KissMeData/120030/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195700	74122100	96200	96200	96200	96200	23
3	20240415	195600	74122100	96200	96200	96200	96200	0
4	20240415	195500	74122100	96200	96200	96200	96200	0
5	20240415	195400	74122100	96200	96200	96200	96200	0
6	20240415	195300	74122100	96200	96200	96200	96200	0
7	20240415	195200	74122100	96200	96200	96200	96200	0
8	20240415	195100	74122100	96200	96200	96200	96200	0
9	20240415	195000	74122100	96200	96200	96200	96200	0
10	20240415	194900	74122100	96200	96200	96200	96200	0
11	20240415	194800	74122100	96200	96200	96200	96200	0
12	20240415	194700	74122100	96200	96200	96200	96200	0
13	20240415	194600	74122100	96200	96200	96200	96200	0
14	20240415	194500	74122100	96200	96200	96200	96200	0
15	20240415	194400	74122100	96200	96200	96200	96200	0
16	20240415	194300	74122100	96200	96200	96200	96200	0
17	20240415	194200	74122100	96200	96200	96200	96200	0
18	20240415	194100	74122100	96200	96200	96200	96200	0
19	20240415	194000	74122100	96200	96200	96200	96200	0
20	20240415	193900	74122100	96200	96200	96200	96200	0
21	20240415	193800	74122100	96200	96200	96200	96200	0
22	20240415	193700	74122100	96200	96200	96200	96200	0
23	20240415	193600	74122100	96200	96200	96200	96200	0
24	20240415	193500	74122100	96200	96200	96200	96200	0
25	20240415	193400	74122100	96200	96200	96200	96200	0
26	20240415	193300	74122100	96200	96200	96200	96200	0
27	20240415	193200	74122100	96200	96200	96200	96200	0
28	20240415	193100	74122100	96200	96200	96200	96200	0
29	20240415	193000	74122100	96200	96200	96200	96200	0
30	20240415	192900	74122100	96200	96200	96200	96200	0
31	20240415	192800	74122100	96200	96200	96200	96200	0
32	20240415	192700	74122100	96200	96200	96200	96200	23
33	20240415	192600	74122100	96200	96200	96200	96200	0
34	20240415	192500	74122100	96200	96200	96200	96200	0
35	20240415	192400	74122100	96200	96200	96200	96200	0
36	20240415	192300	74122100	96200	96200	96200	96200	0
37	20240415	192200	74122100	96200	96200	96200	96200	0
38	20240415	192100	74122100	96200	96200	96200	96200	0
39	20240415	192000	74122100	96200	96200	96200	96200	0
40	20240415	191900	74122100	96200	96200	96200	96200	0
41	20240415	191800	74122100	96200	96200	96200	96200	0
42	20240415	191700	74122100	96200	96200	96200	96200	0
43	20240415	191600	74122100	96200	96200	96200	96200	0
44	20240415	191500	74122100	96200	96200	96200	96200	0
45	20240415	191400	74122100	96200	96200	96200	96200	0
46	20240415	191300	74122100	96200	96200	96200	96200	0
47	20240415	191200	74122100	96200	96200	96200	96200	0
48	20240415	191100	74122100	96200	96200	96200	96200	0
49	20240415	191000	74122100	96200	96200	96200	96200	0
50	20240415	190900	74122100	96200	96200	96200	96200	0
51	20240415	190800	74122100	96200	96200	96200	96200	0
52	20240415	190700	74122100	96200	96200	96200	96200	0
53	20240415	190600	74122100	96200	96200	96200	96200	0
54	20240415	190500	74122100	96200	96200	96200	96200	0
55	20240415	190400	74122100	96200	96200	96200	96200	0
56	20240415	190300	74122100	96200	96200	96200	96200	0
57	20240415	190200	74122100	96200	96200	96200	96200	0
58	20240415	190100	74122100	96200	96200	96200	96200	0
59	20240415	190000	74122100	96200	96200	96200	96200	0
60	20240415	185900	74122100	96200	96200	96200	96200	0
61	20240415	185800	74122100	96200	96200	96200	96200	0
62	20240415	185700	74122100	96200	96200	96200	96200	23
63	20240415	185600	74122100	96200	96200	96200	96200	0
64	20240415	185500	74122100	96200	96200	96200	96200	0
65	20240415	185400	74122100	96200	96200	96200	96200	0
66	20240415	185300	74122100	96200	96200	96200	96200	0
67	20240415	185200	74122100	96200	96200	96200	96200	0
68	20240415	185100	74122100	96200	96200	96200	96200	0
69	20240415	185000	74122100	96200	96200	96200	96200	0
70	20240415	184900	74122100	96200	96200	96200	96200	0
71	20240415	184800	74122100	96200	96200	96200	96200	0
72	20240415	184700	74122100	96200	96200	96200	96200	0
73	20240415	184600	74122100	96200	96200	96200	96200	0
74	20240415	184500	74122100	96200	96200	96200	96200	0
75	20240415	184400	74122100	96200	96200	96200	96200	0
76	20240415	184300	74122100	96200	96200	96200	96200	0
77	20240415	184200	74122100	96200	96200	96200	96200	0
78	20240415	184100	74122100	96200	96200	96200	96200	0
79	20240415	184000	74122100	96200	96200	96200	96200	0
80	20240415	183900	74122100	96200	96200	96200	96200	0
81	20240415	183800	74122100	96200	96200	96200	96200	0
82	20240415	183700	74122100	96200	96200	96200	96200	0
83	20240415	183600	74122100	96200	96200	96200	96200	0
84	20240415	183500	74122100	96200	96200	96200	96200	0
85	20240415	183400	74122100	96200	96200	96200	96200	0
86	20240415	183300	74122100	96200	96200	96200	96200	0
87	20240415	183200	74122100	96200	96200	96200	96200	0
88	20240415	183100	74122100	96200	96200	96200	96200	0
89	20240415	183000	74122100	96200	96200	96200	96200	0
90	20240415	182900	74122100	96200	96200	96200	96200	0
91	20240415	182800	74122100	96200	96200	96200	96200	0
92	20240415	182700	74122100	96200	96200	96200	96200	23
93	20240415	182600	74122100	96200	96200	96200	96200	0
94	20240415	182500	74122100	96200	96200	96200	96200	0
95	20240415	182400	74122100	96200	96200	96200	96200	0
96	20240415	182300	74122100	96200	96200	96200	96200	0
97	20240415	182200	74122100	96200	96200	96200	96200	0
98	20240415	182100	74122100	96200	96200	96200	96200	0
99	20240415	182000	74122100	96200	96200	96200	96200	0
100	20240415	181900	74122100	96200	96200	96200	96200	0
101	20240415	181800	74122100	96200	96200	96200	96200	0
102	20240415	181700	74122100	96200	96200	96200	96200	0
103	20240415	181600	74122100	96200	96200	96200	96200	0
104	20240415	181500	74122100	96200	96200	96200	96200	0
105	20240415	181400	74122100	96200	96200	96200	96200	0
106	20240415	181300	74122100	96200	96200	96200	96200	0
107	20240415	181200	74122100	96200	96200	96200	96200	0
108	20240415	181100	74122100	96200	96200	96200	96200	0
109	20240415	181000	74122100	96200	96200	96200	96200	0
110	20240415	180900	74122100	96200	96200	96200	96200	0
111	20240415	180800	74122100	96200	96200	96200	96200	0
112	20240415	180700	74122100	96200	96200	96200	96200	0
113	20240415	180600	74122100	96200	96200	96200	96200	0
114	20240415	180500	74122100	96200	96200	96200	96200	0
115	20240415	180400	74122100	96200	96200	96200	96200	0
116	20240415	180300	74122100	96200	96200	96200	96200	0
117	20240415	180200	74122100	96200	96200	96200	96200	0
118	20240415	180100	74122100	96200	96200	96200	96200	0
119	20240415	180000	74122100	96200	96200	96200	96200	0
120	20240415	175900	74122100	96200	96200	96200	96200	0
121	20240415	175800	74122100	96200	96200	96200	96200	0
122	20240415	175700	74122100	96200	96200	96200	96200	23
123	20240415	175600	74122100	96200	96200	96200	96200	0
124	20240415	175500	74122100	96200	96200	96200	96200	0
125	20240415	175400	74122100	96200	96200	96200	96200	0
126	20240415	175300	74122100	96200	96200	96200	96200	0
127	20240415	175200	74122100	96200	96200	96200	96200	0
128	20240415	175100	74122100	96200	96200	96200	96200	0
129	20240415	175000	74122100	96200	96200	96200	96200	0
130	20240415	174900	74122100	96200	96200	96200	96200	0
131	20240415	174800	74122100	96200	96200	96200	96200	0
132	20240415	174700	74122100	96200	96200	96200	96200	0
133	20240415	174600	74122100	96200	96200	96200	96200	0
134	20240415	174500	74122100	96200	96200	96200	96200	0
135	20240415	174400	74122100	96200	96200	96200	96200	0
136	20240415	174300	74122100	96200	96200	96200	96200	0
137	20240415	174200	74122100	96200	96200	96200	96200	0
138	20240415	174100	74122100	96200	96200	96200	96200	0
139	20240415	174000	74122100	96200	96200	96200	96200	0
140	20240415	173900	74122100	96200	96200	96200	96200	0
141	20240415	173800	74122100	96200	96200	96200	96200	0
142	20240415	173700	74122100	96200	96200	96200	96200	0
143	20240415	173600	74122100	96200	96200	96200	96200	0
144	20240415	173500	74122100	96200	96200	96200	96200	0
145	20240415	173400	74122100	96200	96200	96200	96200	0
146	20240415	173300	74122100	96200	96200	96200	96200	0
147	20240415	173200	74122100	96200	96200	96200	96200	0
148	20240415	173100	74122100	96200	96200	96200	96200	0
149	20240415	173000	74122100	96200	96200	96200	96200	0
150	20240415	172900	74122100	96200	96200	96200	96200	0
151	20240415	172800	74122100	96200	96200	96200	96200	0
152	20240415	172700	74122100	96200	96200	96200	96200	23
153	20240415	172600	74122100	96200	96200	96200	96200	0
154	20240415	172500	74122100	96200	96200	96200	96200	0
155	20240415	172400	74122100	96200	96200	96200	96200	0
156	20240415	172300	74122100	96200	96200	96200	96200	0
157	20240415	172200	74122100	96200	96200	96200	96200	0
158	20240415	172100	74122100	96200	96200	96200	96200	0
159	20240415	172000	74122100	96200	96200	96200	96200	0
160	20240415	171900	74122100	96200	96200	96200	96200	0
161	20240415	171800	74122100	96200	96200	96200	96200	0
162	20240415	171700	74122100	96200	96200	96200	96200	0
163	20240415	171600	74122100	96200	96200	96200	96200	0
164	20240415	171500	74122100	96200	96200	96200	96200	0
165	20240415	171400	74122100	96200	96200	96200	96200	0
166	20240415	171300	74122100	96200	96200	96200	96200	0
167	20240415	171200	74122100	96200	96200	96200	96200	0
168	20240415	171100	74122100	96200	96200	96200	96200	0
169	20240415	171000	74122100	96200	96200	96200	96200	0
170	20240415	170900	74122100	96200	96200	96200	96200	0
171	20240415	170800	74122100	96200	96200	96200	96200	0
172	20240415	170700	74122100	96200	96200	96200	96200	0
173	20240415	170600	74122100	96200	96200	96200	96200	0
174	20240415	170500	74122100	96200	96200	96200	96200	0
175	20240415	170400	74122100	96200	96200	96200	96200	0
176	20240415	170300	74122100	96200	96200	96200	96200	0
177	20240415	170200	74122100	96200	96200	96200	96200	0
178	20240415	170100	74122100	96200	96200	96200	96200	0
179	20240415	170000	74122100	96200	96200	96200	96200	0
180	20240415	165900	74122100	96200	96200	96200	96200	0
181	20240415	165800	74122100	96200	96200	96200	96200	0
182	20240415	165700	74122100	96200	96200	96200	96200	23
183	20240415	165600	74122100	96200	96200	96200	96200	0
184	20240415	165500	74122100	96200	96200	96200	96200	0
185	20240415	165400	74122100	96200	96200	96200	96200	0
186	20240415	165300	74122100	96200	96200	96200	96200	0
187	20240415	165200	74122100	96200	96200	96200	96200	0
188	20240415	165100	74122100	96200	96200	96200	96200	0
189	20240415	165000	74122100	96200	96200	96200	96200	0
190	20240415	164900	74122100	96200	96200	96200	96200	0
191	20240415	164800	74122100	96200	96200	96200	96200	0
192	20240415	164700	74122100	96200	96200	96200	96200	0
193	20240415	164600	74122100	96200	96200	96200	96200	0
194	20240415	164500	74122100	96200	96200	96200	96200	0
195	20240415	164400	74122100	96200	96200	96200	96200	0
196	20240415	164300	74122100	96200	96200	96200	96200	0
197	20240415	164200	74122100	96200	96200	96200	96200	0
198	20240415	164100	74122100	96200	96200	96200	96200	0
199	20240415	164000	74122100	96200	96200	96200	96200	0
200	20240415	163900	74122100	96200	96200	96200	96200	0
201	20240415	163800	74122100	96200	96200	96200	96200	0
202	20240415	163700	74122100	96200	96200	96200	96200	0
203	20240415	163600	74122100	96200	96200	96200	96200	0
204	20240415	163500	74122100	96200	96200	96200	96200	0
205	20240415	163400	74122100	96200	96200	96200	96200	0
206	20240415	163300	74122100	96200	96200	96200	96200	0
207	20240415	163200	74122100	96200	96200	96200	96200	0
208	20240415	163100	74122100	96200	96200	96200	96200	0
209	20240415	163000	74122100	96200	96200	96200	96200	0
210	20240415	162900	74122100	96200	96200	96200	96200	0
211	20240415	162800	74122100	96200	96200	96200	96200	0
212	20240415	162700	74122100	96200	96200	96200	96200	23
213	20240415	162600	74122100	96200	96200	96200	96200	0
214	20240415	162500	74122100	96200	96200	96200	96200	0
215	20240415	162400	74122100	96200	96200	96200	96200	0
216	20240415	162300	74122100	96200	96200	96200	96200	0
217	20240415	162200	74122100	96200	96200	96200	96200	0
218	20240415	162100	74122100	96200	96200	96200	96200	0
219	20240415	162000	74122100	96200	96200	96200	96200	0
220	20240415	161900	74122100	96200	96200	96200	96200	0
221	20240415	161800	74122100	96200	96200	96200	96200	0
222	20240415	161700	74122100	96200	96200	96200	96200	0
223	20240415	161600	74122100	96200	96200	96200	96200	0
224	20240415	161500	74122100	96200	96200	96200	96200	0
225	20240415	161400	74122100	96200	96200	96200	96200	0
226	20240415	161300	74122100	96200	96200	96200	96200	0
227	20240415	161200	74122100	96200	96200	96200	96200	0
228	20240415	161100	74122100	96200	96200	96200	96200	0
229	20240415	161000	74122100	96200	96200	96200	96200	0
230	20240415	160900	74122100	96200	96200	96200	96200	0
231	20240415	160800	74122100	96200	96200	96200	96200	0
232	20240415	160700	74122100	96200	96200	96200	96200	0
233	20240415	160600	74122100	96200	96200	96200	96200	0
234	20240415	160500	74122100	96200	96200	96200	96200	0
235	20240415	160400	74122100	96200	96200	96200	96200	0
236	20240415	160300	74122100	96200	96200	96200	96200	0
237	20240415	160200	74122100	96200	96200	96200	96200	0
238	20240415	160100	74122100	96200	96200	96200	96200	0
239	20240415	160000	74122100	96200	96200	96200	96200	0
240	20240415	155900	74122100	96200	96200	96200	96200	0
241	20240415	155800	74122100	96200	96200	96200	96200	0
242	20240415	155700	74122100	96200	96200	96200	96200	23
243	20240415	155600	74122100	96200	96200	96200	96200	0
244	20240415	155500	74122100	96200	96200	96200	96200	0
245	20240415	155400	74122100	96200	96200	96200	96200	0
246	20240415	155300	74122100	96200	96200	96200	96200	0
247	20240415	155200	74122100	96200	96200	96200	96200	0
248	20240415	155100	74122100	96200	96200	96200	96200	0
249	20240415	155000	74122100	96200	96200	96200	96200	0
250	20240415	154900	74122100	96200	96200	96200	96200	0
251	20240415	154800	74122100	96200	96200	96200	96200	0
252	20240415	154700	74122100	96200	96200	96200	96200	0
253	20240415	154600	74122100	96200	96200	96200	96200	0
254	20240415	154500	74122100	96200	96200	96200	96200	0
255	20240415	154400	74122100	96200	96200	96200	96200	0
256	20240415	154300	74122100	96200	96200	96200	96200	0
257	20240415	154200	74122100	96200	96200	96200	96200	0
258	20240415	154100	74122100	96200	96200	96200	96200	0
259	20240415	154000	74122100	96200	96200	96200	96200	0
260	20240415	153900	74122100	96200	96200	96200	96200	0
261	20240415	153800	74122100	96200	96200	96200	96200	0
262	20240415	153700	74122100	96200	96200	96200	96200	0
263	20240415	153600	74122100	96200	96200	96200	96200	0
264	20240415	153500	74122100	96200	96200	96200	96200	0
265	20240415	153400	74122100	96200	96200	96200	96200	0
266	20240415	153300	74122100	96200	96200	96200	96200	0
267	20240415	153200	74122100	96200	96200	96200	96200	0
268	20240415	153100	74122100	96200	96200	96200	96200	0
269	20240415	153000	74122100	96200	96200	96200	96200	23
270	20240415	152900	71909500	96100	96100	96100	96100	0
271	20240415	152800	71909500	96100	96100	96100	96100	0
272	20240415	152700	71909500	96100	96100	96100	96100	0
273	20240415	152600	71909500	96100	96100	96100	96100	0
274	20240415	152500	71909500	96100	96100	96100	96100	0
275	20240415	152400	71909500	96100	96100	96100	96100	0
276	20240415	152300	71909500	96100	96100	96100	96100	0
277	20240415	152200	71909500	96100	96100	96100	96100	0
278	20240415	152100	71909500	96100	96100	96100	96100	0
279	20240415	152000	71909500	96100	96100	96100	96100	0
280	20240415	151900	71909500	96100	96100	96100	96100	0
281	20240415	151800	71909500	96100	96100	96100	96100	0
282	20240415	151700	71909500	96100	96100	96100	96100	0
283	20240415	151600	71909500	96100	96100	96100	96100	0
284	20240415	151500	71909500	96100	96100	96100	96100	0
285	20240415	151400	71909500	96100	96100	96100	96100	0
286	20240415	151300	71909500	96100	96100	96100	96100	2
287	20240415	151200	71717300	96000	96000	96000	96000	0
288	20240415	151100	71717300	96000	96000	96000	96000	0
289	20240415	151000	71717300	96000	96000	96000	96000	1
290	20240415	150900	71621300	96000	96000	96000	96000	0
291	20240415	150800	71621300	96000	96000	96000	96000	0
292	20240415	150700	71621300	96000	96000	96000	96000	0
293	20240415	150600	71621300	96000	96000	96000	96000	0
294	20240415	150500	71621300	96000	96000	96000	96000	0
295	20240415	150400	71621300	96000	96000	96000	96000	0
296	20240415	150300	71621300	96000	96000	96000	96000	0
297	20240415	150200	71621300	96000	96000	96000	96000	5
298	20240415	150100	71141300	96100	96100	96100	96100	0
299	20240415	150000	71141300	96100	96100	96100	96100	0
300	20240415	145900	71141300	96100	96100	96100	96100	0
301	20240415	145800	71141300	96100	96100	96100	96100	1
302	20240415	145700	71045200	96100	96100	96100	96100	0
303	20240415	145600	71045200	96100	96100	96100	96100	0
304	20240415	145500	71045200	96100	96100	96100	96100	0
305	20240415	145400	71045200	96100	96100	96100	96100	0
306	20240415	145300	71045200	96100	96100	96100	96100	1
307	20240415	145200	70949100	96000	96000	96000	96000	0
308	20240415	145100	70949100	96000	96000	96000	96000	0
309	20240415	145000	70949100	96000	96000	96000	96000	0
310	20240415	144900	70949100	96000	96000	96000	96000	0
311	20240415	144800	70949100	96000	96000	96000	96000	0
312	20240415	144700	70949100	96000	96000	96000	96000	2
313	20240415	144600	70757100	96100	96100	96100	96100	0
314	20240415	144500	70757100	96100	96100	96100	96100	0
315	20240415	144400	70757100	96100	96200	96200	96100	8
316	20240415	144300	69988200	96200	96200	96200	96200	0
317	20240415	144200	69988200	96200	96200	96200	96200	6
318	20240415	144100	69411000	96200	96200	96200	96200	0
319	20240415	144000	69411000	96200	96200	96200	96200	0
320	20240415	143900	69411000	96200	96200	96200	96200	1
321	20240415	143800	69314800	96200	96200	96200	96200	0
322	20240415	143700	69314800	96200	96200	96200	96200	0
323	20240415	143600	69314800	96200	96200	96200	96200	0
324	20240415	143500	69314800	96200	96200	96200	96200	1
325	20240415	143400	69218600	96200	96200	96200	96200	0
326	20240415	143300	69218600	96200	96200	96200	96200	0
327	20240415	143200	69218600	96200	96200	96200	96200	1
328	20240415	143100	69122400	96200	96200	96200	96200	0
329	20240415	143000	69122400	96200	96200	96200	96200	0
330	20240415	142900	69122400	96200	96200	96200	96200	0
331	20240415	142800	69122400	96200	96200	96200	96200	1
332	20240415	142700	69026200	96200	96200	96200	96200	4
333	20240415	142600	68641400	96000	96000	96000	96000	0
334	20240415	142500	68641400	96000	96000	96000	96000	0
335	20240415	142400	68641400	96000	96000	96000	96000	0
336	20240415	142300	68641400	96000	96000	96000	96000	0
337	20240415	142200	68641400	96000	96000	96000	96000	1
338	20240415	142100	68545400	96200	96200	96200	96200	1
339	20240415	142000	68449200	96200	96200	96200	96200	0
340	20240415	141900	68449200	96200	96200	96200	96200	0
341	20240415	141800	68449200	96200	96200	96200	96200	1
342	20240415	141700	68353000	96200	96200	96200	96200	0
343	20240415	141600	68353000	96200	96200	96200	96200	0
344	20240415	141500	68353000	96200	96200	96200	96200	0
345	20240415	141400	68353000	96200	96200	96200	96200	1
346	20240415	141300	68256800	96200	96200	96200	96200	0
347	20240415	141200	68256800	96200	96200	96200	96200	0
348	20240415	141100	68256800	96200	96200	96200	96200	1
349	20240415	141000	68160600	96200	96200	96200	96200	0
350	20240415	140900	68160600	96200	96200	96200	96200	0
351	20240415	140800	68160600	96200	96200	96200	96200	6
352	20240415	140700	67583400	96100	96100	96100	96100	1
353	20240415	140600	67487300	96100	96100	96100	96100	0
354	20240415	140500	67487300	96100	96100	96100	96100	0
355	20240415	140400	67487300	96100	96100	96100	96100	2
356	20240415	140300	67295100	96100	96100	96100	96100	0
357	20240415	140200	67295100	96100	96100	96100	96100	9
358	20240415	140100	66430200	96000	96000	96000	96000	0
359	20240415	140000	66430200	96000	96000	96000	96000	0
360	20240415	135900	66430200	96000	96000	96000	96000	0
361	20240415	135800	66430200	96000	96000	96000	96000	0
362	20240415	135700	66430200	96000	96000	96000	96000	0
363	20240415	135600	66430200	96000	96000	96000	96000	0
364	20240415	135500	66430200	96000	96000	96000	96000	0
365	20240415	135400	66430200	96000	96000	96000	96000	0
366	20240415	135300	66430200	96000	96000	96000	96000	0
367	20240415	135200	66430200	96000	96000	96000	96000	0
368	20240415	135100	66430200	96000	96000	96000	96000	0
369	20240415	135000	66430200	96000	96000	96000	96000	0
370	20240415	134900	66430200	96000	96000	96000	96000	0
371	20240415	134800	66430200	96000	96000	96000	96000	0
372	20240415	134700	66430200	96000	96000	96000	96000	0
373	20240415	134600	66430200	96000	96000	96000	96000	0
374	20240415	134500	66430200	96000	96000	96000	96000	0
375	20240415	134400	66430200	96000	96000	96000	96000	0
376	20240415	134300	66430200	96000	96000	96000	96000	0
377	20240415	134200	66430200	96000	96000	96000	96000	0
378	20240415	134100	66430200	96000	96000	96000	96000	0
379	20240415	134000	66430200	96000	96000	96000	96000	0
380	20240415	133900	66430200	96000	96000	96000	96000	2
381	20240415	133800	66238200	96000	96000	96000	96000	0
382	20240415	133700	66238200	96000	96000	96000	96000	0
383	20240415	133600	66238200	96000	96000	96000	96000	0
384	20240415	133500	66238200	96000	95900	96000	95900	4
385	20240415	133400	65854500	95800	95800	95800	95800	0
386	20240415	133300	65854500	95800	95800	95800	95800	0
387	20240415	133200	65854500	95800	95800	95800	95800	0
388	20240415	133100	65854500	95800	95800	95800	95800	0
389	20240415	133000	65854500	95800	95800	95800	95800	0
390	20240415	132900	65854500	95800	95800	95800	95800	0
391	20240415	132800	65854500	95800	95800	95800	95800	0
392	20240415	132700	65854500	95800	95800	95800	95800	0
393	20240415	132600	65854500	95800	95800	95800	95800	0
394	20240415	132500	65854500	95800	95800	95800	95800	0
395	20240415	132400	65854500	95800	95800	95800	95800	0
396	20240415	132300	65854500	95800	95800	95800	95800	0
397	20240415	132200	65854500	95800	95800	95800	95800	0
398	20240415	132100	65854500	95800	95800	95800	95800	22
399	20240415	132000	63746900	95800	95800	95800	95800	0
400	20240415	131900	63746900	95800	95800	95800	95800	7
401	20240415	131800	63076300	95800	95800	95800	95800	1
402	20240415	131700	62980500	95800	95800	95800	95800	1
403	20240415	131600	62884700	95800	95800	95800	95800	5
404	20240415	131500	62405700	95800	95800	95800	95800	0
405	20240415	131400	62405700	95800	95800	95800	95700	8
406	20240415	131300	61639800	95800	95800	95800	95800	10
407	20240415	131200	60681800	95800	95800	95800	95800	0
408	20240415	131100	60681800	95800	95800	95800	95800	71
409	20240415	131000	53880000	95800	95800	95800	95800	35
410	20240415	130900	50527000	96000	96000	96000	96000	0
411	20240415	130800	50527000	96000	96000	96000	96000	5
412	20240415	130700	50047000	96000	96000	96000	96000	0
413	20240415	130600	50047000	96000	96000	96000	96000	0
414	20240415	130500	50047000	96000	96000	96000	96000	0
415	20240415	130400	50047000	96000	96000	96000	96000	0
416	20240415	130300	50047000	96000	96000	96000	96000	0
417	20240415	130200	50047000	96000	96000	96000	96000	0
418	20240415	130100	50047000	96000	96000	96000	96000	0
419	20240415	130000	50047000	96000	96000	96000	96000	0
420	20240415	125900	50047000	96000	96000	96000	96000	0
421	20240415	125800	50047000	96000	96000	96000	96000	0
422	20240415	125700	50047000	96000	96000	96000	96000	0
423	20240415	125600	50047000	96000	96000	96000	96000	0
424	20240415	125500	50047000	96000	96100	96100	96000	67
425	20240415	125400	43614100	96200	96200	96200	96200	0
426	20240415	125300	43614100	96200	96200	96200	96200	1
427	20240415	125200	43517900	96200	96200	96200	96200	0
428	20240415	125100	43517900	96200	96200	96200	96200	0
429	20240415	125000	43517900	96200	96200	96200	96200	0
430	20240415	124900	43517900	96200	96200	96200	96200	1
431	20240415	124800	43421700	96200	96200	96200	96200	0
432	20240415	124700	43421700	96200	96200	96200	96200	0
433	20240415	124600	43421700	96200	96200	96200	96200	1
434	20240415	124500	43325500	96200	96200	96200	96200	0
435	20240415	124400	43325500	96200	96200	96200	96200	39
436	20240415	124300	39573700	96200	96200	96200	96200	0
437	20240415	124200	39573700	96200	96200	96200	96200	1
438	20240415	124100	39477500	96200	96200	96200	96200	0
439	20240415	124000	39477500	96200	96200	96200	96200	0
440	20240415	123900	39477500	96200	96200	96200	96200	1
441	20240415	123800	39381300	96200	96200	96200	96200	0
442	20240415	123700	39381300	96200	96200	96200	96200	0
443	20240415	123600	39381300	96200	96200	96200	96200	0
444	20240415	123500	39381300	96200	96200	96200	96200	1
445	20240415	123400	39285100	96200	96200	96200	96200	0
446	20240415	123300	39285100	96200	96200	96200	96200	0
447	20240415	123200	39285100	96200	96300	96300	96200	25
448	20240415	123100	36879900	96300	96300	96300	96300	0
449	20240415	123000	36879900	96300	96300	96300	96300	0
450	20240415	122900	36879900	96300	96300	96300	96300	0
451	20240415	122800	36879900	96300	96300	96300	96300	1
452	20240415	122700	36783600	96200	96200	96200	96200	0
453	20240415	122600	36783600	96200	96200	96200	96200	0
454	20240415	122500	36783600	96200	96200	96200	96200	0
455	20240415	122400	36783600	96200	96200	96200	96200	0
456	20240415	122300	36783600	96200	96200	96200	96200	0
457	20240415	122200	36783600	96200	96200	96200	96200	0
458	20240415	122100	36783600	96200	96200	96200	96200	0
459	20240415	122000	36783600	96200	96200	96200	96200	0
460	20240415	121900	36783600	96200	96200	96200	96200	0
461	20240415	121800	36783600	96200	96200	96200	96200	0
462	20240415	121700	36783600	96200	96200	96200	96200	2
463	20240415	121600	36591200	96300	96300	96300	96300	0
464	20240415	121500	36591200	96300	96300	96300	96300	0
465	20240415	121400	36591200	96300	96300	96300	96300	1
466	20240415	121300	36494900	96300	96300	96300	96300	0
467	20240415	121200	36494900	96300	96300	96300	96300	0
468	20240415	121100	36494900	96300	96300	96300	96300	1
469	20240415	121000	36398600	96300	96300	96300	96300	0
470	20240415	120900	36398600	96300	96300	96300	96300	0
471	20240415	120800	36398600	96300	96300	96300	96300	0
472	20240415	120700	36398600	96300	96300	96300	96300	3
473	20240415	120600	36109700	96300	96300	96300	96300	0
474	20240415	120500	36109700	96300	96300	96300	96300	0
475	20240415	120400	36109700	96300	96300	96300	96300	0
476	20240415	120300	36109700	96300	96300	96300	96300	0
477	20240415	120200	36109700	96300	96300	96300	96300	0
478	20240415	120100	36109700	96300	96300	96300	96300	0
479	20240415	120000	36109700	96300	96300	96300	96300	1
480	20240415	115900	36013400	96300	96300	96300	96300	0
481	20240415	115800	36013400	96300	96300	96300	96300	0
482	20240415	115700	36013400	96300	96300	96300	96300	0
483	20240415	115600	36013400	96300	96300	96300	96300	1
484	20240415	115500	35917100	96300	96300	96300	96300	0
485	20240415	115400	35917100	96300	96300	96300	96300	0
486	20240415	115300	35917100	96300	96300	96300	96300	1
487	20240415	115200	35820800	96300	96300	96300	96300	0
488	20240415	115100	35820800	96300	96300	96300	96300	0
489	20240415	115000	35820800	96300	96300	96300	96300	0
490	20240415	114900	35820800	96300	96300	96300	96300	1
491	20240415	114800	35724500	96300	96300	96300	96300	0
492	20240415	114700	35724500	96300	96300	96300	96300	0
493	20240415	114600	35724500	96300	96300	96300	96300	1
494	20240415	114500	35628200	96300	96300	96300	96300	7
495	20240415	114400	34954100	96200	96200	96200	96200	0
496	20240415	114300	34954100	96200	96200	96200	96200	0
497	20240415	114200	34954100	96200	96200	96200	96200	0
498	20240415	114100	34954100	96200	96200	96200	96200	0
499	20240415	114000	34954100	96200	96200	96200	96200	0
500	20240415	113900	34954100	96200	96200	96200	96200	0
501	20240415	113800	34954100	96200	96200	96200	96200	0
502	20240415	113700	34954100	96200	96200	96200	96200	0
503	20240415	113600	34954100	96200	96200	96200	96200	0
504	20240415	113500	34954100	96200	96200	96200	96200	0
505	20240415	113400	34954100	96200	96200	96200	96200	0
506	20240415	113300	34954100	96200	96200	96200	96200	0
507	20240415	113200	34954100	96200	96200	96200	96200	0
508	20240415	113100	34954100	96200	96200	96200	96200	0
509	20240415	113000	34954100	96200	96200	96200	96200	0
510	20240415	112900	34954100	96200	96200	96200	96200	0
511	20240415	112800	34954100	96200	96200	96200	96200	4
512	20240415	112700	34569300	96200	96200	96200	96200	0
513	20240415	112600	34569300	96200	96200	96200	96200	0
514	20240415	112500	34569300	96200	96200	96200	96200	3
515	20240415	112400	34280700	96000	96000	96000	96000	0
516	20240415	112300	34280700	96000	96000	96000	96000	0
517	20240415	112200	34280700	96000	96000	96000	96000	0
518	20240415	112100	34280700	96000	96000	96000	96000	0
519	20240415	112000	34280700	96000	96000	96000	96000	0
520	20240415	111900	34280700	96000	96000	96000	96000	0
521	20240415	111800	34280700	96000	96000	96000	96000	0
522	20240415	111700	34280700	96000	96000	96000	96000	0
523	20240415	111600	34280700	96000	96000	96000	96000	0
524	20240415	111500	34280700	96000	96000	96000	96000	0
525	20240415	111400	34280700	96000	96000	96000	96000	0
526	20240415	111300	34280700	96000	96000	96000	96000	0
527	20240415	111200	34280700	96000	96000	96000	96000	0
528	20240415	111100	34280700	96000	96000	96000	96000	0
529	20240415	111000	34280700	96000	96000	96000	96000	0
530	20240415	110900	34280700	96000	96000	96000	96000	0
531	20240415	110800	34280700	96000	96000	96000	96000	0
532	20240415	110700	34280700	96000	96000	96000	96000	16
533	20240415	110600	32744700	96200	96200	96200	96200	0
534	20240415	110500	32744700	96200	96200	96200	96200	0
535	20240415	110400	32744700	96200	96200	96200	96200	0
536	20240415	110300	32744700	96200	96200	96200	96200	2
537	20240415	110200	32552300	96200	96200	96200	96200	0
538	20240415	110100	32552300	96200	96300	96300	96200	13
539	20240415	110000	31301600	96300	96500	96500	96300	2
540	20240415	105900	31108800	96500	96500	96500	96500	0
541	20240415	105800	31108800	96500	96500	96500	96500	0
542	20240415	105700	31108800	96500	96500	96500	96500	0
543	20240415	105600	31108800	96500	96500	96500	96500	1
544	20240415	105500	31012300	96500	96500	96500	96500	0
545	20240415	105400	31012300	96500	96500	96500	96500	0
546	20240415	105300	31012300	96500	96400	96500	96400	2
547	20240415	105200	30819400	96400	96400	96400	96400	0
548	20240415	105100	30819400	96400	96400	96400	96400	0
549	20240415	105000	30819400	96400	96400	96400	96400	0
550	20240415	104900	30819400	96400	96300	96400	96300	5
551	20240415	104800	30337800	96300	96300	96300	96300	0
552	20240415	104700	30337800	96300	96300	96300	96300	0
553	20240415	104600	30337800	96300	96300	96300	96300	1
554	20240415	104500	30241500	96200	96200	96200	96200	0
555	20240415	104400	30241500	96200	96200	96200	96200	0
556	20240415	104300	30241500	96200	96200	96200	96200	0
557	20240415	104200	30241500	96200	96200	96200	96200	0
558	20240415	104100	30241500	96200	96200	96200	96200	2
559	20240415	104000	30049100	96200	96200	96200	96200	0
560	20240415	103900	30049100	96200	96200	96200	96200	4
561	20240415	103800	29664300	96200	96200	96200	96200	0
562	20240415	103700	29664300	96200	96200	96200	96200	1
563	20240415	103600	29568100	96000	96000	96000	96000	0
564	20240415	103500	29568100	96000	96000	96000	96000	0
565	20240415	103400	29568100	96000	96000	96000	96000	0
566	20240415	103300	29568100	96000	96000	96000	96000	0
567	20240415	103200	29568100	96000	96000	96000	96000	1
568	20240415	103100	29472100	95900	95900	95900	95900	0
569	20240415	103000	29472100	95900	95900	95900	95900	0
570	20240415	102900	29472100	95900	95900	95900	95900	0
571	20240415	102800	29472100	95900	95900	95900	95900	0
572	20240415	102700	29472100	95900	95900	95900	95900	0
573	20240415	102600	29472100	95900	95900	95900	95900	0
574	20240415	102500	29472100	95900	95900	95900	95900	1
575	20240415	102400	29376200	95900	95900	95900	95900	2
576	20240415	102300	29184400	95900	95900	95900	95900	2
577	20240415	102200	28992600	95900	95900	95900	95900	5
578	20240415	102100	28513100	95800	95800	95800	95800	0
579	20240415	102000	28513100	95800	95800	95800	95800	0
580	20240415	101900	28513100	95800	95800	95800	95800	0
581	20240415	101800	28513100	95800	95800	95800	95800	0
582	20240415	101700	28513100	95800	95800	95800	95800	0
583	20240415	101600	28513100	95800	95800	95800	95800	0
584	20240415	101500	28513100	95800	95800	95800	95800	0
585	20240415	101400	28513100	95800	95800	95800	95800	0
586	20240415	101300	28513100	95800	95800	95800	95800	0
587	20240415	101200	28513100	95800	95800	95800	95800	0
588	20240415	101100	28513100	95800	95800	95800	95800	0
589	20240415	101000	28513100	95800	95800	95800	95800	0
590	20240415	100900	28513100	95800	95800	95800	95800	0
591	20240415	100800	28513100	95800	95800	95800	95800	0
592	20240415	100700	28513100	95800	95800	95800	95800	0
593	20240415	100600	28513100	95800	95800	95800	95800	0
594	20240415	100500	28513100	95800	95800	95800	95800	0
595	20240415	100400	28513100	95800	95800	95800	95800	0
596	20240415	100300	28513100	95800	95800	95800	95800	0
597	20240415	100200	28513100	95800	95800	95800	95800	5
598	20240415	100100	28034100	95900	95900	95900	95900	22
599	20240415	100000	25924300	96300	96300	96300	96300	2
600	20240415	095900	25731700	96300	96400	96500	96300	4
601	20240415	095800	25346200	96300	96300	96300	96300	0
602	20240415	095700	25346200	96300	96300	96300	96300	0
603	20240415	095600	25346200	96300	96300	96300	96300	0
604	20240415	095500	25346200	96300	96300	96300	96300	0
605	20240415	095400	25346200	96300	96300	96300	96300	0
606	20240415	095300	25346200	96300	96300	96300	96300	1
607	20240415	095200	25249900	96300	96300	96300	96300	0
608	20240415	095100	25249900	96300	96300	96300	96300	0
609	20240415	095000	25249900	96300	96300	96300	96300	0
610	20240415	094900	25249900	96300	96300	96300	96300	1
611	20240415	094800	25153600	96300	96300	96300	96300	0
612	20240415	094700	25153600	96300	96300	96300	96300	1
613	20240415	094600	25057300	96400	96400	96400	96400	1
614	20240415	094500	24960900	96400	96400	96400	96400	3
615	20240415	094400	24671700	95900	95900	95900	95900	0
616	20240415	094300	24671700	95900	95900	95900	95900	0
617	20240415	094200	24671700	95900	95900	95900	95900	0
618	20240415	094100	24671700	95900	95900	95900	95900	0
619	20240415	094000	24671700	95900	95900	95900	95900	0
620	20240415	093900	24671700	95900	96400	96400	95900	11
621	20240415	093800	23616300	96400	96400	96400	96400	0
622	20240415	093700	23616300	96400	96400	96400	96400	1
623	20240415	093600	23519900	96400	96400	96400	96400	1
624	20240415	093500	23423500	95900	95900	95900	95900	0
625	20240415	093400	23423500	95900	95900	95900	95900	11
626	20240415	093300	22368600	95900	95900	95900	95900	1
627	20240415	093200	22272700	95900	95900	95900	95900	1
628	20240415	093100	22176800	95900	95900	95900	95900	20
629	20240415	093000	20258800	95900	95900	95900	95900	22
630	20240415	092900	18149000	95900	95900	95900	95900	0
631	20240415	092800	18149000	95900	95900	95900	95900	3
632	20240415	092700	17861300	95900	96000	96000	95900	34
633	20240415	092600	14598600	96000	96000	96000	96000	0
634	20240415	092500	14598600	96000	96000	96000	96000	2
635	20240415	092400	14406600	95900	95900	95900	95900	0
636	20240415	092300	14406600	95900	95900	95900	95900	0
637	20240415	092200	14406600	95900	95900	95900	95900	0
638	20240415	092100	14406600	95900	95900	95900	95900	11
639	20240415	092000	13351700	95900	95900	96000	95900	32
640	20240415	091900	10282800	96000	96000	96000	96000	0
641	20240415	091800	10282800	96000	96000	96000	96000	2
642	20240415	091700	10090800	96000	96000	96000	96000	1
643	20240415	091600	9994800	96000	96000	96000	96000	2
644	20240415	091500	9802800	96000	96000	96000	96000	1
645	20240415	091400	9706800	96000	96000	96000	96000	1
646	20240415	091300	9610800	96600	96600	96600	96600	0
647	20240415	091200	9610800	96600	96600	96600	96600	0
648	20240415	091100	9610800	96600	96600	96600	96600	0
649	20240415	091000	9610800	96600	96000	96600	96000	37
650	20240415	090900	6046500	95900	95900	95900	95900	8
651	20240415	090800	5279300	95900	95900	95900	95900	15
652	20240415	090700	3840800	95900	95900	95900	95900	12
653	20240415	090600	2690000	96000	96000	96000	96000	24
654	20240415	090500	386000	96500	96500	96500	96500	0
655	20240415	090400	386000	96500	96500	96500	96500	0
656	20240415	090300	386000	96500	96500	96500	96500	1
657	20240415	090200	289500	96500	96500	96500	96500	0
658	20240415	090100	289500	96500	96500	96500	96500	0
659	20240415	090000	289500	96500	96500	96500	96500	3