29300	29300	0
52	20240408	191000	111267750	29300	29300	29300	29300	0
53	20240408	190900	111267750	29300	29300	29300	29300	0
54	20240408	190800	111267750	29300	29300	29300	29300	0
55	20240408	190700	111267750	29300	29300	29300	29300	0
56	20240408	190600	111267750	29300	29300	29300	29300	0
57	20240408	190500	111267750	29300	29300	29300	29300	0
58	20240408	190400	111267750	29300	29300	29300	29300	0
59	20240408	190300	111267750	29300	29300	29300	29300	0
60	20240408	190200	111267750	29300	29300	29300	29300	0
61	20240408	190100	111267750	29300	29300	29300	29300	0
62	20240408	190000	111267750	29300	29300	29300	29300	50
63	20240408	185900	111267750	29300	29300	29300	29300	0
64	20240408	185800	111267750	29300	29300	29300	29300	0
65	20240408	185700	111267750	29300	29300	29300	29300	0
66	20240408	185600	111267750	29300	29300	29300	29300	0
67	20240408	185500	111267750	29300	29300	29300	29300	0
68	20240408	185400	111267750	29300	29300	29300	29300	0
69	20240408	185300	111267750	29300	29300	29300	29300	0
70	20240408	185200	111267750	29300	29300	29300	29300	0
71	20240408	185100	111267750	29300	29300	29300	29300	0
72	20240408	185000	111267750	29300	29300	29300	29300	0
73	20240408	184900	111267750	29300	29300	29300	29300	0
74	20240408	184800	111267750	29300	29300	29300	29300	0
75	20240408	184700	111267750	29300	29300	29300	29300	0
76	20240408	184600	111267750	29300	29300	29300	29300	0
77	20240408	184500	111267750	29300	29300	29300	29300	0
78	20240408	184400	111267750	29300	29300	29300	29300	0
79	20240408	184300	111267750	29300	29300	29300	29300	0
80	20240408	184200	111267750	29300	29300	29300	29300	0
81	20240408	184100	111267750	29300	29300	29300	29300	0
82	20240408	184000	111267750	29300	29300	29300	29300	0
83	20240408	183900	111267750	29300	29300	29300	29300	0
84	20240408	183800	111267750	29300	29300	29300	29300	0
85	20240408	183700	111267750	29300	29300	29300	29300	0
86	20240408	183600	111267750	29300	29300	29300	29300	0
87	20240408	183500	111267750	29300	29300	29300	29300	0
88	20240408	183400	111267750	29300	29300	29300	29300	0
89	20240408	183300	111267750	29300	29300	29300	29300	0
90	20240408	183200	111267750	29300	29300	29300	29300	0
91	20240408	183100	111267750	29300	29300	29300	29300	0
92	20240408	183000	111267750	29300	29300	29300	29300	50
93	20240408	182900	111267750	29300	29300	29300	29300	0
94	20240408	182800	111267750	29300	29300	29300	29300	0
95	20240408	182700	111267750	29300	29300	29300	29300	0
96	20240408	182600	111267750	29300	29300	29300	29300	0
97	20240408	182500	111267750	29300	29300	29300	29300	0
98	20240408	182400	111267750	29300	29300	29300	29300	0
99	20240408	182300	111267750	29300	29300	29300	29300	0
100	20240408	182200	111267750	29300	29300	29300	29300	0
101	20240408	182100	111267750	29300	29300	29300	29300	0
102	20240408	182000	111267750	29300	29300	29300	29300	0
103	20240408	181900	111267750	29300	29300	29300	29300	0
104	20240408	181800	111267750	29300	29300	29300	29300	0
105	20240408	181700	111267750	29300	29300	29300	29300	0
106	20240408	181600	111267750	29300	29300	29300	29300	0
107	20240408	181500	111267750	29300	29300	29300	29300	0
108	20240408	181400	111267750	29300	29300	29300	29300	0
109	20240408	181300	111267750	29300	29300	29300	29300	0
110	20240408	181200	111267750	29300	29300	29300	29300	0
111	20240408	181100	111267750	29300	29300	29300	29300	0
112	20240408	181000	111267750	29300	29300	29300	29300	0
113	20240408	180900	111267750	29300	29300	29300	29300	0
114	20240408	180800	111267750	29300	29300	29300	29300	0
115	20240408	180700	111267750	29300	29300	29300	29300	0
116	20240408	180600	111267750	29300	29300	29300	29300	0
117	20240408	180500	111267750	29300	29300	29300	29300	0
118	20240408	180400	111267750	29300	29300	29300	29300	0
119	20240408	180300	111267750	29300	29300	29300	29300	0
120	20240408	180200	111267750	29300	29300	29300	29300	0
121	20240408	180100	111267750	29300	29300	29300	29300	0
122	20240408	180000	111267750	29300	29300	29300	29300	50
123	20240408	175900	111267750	29300	29300	29300	29300	0
124	20240408	175800	111267750	29300	29300	29300	29300	0
125	20240408	175700	111267750	29300	29300	29300	29300	0
126	20240408	175600	111267750	29300	29300	29300	29300	0
127	20240408	175500	111267750	29300	29300	29300	29300	0
128	20240408	175400	111267750	29300	29300	29300	29300	0
129	20240408	175300	111267750	29300	29300	29300	29300	0
130	20240408	175200	111267750	29300	29300	29300	29300	0
131	20240408	175100	111267750	29300	29300	29300	29300	0
132	20240408	175000	111267750	29300	29300	29300	29300	0
133	20240408	174900	111267750	29300	29300	29300	29300	0
134	20240408	174800	111267750	29300	29300	29300	29300	0
135	20240408	174700	111267750	29300	29300	29300	29300	0
136	20240408	174600	111267750	29300	29300	29300	29300	0
137	20240408	174500	111267750	29300	29300	29300	29300	0
138	20240408	174400	111267750	29300	29300	29300	29300	0
139	20240408	174300	111267750	29300	29300	29300	29300	0
140	20240408	174200	111267750	29300	29300	29300	29300	0
141	20240408	174100	111267750	29300	29300	29300	29300	0
142	20240408	174000	111267750	29300	29300	29300	29300	0
143	20240408	173900	111267750	29300	29300	29300	29300	0
144	20240408	173800	111267750	29300	29300	29300	29300	0
145	20240408	173700	111267750	29300	29300	29300	29300	0
146	20240408	173600	111267750	29300	29300	29300	29300	0
147	20240408	173500	111267750	29300	29300	29300	29300	0
148	20240408	173400	111267750	29300	29300	29300	29300	0
149	20240408	173300	111267750	29300	29300	29300	29300	0
150	20240408	173200	111267750	29300	29300	29300	29300	0
151	20240408	173100	111267750	29300	29300	29300	29300	0
152	20240408	173000	111267750	29300	29300	29300	29300	50
153	20240408	172900	111267750	29300	29300	29300	29300	0
154	20240408	172800	111267750	29300	29300	29300	29300	0
155	20240408	172700	111267750	29300	29300	29300	29300	0
156	20240408	172600	111267750	29300	29300	29300	29300	0
157	20240408	172500	111267750	29300	29300	29300	29300	0
158	20240408	172400	111267750	29300	29300	29300	29300	0
159	20240408	172300	111267750	29300	29300	29300	29300	0
160	20240408	172200	111267750	29300	29300	29300	29300	0
161	20240408	172100	111267750	29300	29300	29300	29300	0
162	20240408	172000	111267750	29300	29300	29300	29300	0
163	20240408	171900	111267750	29300	29300	29300	29300	0
164	20240408	171800	111267750	29300	29300	29300	29300	0
165	20240408	171700	111267750	29300	29300	29300	29300	0
166	20240408	171600	111267750	29300	29300	29300	29300	0
167	20240408	171500	111267750	29300	29300	29300	29300	0
168	20240408	171400	111267750	29300	29300	29300	29300	0
169	20240408	171300	111267750	29300	29300	29300	29300	0
170	20240408	171200	111267750	29300	29300	29300	29300	0
171	20240408	171100	111267750	29300	29300	29300	29300	0
172	20240408	171000	111267750	29300	29300	29300	29300	0
173	20240408	170900	111267750	29300	29300	29300	29300	0
174	20240408	170800	111267750	29300	29300	29300	29300	0
175	20240408	170700	111267750	29300	29300	29300	29300	0
176	20240408	170600	111267750	29300	29300	29300	29300	0
177	20240408	170500	111267750	29300	29300	29300	29300	0
178	20240408	170400	111267750	29300	29300	29300	29300	0
179	20240408	170300	111267750	29300	29300	29300	29300	0
180	20240408	170200	111267750	29300	29300	29300	29300	0
181	20240408	170100	111267750	29300	29300	29300	29300	0
182	20240408	170000	111267750	29300	29300	29300	29300	50
183	20240408	165900	111267750	29300	29300	29300	29300	0
184	20240408	165800	111267750	29300	29300	29300	29300	0
185	20240408	165700	111267750	29300	29300	29300	29300	0
186	20240408	165600	111267750	29300	29300	29300	29300	0
187	20240408	165500	111267750	29300	29300	29300	29300	0
188	20240408	165400	111267750	29300	29300	29300	29300	0
189	20240408	165300	111267750	29300	29300	29300	29300	0
190	20240408	165200	111267750	29300	29300	29300	29300	0
191	20240408	165100	111267750	29300	29300	29300	29300	0
192	20240408	165000	111267750	29300	29300	29300	29300	0
193	20240408	164900	111267750	29300	29300	29300	29300	0
194	20240408	164800	111267750	29300	29300	29300	29300	0
195	20240408	164700	111267750	29300	29300	29300	29300	0
196	20240408	164600	111267750	29300	29300	29300	29300	0
197	20240408	164500	111267750	29300	29300	29300	29300	0
198	20240408	164400	111267750	29300	29300	29300	29300	0
199	20240408	164300	111267750	29300	29300	29300	29300	0
200	20240408	164200	111267750	29300	29300	29300	29300	0
201	20240408	164100	111267750	29300	29300	29300	29300	0
202	20240408	164000	111267750	29300	29300	29300	29300	0
203	20240408	163900	111267750	29300	29300	29300	29300	0
204	20240408	163800	111267750	29300	29300	29300	29300	0
205	20240408	163700	111267750	29300	29300	29300	29300	0
206	20240408	163600	111267750	29300	29300	29300	29300	0
207	20240408	163500	111267750	29300	29300	29300	29300	0
208	20240408	163400	111267750	29300	29300	29300	29300	0
209	20240408	163300	111267750	29300	29300	29300	29300	0
210	20240408	163200	111267750	29300	29300	29300	29300	0
211	20240408	163100	111267750	29300	29300	29300	29300	0
212	20240408	163000	111267750	29300	29300	29300	29300	50
213	20240408	162900	111267750	29300	29300	29300	29300	0
214	20240408	162800	111267750	29300	29300	29300	29300	0
215	20240408	162700	111267750	29300	29300	29300	29300	0
216	20240408	162600	111267750	29300	29300	29300	29300	0
217	20240408	162500	111267750	29300	29300	29300	29300	0
218	20240408	162400	111267750	29300	29300	29300	29300	0
219	20240408	162300	111267750	29300	29300	29300	29300	0
220	20240408	162200	111267750	29300	29300	29300	29300	0
221	20240408	162100	111267750	29300	29300	29300	29300	0
222	20240408	162000	111267750	29300	29300	29300	29300	0
223	20240408	161900	111267750	29300	29300	29300	29300	0
224	20240408	161800	111267750	29300	29300	29300	29300	0
225	20240408	161700	111267750	29300	29300	29300	29300	0
226	20240408	161600	111267750	29300	29300	29300	29300	0
227	20240408	161500	111267750	29300	29300	29300	29300	0
228	20240408	161400	111267750	29300	29300	29300	29300	0
229	20240408	161300	111267750	29300	29300	29300	29300	0
230	20240408	161200	111267750	29300	29300	29300	29300	0
231	20240408	161100	111267750	29300	29300	29300	29300	0
232	20240408	161000	111267750	29300	29300	29300	29300	0
233	20240408	160900	111267750	29300	29300	29300	29300	0
234	20240408	160800	111267750	29300	29300	29300	29300	0
235	20240408	160700	111267750	29300	29300	29300	29300	0
236	20240408	160600	111267750	29300	29300	29300	29300	0
237	20240408	160500	111267750	29300	29300	29300	29300	0
238	20240408	160400	111267750	29300	29300	29300	29300	0
239	20240408	160300	111267750	29300	29300	29300	29300	0
240	20240408	160200	111267750	29300	29300	29300	29300	0
241	20240408	160100	111267750	29300	29300	29300	29300	0
242	20240408	160000	111267750	29300	29300	29300	29300	50
243	20240408	155900	111267750	29300	29300	29300	29300	0
244	20240408	155800	111267750	29300	29300	29300	29300	0
245	20240408	155700	111267750	29300	29300	29300	29300	0
246	20240408	155600	111267750	29300	29300	29300	29300	0
247	20240408	155500	111267750	29300	29300	29300	29300	0
248	20240408	155400	111267750	29300	29300	29300	29300	0
249	20240408	155300	111267750	29300	29300	29300	29300	0
250	20240408	155200	111267750	29300	29300	29300	29300	0
251	20240408	155100	111267750	29300	29300	29300	29300	0
252	20240408	155000	111267750	29300	29300	29300	29300	0
253	20240408	154900	111267750	29300	29300	29300	29300	0
254	20240408	154800	111267750	29300	29300	29300	29300	0
255	20240408	154700	111267750	29300	29300	29300	29300	0
256	20240408	154600	111267750	29300	29300	29300	29300	0
257	20240408	154500	111267750	29300	29300	29300	29300	0
258	20240408	154400	111267750	29300	29300	29300	29300	0
259	20240408	154300	111267750	29300	29300	29300	29300	0
260	20240408	154200	111267750	29300	29300	29300	29300	0
261	20240408	154100	111267750	29300	29300	29300	29300	0
262	20240408	154000	111267750	29300	29300	29300	29300	0
263	20240408	153900	111267750	29300	29300	29300	29300	0
264	20240408	153800	111267750	29300	29300	29300	29300	0
265	20240408	153700	111267750	29300	29300	29300	29300	0
266	20240408	153600	111267750	29300	29300	29300	29300	0
267	20240408	153500	111267750	29300	29300	29300	29300	0
268	20240408	153400	111267750	29300	29300	29300	29300	0
269	20240408	153300	111267750	29300	29300	29300	29300	0
270	20240408	153200	111267750	29300	29300	29300	29300	0
271	20240408	153100	111267750	29300	29300	29300	29300	0
272	20240408	153000	111267750	29300	29300	29300	29300	100
273	20240408	152900	109802750	29250	29250	29250	29250	0
274	20240408	152800	109802750	29250	29250	29250	29250	0
275	20240408	152700	109802750	29250	29250	29250	29250	0
276	20240408	152600	109802750	29250	29250	29250	29250	0
277	20240408	152500	109802750	29250	29250	29250	29250	0
278	20240408	152400	109802750	29250	29250	29250	29250	0
279	20240408	152300	109802750	29250	29250	29250	29250	0
280	20240408	152200	109802750	29250	29250	29250	29250	0
281	20240408	152100	109802750	29250	29250	29250	29250	0
282	20240408	152000	109802750	29250	29250	29250	29250	0
283	20240408	151900	109802750	29250	29250	29250	29250	0
284	20240408	151800	109802750	29250	29250	29250	29250	0
285	20240408	151700	109802750	29250	29250	29250	29250	0
286	20240408	151600	109802750	29250	29250	29250	29250	0
287	20240408	151500	109802750	29250	29150	29250	29150	8
288	20240408	151400	109569250	28900	28900	28900	28900	0
289	20240408	151300	109569250	28900	29000	29000	28900	1806
290	20240408	151200	57373350	29150	29150	29150	29150	0
291	20240408	151100	57373350	29150	29150	29150	29000	84
292	20240408	151000	54936750	29050	29100	29150	29050	22
293	20240408	150900	54296600	29150	29150	29150	29150	0
294	20240408	150800	54296600	29150	29150	29150	29150	0
295	20240408	150700	54296600	29150	29150	29150	29150	0
296	20240408	150600	54296600	29150	29150	29150	29150	0
297	20240408	150500	54296600	29150	29150	29150	29150	0
298	20240408	150400	54296600	29150	29150	29150	29150	0
299	20240408	150300	54296600	29150	29150	29150	29150	13
300	20240408	150200	53917650	29200	29200	29200	29200	0
301	20240408	150100	53917650	29200	29200	29200	29200	0
302	20240408	150000	53917650	29200	29200	29200	29200	7
303	20240408	145900	53713250	29200	29200	29200	29200	0
304	20240408	145800	53713250	29200	29200	29200	29200	0
305	20240408	145700	53713250	29200	29200	29200	29200	0
306	20240408	145600	53713250	29200	29200	29200	29200	1
307	20240408	145500	53684050	29300	29300	29300	29300	0
308	20240408	145400	53684050	29300	29300	29300	29300	0
309	20240408	145300	53684050	29300	29300	29300	29300	0
310	20240408	145200	53684050	29300	29300	29300	29300	0
311	20240408	145100	53684050	29300	29300	29300	29300	0
312	20240408	145000	53684050	29300	29300	29300	29300	0
313	20240408	144900	53684050	29300	29300	29300	29300	0
314	20240408	144800	53684050	29300	29300	29300	29300	0
315	20240408	144700	53684050	29300	29300	29300	29300	1
316	20240408	144600	53654750	29300	29300	29300	29300	1
317	20240408	144500	53625450	29300	29300	29300	29300	1
318	20240408	144400	53596150	29300	29250	29300	29250	42
319	20240408	144300	52366600	29250	29250	29250	29250	0
320	20240408	144200	52366600	29250	29250	29250	29250	0
321	20240408	144100	52366600	29250	29250	29250	29250	17
322	20240408	144000	51869350	29250	29250	29250	29250	0
323	20240408	143900	51869350	29250	29250	29250	29250	0
324	20240408	143800	51869350	29250	29250	29250	29250	0
325	20240408	143700	51869350	29250	29250	29250	29250	0
326	20240408	143600	51869350	29250	29250	29250	29250	0
327	20240408	143500	51869350	29250	29250	29250	29250	0
328	20240408	143400	51869350	29250	29250	29250	29250	0
329	20240408	143300	51869350	29250	29250	29250	29250	0
330	20240408	143200	51869350	29250	29250	29250	29250	0
331	20240408	143100	51869350	29250	29250	29250	29250	0
332	20240408	143000	51869350	29250	29250	29250	29250	1
333	20240408	142900	51840100	29250	29250	29250	29250	0
334	20240408	142800	51840100	29250	29250	29250	29250	0
335	20240408	142700	51840100	29250	29250	29250	29250	1
336	20240408	142600	51810850	29200	29100	29200	29100	5
337	20240408	142500	51665050	29150	29150	29150	29150	2
338	20240408	142400	51606750	29150	29150	29150	29150	0
339	20240408	142300	51606750	29150	29200	29200	29150	39
340	20240408	142200	50468650	29200	29200	29200	29200	0
341	20240408	142100	50468650	29200	29200	29200	29200	0
342	20240408	142000	50468650	29200	29200	29200	29200	0
343	20240408	141900	50468650	29200	29200	29200	29200	0
344	20240408	141800	50468650	29200	29200	29200	29200	0
345	20240408	141700	50468650	29200	29200	29200	29200	0
346	20240408	141600	50468650	29200	29200	29200	29200	0
347	20240408	141500	50468650	29200	29200	29200	29200	0
348	20240408	141400	50468650	29200	29200	29200	29200	0
349	20240408	141300	50468650	29200	29200	29200	29200	1
350	20240408	141200	50439450	29200	29200	29200	29200	0
351	20240408	141100	50439450	29200	29200	29200	29200	0
352	20240408	141000	50439450	29200	29200	29200	29200	0
353	20240408	140900	50439450	29200	29200	29200	29200	0
354	20240408	140800	50439450	29200	29200	29200	29200	0
355	20240408	140700	50439450	29200	29200	29200	29200	0
356	20240408	140600	50439450	29200	29200	29200	29200	1
357	20240408	140500	50410250	29250	29250	29250	29250	0
358	20240408	140400	50410250	29250	29250	29250	29250	0
359	20240408	140300	50410250	29250	29250	29250	29250	0
360	20240408	140200	50410250	29250	29250	29250	29250	1
361	20240408	140100	50381000	29200	29200	29200	29200	1
362	20240408	140000	50351800	29250	29250	29250	29250	1
363	20240408	135900	50322550	29250	29250	29250	29250	0
364	20240408	135800	50322550	29250	29250	29250	29250	0
365	20240408	135700	50322550	29250	29250	29250	29250	0
366	20240408	135600	50322550	29250	29250	29250	29250	0
367	20240408	135500	50322550	29250	29250	29250	29250	0
368	20240408	135400	50322550	29250	29250	29250	29250	0
369	20240408	135300	50322550	29250	29250	29250	29250	0
370	20240408	135200	50322550	29250	29250	29250	29250	0
371	20240408	135100	50322550	29250	29250	29250	29250	0
372	20240408	135000	50322550	29250	29250	29250	29250	0
373	20240408	134900	50322550	29250	29250	29250	29250	0
374	20240408	134800	50322550	29250	29250	29250	29250	0
375	20240408	134700	50322550	29250	29250	29250	29250	0
376	20240408	134600	50322550	29250	29250	29250	29250	0
377	20240408	134500	50322550	29250	29250	29250	29250	0
378	20240408	134400	50322550	29250	29250	29250	29250	0
379	20240408	134300	50322550	29250	29250	29250	29250	0
380	20240408	134200	50322550	29250	29250	29250	29250	0
381	20240408	134100	50322550	29250	29250	29250	29250	0
382	20240408	134000	50322550	29250	29250	29250	29250	0
383	20240408	133900	50322550	29250	29250	29250	29250	0
384	20240408	133800	50322550	29250	29250	29250	29250	1
385	20240408	133700	50293300	29250	29250	29250	29250	0
386	20240408	133600	50293300	29250	29250	29250	29250	0
387	20240408	133500	50293300	29250	29250	29250	29250	1
388	20240408	133400	50264050	29250	29250	29250	29250	0
389	20240408	133300	50264050	29250	29250	29250	29250	2
390	20240408	133200	50205550	29200	29200	29200	29200	9
391	20240408	133100	49942750	29250	29250	29250	29250	1
392	20240408	133000	49913500	29250	29250	29250	29250	0
393	20240408	132900	49913500	29250	29250	29250	29250	0
394	20240408	132800	49913500	29250	29250	29250	29250	0
395	20240408	132700	49913500	29250	29250	29250	29250	0
396	20240408	132600	49913500	29250	29200	29250	29200	7
397	20240408	132500	49708800	29200	29200	29200	29200	0
398	20240408	132400	49708800	29200	29200	29200	29200	0
399	20240408	132300	49708800	29200	29200	29200	29200	0
400	20240408	132200	49708800	29200	29200	29200	29200	0
401	20240408	132100	49708800	29200	29200	29200	29200	1
402	20240408	132000	49679600	29200	29200	29200	29200	15
403	20240408	131900	49241600	29200	29200	29200	29200	21
404	20240408	131800	48628400	29200	29200	29200	29200	0
405	20240408	131700	48628400	29200	29200	29200	29200	0
406	20240408	131600	48628400	29200	29200	29200	29200	1
407	20240408	131500	48599200	29250	29250	29250	29250	0
408	20240408	131400	48599200	29250	29250	29250	29250	0
409	20240408	131300	48599200	29250	29250	29250	29250	2
410	20240408	131200	48540700	29250	29250	29250	29250	18
411	20240408	131100	48014200	29200	29250	29250	29200	18
412	20240408	131000	47487750	29250	29250	29250	29250	2
413	20240408	130900	47429250	29300	29300	29300	29300	0
414	20240408	130800	47429250	29300	29300	29300	29300	0
415	20240408	130700	47429250	29300	29300	29300	29300	0
416	20240408	130600	47429250	29300	29300	29300	29300	0
417	20240408	130500	47429250	29300	29300	29300	29300	0
418	20240408	130400	47429250	29300	29300	29300	29300	0
419	20240408	130300	47429250	29300	29300	29300	29300	0
420	20240408	130200	47429250	29300	29300	29300	29300	0
421	20240408	130100	47429250	29300	29300	29300	29300	0
422	20240408	130000	47429250	29300	29300	29300	29300	1
423	20240408	125900	47399950	29300	29300	29300	29300	0
424	20240408	125800	47399950	29300	29300	29300	29300	0
425	20240408	125700	47399950	29300	29300	29300	29300	0
426	20240408	125600	47399950	29300	29300	29300	29300	0
427	20240408	125500	47399950	29300	29300	29300	29300	0
428	20240408	125400	47399950	29300	29300	29300	29300	0
429	20240408	125300	47399950	29300	29300	29300	29300	0
430	20240408	125200	47399950	29300	29300	29300	29300	0
431	20240408	125100	47399950	29300	29300	29300	29300	0
432	20240408	125000	47399950	29300	29300	29300	29300	0
433	20240408	124900	47399950	29300	29300	29300	29300	0
434	20240408	124800	47399950	29300	29300	29300	29300	0
435	20240408	124700	47399950	29300	29300	29300	29300	0
436	20240408	124600	47399950	29300	29300	29300	29300	0
437	20240408	124500	47399950	29300	29300	29300	29300	0
438	20240408	124400	47399950	29300	29300	29300	29300	0
439	20240408	124300	47399950	29300	29300	29300	29300	0
440	20240408	124200	47399950	29300	29300	29300	29300	5
441	20240408	124100	47253450	29300	29300	29300	29300	0
442	20240408	124000	47253450	29300	29300	29300	29300	0
443	20240408	123900	47253450	29300	29300	29300	29300	0
444	20240408	123800	47253450	29300	29300	29300	29300	0
445	20240408	123700	47253450	29300	29300	29300	29300	0
446	20240408	123600	47253450	29300	29300	29300	29300	0
447	20240408	123500	47253450	29300	29300	29300	29300	0
448	20240408	123400	47253450	29300	29300	29300	29300	0
449	20240408	123300	47253450	29300	29300	29300	29300	0
450	20240408	123200	47253450	29300	29300	29300	29300	0
451	20240408	123100	47253450	29300	29300	29300	29300	1
452	20240408	123000	47224150	29350	29350	29350	29350	1
453	20240408	122900	47194800	29300	29300	29300	29300	0
454	20240408	122800	47194800	29300	29300	29300	29300	0
455	20240408	122700	47194800	29300	29300	29300	29300	0
456	20240408	122600	47194800	29300	29300	29300	29300	1
457	20240408	122500	47165500	29300	29300	29300	29300	0
458	20240408	122400	47165500	29300	29300	29300	29300	9
459	20240408	122300	46901800	29300	29300	29300	29300	0
460	20240408	122200	46901800	29300	29300	29300	29300	0
461	20240408	122100	46901800	29300	29300	29300	29300	1
462	20240408	122000	46872500	29300	29300	29300	29300	0
463	20240408	121900	46872500	29300	29300	29300	29300	0
464	20240408	121800	46872500	29300	29300	29300	29300	0
465	20240408	121700	46872500	29300	29300	29300	29300	2
466	20240408	121600	46813900	29350	29350	29350	29350	0
467	20240408	121500	46813900	29350	29350	29350	29350	0
468	20240408	121400	46813900	29350	29350	29350	29350	0
469	20240408	121300	46813900	29350	29350	29350	29350	0
470	20240408	121200	46813900	29350	29350	29350	29350	0
471	20240408	121100	46813900	29350	29350	29350	29350	0
472	20240408	121000	46813900	29350	29350	29350	29350	1
473	20240408	120900	46784550	29300	29300	29300	29300	120
474	20240408	120800	43268550	29300	29300	29300	29300	0
475	20240408	120700	43268550	29300	29300	29300	29300	8
476	20240408	120600	43034150	29300	29300	29300	29300	2
477	20240408	120500	42975550	29350	29350	29350	29350	0
478	20240408	120400	42975550	29350	29350	29350	29350	0
479	20240408	120300	42975550	29350	29350	29350	29350	0
480	20240408	120200	42975550	29350	29350	29350	29350	0
481	20240408	120100	42975550	29350	29350	29350	29350	0
482	20240408	120000	42975550	29350	29350	29350	29350	0
483	20240408	115900	42975550	29350	29350	29350	29350	0
484	20240408	115800	42975550	29350	29350	29350	29350	0
485	20240408	115700	42975550	29350	29350	29350	29350	0
486	20240408	115600	42975550	29350	29350	29350	29350	0
487	20240408	115500	42975550	29350	29350	29350	29350	0
488	20240408	115400	42975550	29350	29350	29350	29350	0
489	20240408	115300	42975550	29350	29350	29350	29350	0
490	20240408	115200	42975550	29350	29350	29350	29350	0
491	20240408	115100	42975550	29350	29350	29350	29350	0
492	20240408	115000	42975550	29350	29350	29350	29350	0
493	20240408	114900	42975550	29350	29350	29350	29350	0
494	20240408	114800	42975550	29350	29350	29350	29350	0
495	20240408	114700	42975550	29350	29350	29350	29350	1
496	20240408	114600	42946200	29350	29350	29350	29350	0
497	20240408	114500	42946200	29350	29350	29350	29350	1
498	20240408	114400	42916850	29300	29300	29300	29300	0
499	20240408	114300	42916850	29300	29300	29300	29300	0
500	20240408	114200	42916850	29300	29300	29300	29300	0
501	20240408	114100	42916850	29300	29300	29300	29300	0
502	20240408	114000	42916850	29300	29300	29300	29300	0
503	20240408	113900	42916850	29300	29300	29300	29300	9
504	20240408	113800	42653150	29250	29250	29250	29250	0
505	20240408	113700	42653150	29250	29250	29250	29250	0
506	20240408	113600	42653150	29250	29250	29250	29250	0
507	20240408	113500	42653150	29250	29250	29250	29250	0
508	20240408	113400	42653150	29250	29250	29250	29250	0
509	20240408	113300	42653150	29250	29250	29250	29250	1
510	20240408	113200	42623900	29300	29300	29300	29300	0
511	20240408	113100	42623900	29300	29300	29300	29300	0
512	20240408	113000	42623900	29300	29300	29300	29300	0
513	20240408	112900	42623900	29300	29300	29300	29300	0
514	20240408	112800	42623900	29300	29300	29300	29300	0
515	20240408	112700	42623900	29300	29300	29300	29300	1
516	20240408	112600	42594600	29300	29250	29300	29250	2
517	20240408	112500	42536050	29300	29300	29300	29300	1
518	20240408	112400	42506750	29250	29250	29250	29250	0
519	20240408	112300	42506750	29250	29250	29250	29250	0
520	20240408	112200	42506750	29250	29250	29250	29250	0
521	20240408	112100	42506750	29250	29250	29250	29250	1
522	20240408	112000	42477500	29300	29300	29300	29300	3
523	20240408	111900	42389600	29250	29250	29250	29250	0
524	20240408	111800	42389600	29250	29250	29250	29250	0
525	20240408	111700	42389600	29250	29250	29250	29250	1
526	20240408	111600	42360350	29300	29300	29300	29300	0
527	20240408	111500	42360350	29300	29300	29300	29300	0
528	20240408	111400	42360350	29300	29300	29300	29300	0
529	20240408	111300	42360350	29300	29300	29300	29300	0
530	20240408	111200	42360350	29300	29300	29300	29300	0
531	20240408	111100	42360350	29300	29300	29300	29300	0
532	20240408	111000	42360350	29300	29300	29300	29300	0
533	20240408	110900	42360350	29300	29300	29300	29300	0
534	20240408	110800	42360350	29300	29300	29300	29300	0
535	20240408	110700	42360350	29300	29300	29300	29300	0
536	20240408	110600	42360350	29300	29300	29300	29300	1
537	20240408	110500	42331050	29300	29300	29300	29300	0
538	20240408	110400	42331050	29300	29300	29300	29300	0
539	20240408	110300	42331050	29300	29300	29300	29300	0
540	20240408	110200	42331050	29300	29300	29300	29300	0
541	20240408	110100	42331050	29300	29300	29300	29300	1
542	20240408	110000	42301750	29300	29300	29300	29300	0
543	20240408	105900	42301750	29300	29300	29300	29300	0
544	20240408	105800	42301750	29300	29300	29300	29300	0
545	20240408	105700	42301750	29300	29300	29300	29300	1
546	20240408	105600	42272450	29350	29350	29350	29350	0
547	20240408	105500	42272450	29350	29350	29350	29350	2
548	20240408	105400	42213750	29300	29300	29300	29300	0
549	20240408	105300	42213750	29300	29300	29300	29300	0
550	20240408	105200	42213750	29300	29300	29300	29300	0
551	20240408	105100	42213750	29300	29300	29300	29300	0
552	20240408	105000	42213750	29300	29300	29300	29300	0
553	20240408	104900	42213750	29300	29300	29300	29300	0
554	20240408	104800	42213750	29300	29300	29300	29300	0
555	20240408	104700	42213750	29300	29300	29300	29300	0
556	20240408	104600	42213750	29300	29300	29300	29300	0
557	20240408	104500	42213750	29300	29300	29300	29300	0
558	20240408	104400	42213750	29300	29300	29300	29300	0
559	20240408	104300	42213750	29300	29300	29300	29300	5
560	20240408	104200	42067250	29300	29300	29300	29300	0
561	20240408	104100	42067250	29300	29300	29300	29300	11
562	20240408	104000	41744950	29300	29300	29300	29300	0
563	20240408	103900	41744950	29300	29300	29300	29300	0
564	20240408	103800	41744950	29300	29300	29300	29300	0
565	20240408	103700	41744950	29300	29300	29300	29300	0
566	20240408	103600	41744950	29300	29300	29300	29300	0
567	20240408	103500	41744950	29300	29300	29300	29300	1
568	20240408	103400	41715650	29400	29400	29400	29400	0
569	20240408	103300	41715650	29400	29400	29400	29400	0
570	20240408	103200	41715650	29400	29400	29400	29400	0
571	20240408	103100	41715650	29400	29400	29400	29400	0
572	20240408	103000	41715650	29400	29400	29400	29400	0
573	20240408	102900	41715650	29400	29350	29400	29350	2
574	20240408	102800	41656900	29300	29300	29300	29300	0
575	20240408	102700	41656900	29300	29300	29300	29300	0
576	20240408	102600	41656900	29300	29300	29300	29300	1
577	20240408	102500	41627600	29300	29300	29300	29300	1
578	20240408	102400	41598300	29400	29400	29400	29400	0
579	20240408	102300	41598300	29400	29400	29400	29400	0
580	20240408	102200	41598300	29400	29400	29400	29400	0
581	20240408	102100	41598300	29400	29400	29400	29400	0
582	20240408	102000	41598300	29400	29400	29400	29400	0
583	20240408	101900	41598300	29400	29400	29400	29400	0
584	20240408	101800	41598300	29400	29400	29400	29400	0
585	20240408	101700	41598300	29400	29400	29400	29400	0
586	20240408	101600	41598300	29400	29400	29400	29400	0
587	20240408	101500	41598300	29400	29400	29400	29400	1
588	20240408	101400	41568900	29400	29250	29400	29250	31
589	20240408	101300	40661900	29450	29450	29450	29450	0
590	20240408	101200	40661900	29450	29450	29450	29450	0
591	20240408	101100	40661900	29450	29450	29450	29450	0
592	20240408	101000	40661900	29450	29450	29450	29450	0
593	20240408	100900	40661900	29450	29450	29450	29450	0
594	20240408	100800	40661900	29450	29450	29450	29450	0
595	20240408	100700	40661900	29450	29450	29450	29450	0
596	20240408	100600	40661900	29450	29450	29450	29450	0
597	20240408	100500	40661900	29450	29450	29450	29450	0
598	20240408	100400	40661900	29450	29450	29450	29450	0
599	20240408	100300	40661900	29450	29400	29450	29400	4
600	20240408	100200	40544200	29400	29350	29400	29350	23
601	20240408	100100	39868200	29350	29350	29350	29350	0
602	20240408	100000	39868200	29350	29350	29350	29350	1
603	20240408	095900	39838850	29400	29400	29400	29400	0
604	20240408	095800	39838850	29400	29400	29400	29400	0
605	20240408	095700	39838850	29400	29400	29400	29400	2
606	20240408	095600	39780050	29150	29150	29150	29150	0
607	20240408	095500	39780050	29150	29150	29150	29150	0
608	20240408	095400	39780050	29150	29150	29150	29150	0
609	20240408	095300	39780050	29150	29150	29150	29150	0
610	20240408	095200	39780050	29150	29150	29150	29150	0
611	20240408	095100	39780050	29150	29150	29150	29150	0
612	20240408	095000	39780050	29150	29400	29400	29150	55
613	20240408	094900	38175650	29450	29450	29450	29450	0
614	20240408	094800	38175650	29450	29450	29450	29450	0
615	20240408	094700	38175650	29450	29450	29450	29450	0
616	20240408	094600	38175650	29450	29450	29450	29450	0
617	20240408	094500	38175650	29450	29450	29450	29450	0
618	20240408	094400	38175650	29450	29450	29450	29450	0
619	20240408	094300	38175650	29450	29450	29450	29450	12
620	20240408	094200	37822250	29450	29450	29450	29450	78
621	20240408	094100	35525150	29400	29400	29400	29400	0
622	20240408	094000	35525150	29400	29400	29400	29400	10
623	20240408	093900	35231150	29450	29450	29450	29450	0
624	20240408	093800	35231150	29450	29450	29450	29450	1
625	20240408	093700	35201700	29450	29450	29450	29450	0
626	20240408	093600	35201700	29450	29450	29450	29450	21
627	20240408	093500	34583250	29450	29450	29450	29450	0
628	20240408	093400	34583250	29450	29450	29450	29450	0
629	20240408	093300	34583250	29450	29450	29450	29450	0
630	20240408	093200	34583250	29450	29450	29450	29450	0
631	20240408	093100	34583250	29450	29450	29450	29450	1
632	20240408	093000	34553800	29500	29450	29500	29450	152
633	20240408	092900	30073600	29450	29500	29500	29450	74
634	20240408	092800	27891800	29500	29450	29500	29450	201
635	20240408	092700	21962350	29500	29500	29500	29500	25
636	20240408	092600	21224850	29500	29500	29500	29500	0
637	20240408	092500	21224850	29500	29500	29500	29500	0
638	20240408	092400	21224850	29500	29500	29500	29500	0
639	20240408	092300	21224850	29500	29500	29500	29500	0
640	20240408	092200	21224850	29500	29500	29500	29500	233
641	20240408	092100	14351350	29450	29450	29450	29450	29
642	20240408	092000	13497300	29450	29450	29450	29450	97
643	20240408	091900	10640650	29450	29450	29450	29450	12
644	20240408	091800	10287250	29450	29450	29450	29450	2
645	20240408	091700	10228350	29450	29450	29450	29450	155
646	20240408	091600	5663600	29450	29450	29450	29450	0
647	20240408	091500	5663600	29450	29450	29450	29450	0
648	20240408	091400	5663600	29450	29450	29450	29450	12
649	20240408	091300	5310200	29500	29450	29500	29450	7
650	20240408	091200	5103900	29450	29450	29450	29450	6
651	20240408	091100	4927200	29500	29500	29500	29500	30
652	20240408	091000	4042200	29500	29500	29500	29500	18
653	20240408	090900	3511200	29500	29500	29500	29500	0
654	20240408	090800	3511200	29500	29500	29500	29500	0
655	20240408	090700	3511200	29500	29500	29500	29500	0
656	20240408	090600	3511200	29500	29500	29500	29500	100
657	20240408	090500	561200	29600	29600	29600	29600	0
658	20240408	090400	561200	29600	29600	29600	29600	0
659	20240408	090300	561200	29600	29600	29600	29600	10
660	20240408	090200	265200	29600	29600	29600	29600	0
661	20240408	090100	265200	29600	29450	29600	29450	6
662	20240408	090000	88350	29450	29450	29450	29450	3