KissMeData/120030/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195500	153706000	97500	97500	97500	97500	18
3	20240401	195400	153706000	97500	97500	97500	97500	0
4	20240401	195300	153706000	97500	97500	97500	97500	0
5	20240401	195200	153706000	97500	97500	97500	97500	0
6	20240401	195100	153706000	97500	97500	97500	97500	0
7	20240401	195000	153706000	97500	97500	97500	97500	0
8	20240401	194900	153706000	97500	97500	97500	97500	0
9	20240401	194800	153706000	97500	97500	97500	97500	0
10	20240401	194700	153706000	97500	97500	97500	97500	0
11	20240401	194600	153706000	97500	97500	97500	97500	0
12	20240401	194500	153706000	97500	97500	97500	97500	0
13	20240401	194400	153706000	97500	97500	97500	97500	0
14	20240401	194300	153706000	97500	97500	97500	97500	0
15	20240401	194200	153706000	97500	97500	97500	97500	0
16	20240401	194100	153706000	97500	97500	97500	97500	0
17	20240401	194000	153706000	97500	97500	97500	97500	0
18	20240401	193900	153706000	97500	97500	97500	97500	0
19	20240401	193800	153706000	97500	97500	97500	97500	0
20	20240401	193700	153706000	97500	97500	97500	97500	0
21	20240401	193600	153706000	97500	97500	97500	97500	0
22	20240401	193500	153706000	97500	97500	97500	97500	0
23	20240401	193400	153706000	97500	97500	97500	97500	0
24	20240401	193300	153706000	97500	97500	97500	97500	0
25	20240401	193200	153706000	97500	97500	97500	97500	0
26	20240401	193100	153706000	97500	97500	97500	97500	0
27	20240401	193000	153706000	97500	97500	97500	97500	0
28	20240401	192900	153706000	97500	97500	97500	97500	0
29	20240401	192800	153706000	97500	97500	97500	97500	0
30	20240401	192700	153706000	97500	97500	97500	97500	0
31	20240401	192600	153706000	97500	97500	97500	97500	0
32	20240401	192500	153706000	97500	97500	97500	97500	18
33	20240401	192400	153706000	97500	97500	97500	97500	0
34	20240401	192300	153706000	97500	97500	97500	97500	0
35	20240401	192200	153706000	97500	97500	97500	97500	0
36	20240401	192100	153706000	97500	97500	97500	97500	0
37	20240401	192000	153706000	97500	97500	97500	97500	0
38	20240401	191900	153706000	97500	97500	97500	97500	0
39	20240401	191800	153706000	97500	97500	97500	97500	0
40	20240401	191700	153706000	97500	97500	97500	97500	0
41	20240401	191600	153706000	97500	97500	97500	97500	0
42	20240401	191500	153706000	97500	97500	97500	97500	0
43	20240401	191400	153706000	97500	97500	97500	97500	0
44	20240401	191300	153706000	97500	97500	97500	97500	0
45	20240401	191200	153706000	97500	97500	97500	97500	0
46	20240401	191100	153706000	97500	97500	97500	97500	0
47	20240401	191000	153706000	97500	97500	97500	97500	0
48	20240401	190900	153706000	97500	97500	97500	97500	0
49	20240401	190800	153706000	97500	97500	97500	97500	0
50	20240401	190700	153706000	97500	97500	97500	97500	0
51	20240401	190600	153706000	97500	97500	97500	97500	0
52	20240401	190500	153706000	97500	97500	97500	97500	0
53	20240401	190400	153706000	97500	97500	97500	97500	0
54	20240401	190300	153706000	97500	97500	97500	97500	0
55	20240401	190200	153706000	97500	97500	97500	97500	0
56	20240401	190100	153706000	97500	97500	97500	97500	0
57	20240401	190000	153706000	97500	97500	97500	97500	0
58	20240401	185900	153706000	97500	97500	97500	97500	0
59	20240401	185800	153706000	97500	97500	97500	97500	0
60	20240401	185700	153706000	97500	97500	97500	97500	0
61	20240401	185600	153706000	97500	97500	97500	97500	0
62	20240401	185500	153706000	97500	97500	97500	97500	18
63	20240401	185400	153706000	97500	97500	97500	97500	0
64	20240401	185300	153706000	97500	97500	97500	97500	0
65	20240401	185200	153706000	97500	97500	97500	97500	0
66	20240401	185100	153706000	97500	97500	97500	97500	0
67	20240401	185000	153706000	97500	97500	97500	97500	0
68	20240401	184900	153706000	97500	97500	97500	97500	0
69	20240401	184800	153706000	97500	97500	97500	97500	0
70	20240401	184700	153706000	97500	97500	97500	97500	0
71	20240401	184600	153706000	97500	97500	97500	97500	0
72	20240401	184500	153706000	97500	97500	97500	97500	0
73	20240401	184400	153706000	97500	97500	97500	97500	0
74	20240401	184300	153706000	97500	97500	97500	97500	0
75	20240401	184200	153706000	97500	97500	97500	97500	0
76	20240401	184100	153706000	97500	97500	97500	97500	0
77	20240401	184000	153706000	97500	97500	97500	97500	0
78	20240401	183900	153706000	97500	97500	97500	97500	0
79	20240401	183800	153706000	97500	97500	97500	97500	0
80	20240401	183700	153706000	97500	97500	97500	97500	0
81	20240401	183600	153706000	97500	97500	97500	97500	0
82	20240401	183500	153706000	97500	97500	97500	97500	0
83	20240401	183400	153706000	97500	97500	97500	97500	0
84	20240401	183300	153706000	97500	97500	97500	97500	0
85	20240401	183200	153706000	97500	97500	97500	97500	0
86	20240401	183100	153706000	97500	97500	97500	97500	0
87	20240401	183000	153706000	97500	97500	97500	97500	0
88	20240401	182900	153706000	97500	97500	97500	97500	0
89	20240401	182800	153706000	97500	97500	97500	97500	0
90	20240401	182700	153706000	97500	97500	97500	97500	0
91	20240401	182600	153706000	97500	97500	97500	97500	0
92	20240401	182500	153706000	97500	97500	97500	97500	18
93	20240401	182400	153706000	97500	97500	97500	97500	0
94	20240401	182300	153706000	97500	97500	97500	97500	0
95	20240401	182200	153706000	97500	97500	97500	97500	0
96	20240401	182100	153706000	97500	97500	97500	97500	0
97	20240401	182000	153706000	97500	97500	97500	97500	0
98	20240401	181900	153706000	97500	97500	97500	97500	0
99	20240401	181800	153706000	97500	97500	97500	97500	0
100	20240401	181700	153706000	97500	97500	97500	97500	0
101	20240401	181600	153706000	97500	97500	97500	97500	0
102	20240401	181500	153706000	97500	97500	97500	97500	0
103	20240401	181400	153706000	97500	97500	97500	97500	0
104	20240401	181300	153706000	97500	97500	97500	97500	0
105	20240401	181200	153706000	97500	97500	97500	97500	0
106	20240401	181100	153706000	97500	97500	97500	97500	0
107	20240401	181000	153706000	97500	97500	97500	97500	0
108	20240401	180900	153706000	97500	97500	97500	97500	0
109	20240401	180800	153706000	97500	97500	97500	97500	0
110	20240401	180700	153706000	97500	97500	97500	97500	0
111	20240401	180600	153706000	97500	97500	97500	97500	0
112	20240401	180500	153706000	97500	97500	97500	97500	0
113	20240401	180400	153706000	97500	97500	97500	97500	0
114	20240401	180300	153706000	97500	97500	97500	97500	0
115	20240401	180200	153706000	97500	97500	97500	97500	0
116	20240401	180100	153706000	97500	97500	97500	97500	0
117	20240401	180000	153706000	97500	97500	97500	97500	0
118	20240401	175900	153706000	97500	97500	97500	97500	0
119	20240401	175800	153706000	97500	97500	97500	97500	0
120	20240401	175700	153706000	97500	97500	97500	97500	0
121	20240401	175600	153706000	97500	97500	97500	97500	0
122	20240401	175500	153706000	97500	97500	97500	97500	18
123	20240401	175400	153706000	97500	97500	97500	97500	0
124	20240401	175300	153706000	97500	97500	97500	97500	0
125	20240401	175200	153706000	97500	97500	97500	97500	0
126	20240401	175100	153706000	97500	97500	97500	97500	0
127	20240401	175000	153706000	97500	97500	97500	97500	0
128	20240401	174900	153706000	97500	97500	97500	97500	0
129	20240401	174800	153706000	97500	97500	97500	97500	0
130	20240401	174700	153706000	97500	97500	97500	97500	0
131	20240401	174600	153706000	97500	97500	97500	97500	0
132	20240401	174500	153706000	97500	97500	97500	97500	0
133	20240401	174400	153706000	97500	97500	97500	97500	0
134	20240401	174300	153706000	97500	97500	97500	97500	0
135	20240401	174200	153706000	97500	97500	97500	97500	0
136	20240401	174100	153706000	97500	97500	97500	97500	0
137	20240401	174000	153706000	97500	97500	97500	97500	0
138	20240401	173900	153706000	97500	97500	97500	97500	0
139	20240401	173800	153706000	97500	97500	97500	97500	0
140	20240401	173700	153706000	97500	97500	97500	97500	0
141	20240401	173600	153706000	97500	97500	97500	97500	0
142	20240401	173500	153706000	97500	97500	97500	97500	0
143	20240401	173400	153706000	97500	97500	97500	97500	0
144	20240401	173300	153706000	97500	97500	97500	97500	0
145	20240401	173200	153706000	97500	97500	97500	97500	0
146	20240401	173100	153706000	97500	97500	97500	97500	0
147	20240401	173000	153706000	97500	97500	97500	97500	0
148	20240401	172900	153706000	97500	97500	97500	97500	0
149	20240401	172800	153706000	97500	97500	97500	97500	0
150	20240401	172700	153706000	97500	97500	97500	97500	0
151	20240401	172600	153706000	97500	97500	97500	97500	0
152	20240401	172500	153706000	97500	97500	97500	97500	18
153	20240401	172400	153706000	97500	97500	97500	97500	0
154	20240401	172300	153706000	97500	97500	97500	97500	0
155	20240401	172200	153706000	97500	97500	97500	97500	0
156	20240401	172100	153706000	97500	97500	97500	97500	0
157	20240401	172000	153706000	97500	97500	97500	97500	0
158	20240401	171900	153706000	97500	97500	97500	97500	0
159	20240401	171800	153706000	97500	97500	97500	97500	0
160	20240401	171700	153706000	97500	97500	97500	97500	0
161	20240401	171600	153706000	97500	97500	97500	97500	0
162	20240401	171500	153706000	97500	97500	97500	97500	0
163	20240401	171400	153706000	97500	97500	97500	97500	0
164	20240401	171300	153706000	97500	97500	97500	97500	0
165	20240401	171200	153706000	97500	97500	97500	97500	0
166	20240401	171100	153706000	97500	97500	97500	97500	0
167	20240401	171000	153706000	97500	97500	97500	97500	0
168	20240401	170900	153706000	97500	97500	97500	97500	0
169	20240401	170800	153706000	97500	97500	97500	97500	0
170	20240401	170700	153706000	97500	97500	97500	97500	0
171	20240401	170600	153706000	97500	97500	97500	97500	0
172	20240401	170500	153706000	97500	97500	97500	97500	0
173	20240401	170400	153706000	97500	97500	97500	97500	0
174	20240401	170300	153706000	97500	97500	97500	97500	0
175	20240401	170200	153706000	97500	97500	97500	97500	0
176	20240401	170100	153706000	97500	97500	97500	97500	0
177	20240401	170000	153706000	97500	97500	97500	97500	0
178	20240401	165900	153706000	97500	97500	97500	97500	0
179	20240401	165800	153706000	97500	97500	97500	97500	0
180	20240401	165700	153706000	97500	97500	97500	97500	0
181	20240401	165600	153706000	97500	97500	97500	97500	0
182	20240401	165500	153706000	97500	97500	97500	97500	18
183	20240401	165400	153706000	97500	97500	97500	97500	0
184	20240401	165300	153706000	97500	97500	97500	97500	0
185	20240401	165200	153706000	97500	97500	97500	97500	0
186	20240401	165100	153706000	97500	97500	97500	97500	0
187	20240401	165000	153706000	97500	97500	97500	97500	0
188	20240401	164900	153706000	97500	97500	97500	97500	0
189	20240401	164800	153706000	97500	97500	97500	97500	0
190	20240401	164700	153706000	97500	97500	97500	97500	0
191	20240401	164600	153706000	97500	97500	97500	97500	0
192	20240401	164500	153706000	97500	97500	97500	97500	0
193	20240401	164400	153706000	97500	97500	97500	97500	0
194	20240401	164300	153706000	97500	97500	97500	97500	0
195	20240401	164200	153706000	97500	97500	97500	97500	0
196	20240401	164100	153706000	97500	97500	97500	97500	0
197	20240401	164000	153706000	97500	97500	97500	97500	0
198	20240401	163900	153706000	97500	97500	97500	97500	0
199	20240401	163800	153706000	97500	97500	97500	97500	0
200	20240401	163700	153706000	97500	97500	97500	97500	0
201	20240401	163600	153706000	97500	97500	97500	97500	0
202	20240401	163500	153706000	97500	97500	97500	97500	0
203	20240401	163400	153706000	97500	97500	97500	97500	0
204	20240401	163300	153706000	97500	97500	97500	97500	0
205	20240401	163200	153706000	97500	97500	97500	97500	0
206	20240401	163100	153706000	97500	97500	97500	97500	0
207	20240401	163000	153706000	97500	97500	97500	97500	0
208	20240401	162900	153706000	97500	97500	97500	97500	0
209	20240401	162800	153706000	97500	97500	97500	97500	0
210	20240401	162700	153706000	97500	97500	97500	97500	0
211	20240401	162600	153706000	97500	97500	97500	97500	0
212	20240401	162500	153706000	97500	97500	97500	97500	18
213	20240401	162400	153706000	97500	97500	97500	97500	0
214	20240401	162300	153706000	97500	97500	97500	97500	0
215	20240401	162200	153706000	97500	97500	97500	97500	0
216	20240401	162100	153706000	97500	97500	97500	97500	0
217	20240401	162000	153706000	97500	97500	97500	97500	0
218	20240401	161900	153706000	97500	97500	97500	97500	0
219	20240401	161800	153706000	97500	97500	97500	97500	0
220	20240401	161700	153706000	97500	97500	97500	97500	0
221	20240401	161600	153706000	97500	97500	97500	97500	0
222	20240401	161500	153706000	97500	97500	97500	97500	0
223	20240401	161400	153706000	97500	97500	97500	97500	0
224	20240401	161300	153706000	97500	97500	97500	97500	0
225	20240401	161200	153706000	97500	97500	97500	97500	0
226	20240401	161100	153706000	97500	97500	97500	97500	0
227	20240401	161000	153706000	97500	97500	97500	97500	0
228	20240401	160900	153706000	97500	97500	97500	97500	0
229	20240401	160800	153706000	97500	97500	97500	97500	0
230	20240401	160700	153706000	97500	97500	97500	97500	0
231	20240401	160600	153706000	97500	97500	97500	97500	0
232	20240401	160500	153706000	97500	97500	97500	97500	0
233	20240401	160400	153706000	97500	97500	97500	97500	0
234	20240401	160300	153706000	97500	97500	97500	97500	0
235	20240401	160200	153706000	97500	97500	97500	97500	0
236	20240401	160100	153706000	97500	97500	97500	97500	0
237	20240401	160000	153706000	97500	97500	97500	97500	0
238	20240401	155900	153706000	97500	97500	97500	97500	0
239	20240401	155800	153706000	97500	97500	97500	97500	0
240	20240401	155700	153706000	97500	97500	97500	97500	0
241	20240401	155600	153706000	97500	97500	97500	97500	0
242	20240401	155500	153706000	97500	97500	97500	97500	18
243	20240401	155400	153706000	97500	97500	97500	97500	0
244	20240401	155300	153706000	97500	97500	97500	97500	0
245	20240401	155200	153706000	97500	97500	97500	97500	0
246	20240401	155100	153706000	97500	97500	97500	97500	0
247	20240401	155000	153706000	97500	97500	97500	97500	0
248	20240401	154900	153706000	97500	97500	97500	97500	0
249	20240401	154800	153706000	97500	97500	97500	97500	0
250	20240401	154700	153706000	97500	97500	97500	97500	0
251	20240401	154600	153706000	97500	97500	97500	97500	0
252	20240401	154500	153706000	97500	97500	97500	97500	0
253	20240401	154400	153706000	97500	97500	97500	97500	0
254	20240401	154300	153706000	97500	97500	97500	97500	0
255	20240401	154200	153706000	97500	97500	97500	97500	0
256	20240401	154100	153706000	97500	97500	97500	97500	0
257	20240401	154000	153706000	97500	97500	97500	97500	0
258	20240401	153900	153706000	97500	97500	97500	97500	0
259	20240401	153800	153706000	97500	97500	97500	97500	0
260	20240401	153700	153706000	97500	97500	97500	97500	0
261	20240401	153600	153706000	97500	97500	97500	97500	0
262	20240401	153500	153706000	97500	97500	97500	97500	0
263	20240401	153400	153706000	97500	97500	97500	97500	0
264	20240401	153300	153706000	97500	97500	97500	97500	0
265	20240401	153200	153706000	97500	97500	97500	97500	0
266	20240401	153100	153706000	97500	97500	97500	97500	0
267	20240401	153000	153706000	97500	97500	97500	97500	18
268	20240401	152900	151951000	97000	97000	97000	97000	0
269	20240401	152800	151951000	97000	97000	97000	97000	0
270	20240401	152700	151951000	97000	97000	97000	97000	0
271	20240401	152600	151951000	97000	97000	97000	97000	0
272	20240401	152500	151951000	97000	97000	97000	97000	0
273	20240401	152400	151951000	97000	97000	97000	97000	0
274	20240401	152300	151951000	97000	97000	97000	97000	0
275	20240401	152200	151951000	97000	97000	97000	97000	0
276	20240401	152100	151951000	97000	97000	97000	97000	0
277	20240401	152000	151951000	97000	97000	97000	97000	0
278	20240401	151900	151951000	97000	97000	97000	97000	0
279	20240401	151800	151951000	97000	97000	97000	97000	6
280	20240401	151700	151369000	97200	97200	97200	97200	0
281	20240401	151600	151369000	97200	97200	97200	97200	0
282	20240401	151500	151369000	97200	97200	97200	97200	1
283	20240401	151400	151271800	96900	96900	96900	96900	2
284	20240401	151300	151078000	96900	96900	96900	96900	7
285	20240401	151200	150399700	96900	96900	96900	96900	0
286	20240401	151100	150399700	96900	96900	96900	96900	0
287	20240401	151000	150399700	96900	96900	96900	96900	1
288	20240401	150900	150302800	96900	97200	97200	96900	13
289	20240401	150800	149042200	96800	96800	96800	96800	0
290	20240401	150700	149042200	96800	96800	96800	96800	0
291	20240401	150600	149042200	96800	96800	96800	96800	0
292	20240401	150500	149042200	96800	96800	96800	96800	0
293	20240401	150400	149042200	96800	96800	96800	96800	0
294	20240401	150300	149042200	96800	96800	96800	96800	9
295	20240401	150200	148171000	96800	96800	96800	96800	0
296	20240401	150100	148171000	96800	96800	96800	96800	0
297	20240401	150000	148171000	96800	96800	96800	96800	0
298	20240401	145900	148171000	96800	97100	97100	96800	61
299	20240401	145800	142256700	97100	97100	97100	97100	0
300	20240401	145700	142256700	97100	97100	97100	97100	0
301	20240401	145600	142256700	97100	97100	97100	97100	0
302	20240401	145500	142256700	97100	97100	97100	97100	0
303	20240401	145400	142256700	97100	97100	97100	97100	0
304	20240401	145300	142256700	97100	97100	97100	97100	5
305	20240401	145200	141771200	97300	97300	97300	97300	0
306	20240401	145100	141771200	97300	97300	97300	97300	0
307	20240401	145000	141771200	97300	97300	97300	97300	1
308	20240401	144900	141673900	97300	97300	97300	97300	0
309	20240401	144800	141673900	97300	97300	97300	97300	0
310	20240401	144700	141673900	97300	97300	97300	97300	0
311	20240401	144600	141673900	97300	97300	97300	97300	1
312	20240401	144500	141576600	97300	97300	97300	97300	0
313	20240401	144400	141576600	97300	97300	97300	97300	0
314	20240401	144300	141576600	97300	97300	97300	97300	0
315	20240401	144200	141576600	97300	97300	97300	97300	1
316	20240401	144100	141479300	97300	97300	97300	97300	0
317	20240401	144000	141479300	97300	97300	97300	97300	0
318	20240401	143900	141479300	97300	97300	97300	97300	1
319	20240401	143800	141382000	97300	97300	97300	97300	0
320	20240401	143700	141382000	97300	97300	97300	97300	0
321	20240401	143600	141382000	97300	97300	97300	97300	0
322	20240401	143500	141382000	97300	97300	97300	97300	1
323	20240401	143400	141284700	97300	97300	97300	97300	0
324	20240401	143300	141284700	97300	97300	97300	97300	0
325	20240401	143200	141284700	97300	97300	97300	97300	1
326	20240401	143100	141187400	97300	97300	97300	97300	0
327	20240401	143000	141187400	97300	97300	97300	97300	0
328	20240401	142900	141187400	97300	97300	97300	97300	0
329	20240401	142800	141187400	97300	97300	97300	97300	1
330	20240401	142700	141090100	97300	97300	97300	97300	0
331	20240401	142600	141090100	97300	97300	97300	97300	0
332	20240401	142500	141090100	97300	97300	97300	97300	1
333	20240401	142400	140992800	97300	97300	97300	97300	0
334	20240401	142300	140992800	97300	97300	97300	97300	0
335	20240401	142200	140992800	97300	97300	97300	97300	0
336	20240401	142100	140992800	97300	97300	97300	97300	1
337	20240401	142000	140895500	97300	97300	97300	97300	0
338	20240401	141900	140895500	97300	97300	97300	97300	0
339	20240401	141800	140895500	97300	97300	97300	97300	1
340	20240401	141700	140798200	97300	97300	97300	97300	0
341	20240401	141600	140798200	97300	97300	97300	97300	0
342	20240401	141500	140798200	97300	97300	97300	97300	0
343	20240401	141400	140798200	97300	97300	97300	97300	1
344	20240401	141300	140700900	97300	97300	97300	97300	0
345	20240401	141200	140700900	97300	97300	97300	97300	0
346	20240401	141100	140700900	97300	97300	97300	97300	1
347	20240401	141000	140603600	97300	97300	97300	97300	0
348	20240401	140900	140603600	97300	97300	97300	97300	0
349	20240401	140800	140603600	97300	97300	97300	97300	4
350	20240401	140700	140214400	97300	97300	97300	97300	0
351	20240401	140600	140214400	97300	97300	97300	97300	0
352	20240401	140500	140214400	97300	97300	97300	97300	0
353	20240401	140400	140214400	97300	97400	97400	97300	7
354	20240401	140300	139533100	97400	97400	97400	97400	0
355	20240401	140200	139533100	97400	97400	97400	97400	0
356	20240401	140100	139533100	97400	97400	97400	97400	0
357	20240401	140000	139533100	97400	97400	97400	97400	1
358	20240401	135900	139435700	97300	97300	97300	97300	0
359	20240401	135800	139435700	97300	97300	97300	97300	0
360	20240401	135700	139435700	97300	97300	97300	97300	0
361	20240401	135600	139435700	97300	97300	97300	97300	0
362	20240401	135500	139435700	97300	97300	97300	97300	0
363	20240401	135400	139435700	97300	97300	97300	97300	0
364	20240401	135300	139435700	97300	97300	97300	97300	0
365	20240401	135200	139435700	97300	97300	97300	97300	1
366	20240401	135100	139338400	97200	97200	97200	97200	0
367	20240401	135000	139338400	97200	97200	97200	97200	102
368	20240401	134900	129424000	97200	97200	97200	97200	1
369	20240401	134800	129326800	97200	97200	97200	97200	0
370	20240401	134700	129326800	97200	97200	97200	97200	1
371	20240401	134600	129229600	97200	97200	97200	97200	0
372	20240401	134500	129229600	97200	97200	97200	97200	0
373	20240401	134400	129229600	97200	97200	97200	97200	24
374	20240401	134300	126896800	97100	97100	97100	97100	0
375	20240401	134200	126896800	97100	97100	97100	97100	0
376	20240401	134100	126896800	97100	97100	97100	97100	0
377	20240401	134000	126896800	97100	97100	97100	97100	0
378	20240401	133900	126896800	97100	97100	97100	97100	0
379	20240401	133800	126896800	97100	97300	97300	97100	56
380	20240401	133700	121458800	97300	97300	97300	97300	0
381	20240401	133600	121458800	97300	97300	97300	97300	0
382	20240401	133500	121458800	97300	97300	97300	97300	0
383	20240401	133400	121458800	97300	97300	97300	97300	0
384	20240401	133300	121458800	97300	97300	97300	97300	0
385	20240401	133200	121458800	97300	97300	97300	97300	3
386	20240401	133100	121166900	97300	97300	97300	97300	0
387	20240401	133000	121166900	97300	97300	97300	97300	0
388	20240401	132900	121166900	97300	97300	97300	97300	5
389	20240401	132800	120680400	97100	97100	97100	97100	0
390	20240401	132700	120680400	97100	97100	97100	97100	0
391	20240401	132600	120680400	97100	97100	97100	97100	0
392	20240401	132500	120680400	97100	97100	97100	97100	0
393	20240401	132400	120680400	97100	97100	97100	97100	0
394	20240401	132300	120680400	97100	97100	97100	97100	0
395	20240401	132200	120680400	97100	97400	97400	97100	13
396	20240401	132100	119416000	97800	97800	97800	97800	2
397	20240401	132000	119220400	97800	97800	97800	97800	2
398	20240401	131900	119024800	97400	97400	97400	97400	0
399	20240401	131800	119024800	97400	97400	97400	97400	0
400	20240401	131700	119024800	97400	97400	97400	97400	0
401	20240401	131600	119024800	97400	97400	97400	97400	0
402	20240401	131500	119024800	97400	97400	97400	97400	0
403	20240401	131400	119024800	97400	97400	97400	97400	0
404	20240401	131300	119024800	97400	97400	97400	97400	0
405	20240401	131200	119024800	97400	97400	97400	97400	13
406	20240401	131100	117758600	97800	97800	97800	97800	1
407	20240401	131000	117660800	97800	97800	97800	97800	0
408	20240401	130900	117660800	97800	97800	97800	97800	0
409	20240401	130800	117660800	97800	97800	97800	97800	0
410	20240401	130700	117660800	97800	97800	97800	97800	15
411	20240401	130600	116193800	97400	97400	97400	97400	0
412	20240401	130500	116193800	97400	97400	97400	97400	0
413	20240401	130400	116193800	97400	97400	97400	97400	0
414	20240401	130300	116193800	97400	97400	97400	97400	1
415	20240401	130200	116096400	97700	97700	97700	97700	0
416	20240401	130100	116096400	97700	97700	97700	97700	0
417	20240401	130000	116096400	97700	97700	97700	97700	1
418	20240401	125900	115998700	97700	97700	97700	97700	0
419	20240401	125800	115998700	97700	97700	97700	97700	0
420	20240401	125700	115998700	97700	97700	97700	97700	0
421	20240401	125600	115998700	97700	97700	97700	97700	1
422	20240401	125500	115901000	97800	97800	97800	97800	0
423	20240401	125400	115901000	97800	97800	97800	97800	0
424	20240401	125300	115901000	97800	97800	97800	97800	1
425	20240401	125200	115803200	97800	97800	97800	97800	0
426	20240401	125100	115803200	97800	97800	97800	97800	0
427	20240401	125000	115803200	97800	97800	97800	97800	0
428	20240401	124900	115803200	97800	97800	97800	97800	1
429	20240401	124800	115705400	97900	97700	97900	97700	30
430	20240401	124700	112770500	97700	97700	97700	97700	0
431	20240401	124600	112770500	97700	97300	97700	97300	20
432	20240401	124500	110822300	97200	97200	97200	97200	0
433	20240401	124400	110822300	97200	97200	97200	97200	0
434	20240401	124300	110822300	97200	97200	97200	97200	0
435	20240401	124200	110822300	97200	97200	97200	97200	0
436	20240401	124100	110822300	97200	97200	97200	97200	6
437	20240401	124000	110239100	97100	97100	97100	97100	0
438	20240401	123900	110239100	97100	97100	97100	97100	0
439	20240401	123800	110239100	97100	97100	97100	97100	0
440	20240401	123700	110239100	97100	97100	97100	97100	0
441	20240401	123600	110239100	97100	97100	97100	97100	0
442	20240401	123500	110239100	97100	97100	97100	97100	0
443	20240401	123400	110239100	97100	97100	97100	97100	0
444	20240401	123300	110239100	97100	97100	97100	97100	0
445	20240401	123200	110239100	97100	97100	97100	97100	0
446	20240401	123100	110239100	97100	97100	97100	97100	0
447	20240401	123000	110239100	97100	97100	97100	97100	0
448	20240401	122900	110239100	97100	97100	97100	97100	0
449	20240401	122800	110239100	97100	97100	97100	97100	0
450	20240401	122700	110239100	97100	97100	97100	97100	0
451	20240401	122600	110239100	97100	97100	97100	97100	0
452	20240401	122500	110239100	97100	97100	97100	97100	0
453	20240401	122400	110239100	97100	97100	97100	97100	0
454	20240401	122300	110239100	97100	97100	97100	97100	0
455	20240401	122200	110239100	97100	97100	97100	97100	0
456	20240401	122100	110239100	97100	97100	97100	97100	0
457	20240401	122000	110239100	97100	97100	97100	97100	0
458	20240401	121900	110239100	97100	97200	97200	97100	25
459	20240401	121800	107810500	97100	97100	97100	97100	0
460	20240401	121700	107810500	97100	97100	97100	97100	0
461	20240401	121600	107810500	97100	97100	97100	97100	0
462	20240401	121500	107810500	97100	97100	97100	97100	0
463	20240401	121400	107810500	97100	97100	97100	97100	0
464	20240401	121300	107810500	97100	97100	97100	97100	0
465	20240401	121200	107810500	97100	97100	97100	97100	0
466	20240401	121100	107810500	97100	97100	97100	97100	0
467	20240401	121000	107810500	97100	97100	97100	97100	20
468	20240401	120900	105868500	97100	97100	97100	97100	0
469	20240401	120800	105868500	97100	97100	97100	97100	0
470	20240401	120700	105868500	97100	97100	97100	97100	0
471	20240401	120600	105868500	97100	97100	97100	97100	0
472	20240401	120500	105868500	97100	97100	97100	97100	0
473	20240401	120400	105868500	97100	97100	97100	97100	0
474	20240401	120300	105868500	97100	97100	97100	97100	0
475	20240401	120200	105868500	97100	97100	97100	97100	0
476	20240401	120100	105868500	97100	97100	97100	97100	2
477	20240401	120000	105674300	97100	97100	97100	97100	0
478	20240401	115900	105674300	97100	97100	97100	97100	0
479	20240401	115800	105674300	97100	97100	97100	97100	0
480	20240401	115700	105674300	97100	97100	97100	97100	26
481	20240401	115600	103149700	97100	97200	97200	97100	5
482	20240401	115500	102664000	97100	97100	97100	97100	0
483	20240401	115400	102664000	97100	97200	97200	97100	16
484	20240401	115300	101108900	97000	97000	97000	97000	0
485	20240401	115200	101108900	97000	97000	97000	97000	0
486	20240401	115100	101108900	97000	97000	97000	97000	0
487	20240401	115000	101108900	97000	97000	97000	97000	0
488	20240401	114900	101108900	97000	97000	97000	97000	0
489	20240401	114800	101108900	97000	97000	97000	97000	0
490	20240401	114700	101108900	97000	97000	97000	97000	0
491	20240401	114600	101108900	97000	97000	97000	97000	0
492	20240401	114500	101108900	97000	97000	97000	97000	0
493	20240401	114400	101108900	97000	97000	97000	97000	0
494	20240401	114300	101108900	97000	97000	97000	97000	0
495	20240401	114200	101108900	97000	97000	97000	97000	0
496	20240401	114100	101108900	97000	97000	97000	97000	0
497	20240401	114000	101108900	97000	97000	97000	97000	0
498	20240401	113900	101108900	97000	97000	97000	97000	0
499	20240401	113800	101108900	97000	97000	97000	97000	0
500	20240401	113700	101108900	97000	97000	97000	97000	0
501	20240401	113600	101108900	97000	97100	97100	97000	8
502	20240401	113500	100332600	97200	97200	97200	97200	1
503	20240401	113400	100235400	97200	97200	97200	97200	0
504	20240401	113300	100235400	97200	97200	97200	97200	0
505	20240401	113200	100235400	97200	97200	97200	97200	1
506	20240401	113100	100138200	97200	97200	97200	97200	0
507	20240401	113000	100138200	97200	97200	97200	97200	0
508	20240401	112900	100138200	97200	97200	97200	97200	0
509	20240401	112800	100138200	97200	97200	97200	97200	21
510	20240401	112700	98097000	97000	97000	97000	97000	0
511	20240401	112600	98097000	97000	97000	97000	97000	0
512	20240401	112500	98097000	97000	97000	97000	97000	0
513	20240401	112400	98097000	97000	97000	97000	97000	5
514	20240401	112300	97612000	97200	97200	97200	97200	0
515	20240401	112200	97612000	97200	97200	97200	97200	0
516	20240401	112100	97612000	97200	97200	97200	97200	1
517	20240401	112000	97514800	97200	97200	97200	97200	0
518	20240401	111900	97514800	97200	97200	97200	97200	0
519	20240401	111800	97514800	97200	97200	97200	97200	1
520	20240401	111700	97417600	97200	97200	97200	97200	0
521	20240401	111600	97417600	97200	97200	97200	97200	1
522	20240401	111500	97320400	97000	97000	97000	97000	0
523	20240401	111400	97320400	97000	97000	97000	97000	0
524	20240401	111300	97320400	97000	97000	97000	97000	0
525	20240401	111200	97320400	97000	97000	97000	97000	0
526	20240401	111100	97320400	97000	97000	97000	97000	0
527	20240401	111000	97320400	97000	97000	97000	97000	0
528	20240401	110900	97320400	97000	97000	97000	97000	0
529	20240401	110800	97320400	97000	97000	97000	97000	0
530	20240401	110700	97320400	97000	97200	97200	97000	11
531	20240401	110600	96252200	97200	97200	97200	97200	0
532	20240401	110500	96252200	97200	97200	97200	97200	0
533	20240401	110400	96252200	97200	97200	97200	97200	0
534	20240401	110300	96252200	97200	97200	97200	97200	0
535	20240401	110200	96252200	97200	97200	97200	97200	0
536	20240401	110100	96252200	97200	97200	97200	97200	0
537	20240401	110000	96252200	97200	97200	97200	97200	0
538	20240401	105900	96252200	97200	97200	97200	97200	0
539	20240401	105800	96252200	97200	97200	97200	97200	0
540	20240401	105700	96252200	97200	97500	97500	97200	30
541	20240401	105600	93328700	97700	97700	97700	97700	1
542	20240401	105500	93231000	97700	97700	97700	97700	1
543	20240401	105400	93133300	97500	97500	97500	97500	0
544	20240401	105300	93133300	97500	97500	97500	97500	0
545	20240401	105200	93133300	97500	97500	97500	97500	0
546	20240401	105100	93133300	97500	97500	97500	97500	0
547	20240401	105000	93133300	97500	97500	97500	97500	1
548	20240401	104900	93035800	97500	97700	97700	97500	7
549	20240401	104800	92352700	97700	97700	97700	97700	0
550	20240401	104700	92352700	97700	97700	97700	97700	35
551	20240401	104600	88933200	97700	97700	97700	97700	1
552	20240401	104500	88835500	97600	97600	97600	97600	0
553	20240401	104400	88835500	97600	97600	97600	97600	0
554	20240401	104300	88835500	97600	97600	97600	97600	0
555	20240401	104200	88835500	97600	97600	97600	97600	0
556	20240401	104100	88835500	97600	97600	97600	97600	0
557	20240401	104000	88835500	97600	97600	97600	97600	99
558	20240401	103900	79173100	97600	97600	97600	97600	3
559	20240401	103800	78880300	97600	97600	97600	97600	4
560	20240401	103700	78489900	97600	97600	97600	97600	0
561	20240401	103600	78489900	97600	97600	97600	97600	0
562	20240401	103500	78489900	97600	97600	97600	97600	1
563	20240401	103400	78392300	97500	97500	97500	97500	4
564	20240401	103300	78002300	97400	97400	97400	97400	0
565	20240401	103200	78002300	97400	97400	97400	97400	2
566	20240401	103100	77807500	97300	97300	97300	97300	15
567	20240401	103000	76348000	97300	97300	97300	97300	5
568	20240401	102900	75861500	97300	97300	97300	97300	0
569	20240401	102800	75861500	97300	97300	97300	97300	1
570	20240401	102700	75764200	97200	97200	97200	97200	0
571	20240401	102600	75764200	97200	97200	97200	97200	20
572	20240401	102500	73820200	97200	97200	97200	97200	7
573	20240401	102400	73139800	97100	97100	97100	97100	0
574	20240401	102300	73139800	97100	97100	97100	97100	1
575	20240401	102200	73042700	97000	97000	97000	97000	0
576	20240401	102100	73042700	97000	97000	97000	97000	0
577	20240401	102000	73042700	97000	97000	97000	97000	0
578	20240401	101900	73042700	97000	97000	97000	97000	0
579	20240401	101800	73042700	97000	97000	97000	97000	20
580	20240401	101700	71102700	97000	97000	97000	97000	10
581	20240401	101600	70132700	97000	97000	97000	97000	33
582	20240401	101500	66931700	96800	96800	96800	96700	23
583	20240401	101400	64705700	96900	96900	96900	96900	1
584	20240401	101300	64608800	97000	97000	97000	97000	0
585	20240401	101200	64608800	97000	97000	97000	97000	43
586	20240401	101100	60437800	97000	96800	97000	96800	61
587	20240401	101000	54530200	96800	96800	96800	96800	1
588	20240401	100900	54433400	96800	96800	96800	96800	0
589	20240401	100800	54433400	96800	96800	96800	96800	1
590	20240401	100700	54336600	96800	96800	96800	96800	1
591	20240401	100600	54239800	96800	96800	96800	96800	0
592	20240401	100500	54239800	96800	96800	96800	96800	4
593	20240401	100400	53852600	96800	96800	96800	96800	0
594	20240401	100300	53852600	96800	96800	96800	96800	0
595	20240401	100200	53852600	96800	96800	96800	96800	8
596	20240401	100100	53078200	97000	97000	97000	97000	0
597	20240401	100000	53078200	97000	97000	97000	97000	7
598	20240401	095900	52399200	97000	97000	97000	97000	0
599	20240401	095800	52399200	97000	97000	97000	97000	0
600	20240401	095700	52399200	97000	97000	97000	97000	0
601	20240401	095600	52399200	97000	97000	97000	97000	3
602	20240401	095500	52108200	96600	96600	96600	96600	0
603	20240401	095400	52108200	96600	96600	96600	96600	0
604	20240401	095300	52108200	96600	96600	96600	96600	0
605	20240401	095200	52108200	96600	96600	96600	96600	0
606	20240401	095100	52108200	96600	96600	96600	96600	0
607	20240401	095000	52108200	96600	96600	96600	96600	0
608	20240401	094900	52108200	96600	96600	96600	96600	0
609	20240401	094800	52108200	96600	97000	97000	96600	3
610	20240401	094700	51818000	96600	96600	96600	96600	0
611	20240401	094600	51818000	96600	96600	96600	96600	0
612	20240401	094500	51818000	96600	96600	96600	96600	0
613	20240401	094400	51818000	96600	96600	96600	96600	1
614	20240401	094300	51721400	96900	96900	96900	96900	0
615	20240401	094200	51721400	96900	96900	96900	96900	1
616	20240401	094100	51624500	96900	96900	96900	96900	0
617	20240401	094000	51624500	96900	96900	96900	96900	0
618	20240401	093900	51624500	96900	96900	96900	96900	1
619	20240401	093800	51527600	97000	97000	97000	97000	1
620	20240401	093700	51430600	96600	96600	96600	96600	1
621	20240401	093600	51334000	96500	96500	96500	96500	0
622	20240401	093500	51334000	96500	96500	96500	96500	5
623	20240401	093400	50851500	96500	96500	96500	96500	3
624	20240401	093300	50562000	96800	96800	96800	96800	1
625	20240401	093200	50465200	96500	96900	96900	96500	110
626	20240401	093100	39841600	96800	96800	96800	96800	1
627	20240401	093000	39744800	96700	96700	96700	96700	2
628	20240401	092900	39551400	96700	96700	96700	96700	0
629	20240401	092800	39551400	96700	96600	96800	96600	22
630	20240401	092700	37425900	96700	96700	96700	96700	1
631	20240401	092600	37329200	96600	96700	96700	96600	33
632	20240401	092500	34140900	96500	96500	96500	96500	0
633	20240401	092400	34140900	96500	96500	96500	96500	0
634	20240401	092300	34140900	96500	96500	96500	96500	0
635	20240401	092200	34140900	96500	96500	96500	96500	0
636	20240401	092100	34140900	96500	96500	96500	96500	0
637	20240401	092000	34140900	96500	96500	96500	96500	0
638	20240401	091900	34140900	96500	96500	96500	96500	0
639	20240401	091800	34140900	96500	96500	96500	96500	0
640	20240401	091700	34140900	96500	96600	96600	96500	15
641	20240401	091600	32692400	96500	96500	96500	96500	0
642	20240401	091500	32692400	96500	96500	96500	96500	0
643	20240401	091400	32692400	96500	97300	97300	96500	304
644	20240401	091300	3293700	96700	96700	96700	96700	0
645	20240401	091200	3293700	96700	96700	96700	96700	0
646	20240401	091100	3293700	96700	96700	96700	96700	0
647	20240401	091000	3293700	96700	96700	96700	96700	0
648	20240401	090900	3293700	96700	96700	96700	96700	0
649	20240401	090800	3293700	96700	96900	96900	96700	5
650	20240401	090700	2809700	97400	97400	97400	97400	1
651	20240401	090600	2712300	97700	97700	97700	97700	0
652	20240401	090500	2712300	97700	97700	97700	97700	0
653	20240401	090400	2712300	97700	97700	97700	97700	0
654	20240401	090300	2712300	97700	97700	97700	97700	1
655	20240401	090200	2614600	98400	98400	98400	98400	0
656	20240401	090100	2614600	98400	98400	98400	98400	0
657	20240401	090000	2614600	98400	96700	98400	96700	27