KissMeData/002840/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	182300	251121700	188800	188800	188800	188800	41
3	20250423	182200	251121700	188800	188800	188800	188800	0
4	20250423	182100	251121700	188800	188800	188800	188800	0
5	20250423	182000	251121700	188800	188800	188800	188800	0
6	20250423	181900	251121700	188800	188800	188800	188800	0
7	20250423	181800	251121700	188800	188800	188800	188800	0
8	20250423	181700	251121700	188800	188800	188800	188800	0
9	20250423	181600	251121700	188800	188800	188800	188800	0
10	20250423	181500	251121700	188800	188800	188800	188800	0
11	20250423	181400	251121700	188800	188800	188800	188800	0
12	20250423	181300	251121700	188800	188800	188800	188800	0
13	20250423	181200	251121700	188800	188800	188800	188800	0
14	20250423	181100	251121700	188800	188800	188800	188800	0
15	20250423	181000	251121700	188800	188800	188800	188800	0
16	20250423	180900	251121700	188800	188800	188800	188800	0
17	20250423	180800	251121700	188800	188800	188800	188800	0
18	20250423	180700	251121700	188800	188800	188800	188800	0
19	20250423	180600	251121700	188800	188800	188800	188800	0
20	20250423	180500	251121700	188800	188800	188800	188800	0
21	20250423	180400	251121700	188800	188800	188800	188800	0
22	20250423	180300	251121700	188800	188800	188800	188800	0
23	20250423	180200	251121700	188800	188800	188800	188800	0
24	20250423	180100	251121700	188800	188800	188800	188800	0
25	20250423	180000	251121700	188800	188800	188800	188800	0
26	20250423	175900	251121700	188800	188800	188800	188800	0
27	20250423	175800	251121700	188800	188800	188800	188800	0
28	20250423	175700	251121700	188800	188800	188800	188800	0
29	20250423	175600	251121700	188800	188800	188800	188800	0
30	20250423	175500	251121700	188800	188800	188800	188800	0
31	20250423	175400	251121700	188800	188800	188800	188800	0
32	20250423	175300	251121700	188800	188800	188800	188800	41
33	20250423	175200	251121700	188800	188800	188800	188800	0
34	20250423	175100	251121700	188800	188800	188800	188800	0
35	20250423	175000	251121700	188800	188800	188800	188800	0
36	20250423	174900	251121700	188800	188800	188800	188800	0
37	20250423	174800	251121700	188800	188800	188800	188800	0
38	20250423	174700	251121700	188800	188800	188800	188800	0
39	20250423	174600	251121700	188800	188800	188800	188800	0
40	20250423	174500	251121700	188800	188800	188800	188800	0
41	20250423	174400	251121700	188800	188800	188800	188800	0
42	20250423	174300	251121700	188800	188800	188800	188800	0
43	20250423	174200	251121700	188800	188800	188800	188800	0
44	20250423	174100	251121700	188800	188800	188800	188800	0
45	20250423	174000	251121700	188800	188800	188800	188800	0
46	20250423	173900	251121700	188800	188800	188800	188800	0
47	20250423	173800	251121700	188800	188800	188800	188800	0
48	20250423	173700	251121700	188800	188800	188800	188800	0
49	20250423	173600	251121700	188800	188800	188800	188800	0
50	20250423	173500	251121700	188800	188800	188800	188800	0
51	20250423	173400	251121700	188800	188800	188800	188800	0
52	20250423	173300	251121700	188800	188800	188800	188800	0
53	20250423	173200	251121700	188800	188800	188800	188800	0
54	20250423	173100	251121700	188800	188800	188800	188800	0
55	20250423	173000	251121700	188800	188800	188800	188800	0
56	20250423	172900	251121700	188800	188800	188800	188800	0
57	20250423	172800	251121700	188800	188800	188800	188800	0
58	20250423	172700	251121700	188800	188800	188800	188800	0
59	20250423	172600	251121700	188800	188800	188800	188800	0
60	20250423	172500	251121700	188800	188800	188800	188800	0
61	20250423	172400	251121700	188800	188800	188800	188800	0
62	20250423	172300	251121700	188800	188800	188800	188800	41
63	20250423	172200	251121700	188800	188800	188800	188800	0
64	20250423	172100	251121700	188800	188800	188800	188800	0
65	20250423	172000	251121700	188800	188800	188800	188800	0
66	20250423	171900	251121700	188800	188800	188800	188800	0
67	20250423	171800	251121700	188800	188800	188800	188800	0
68	20250423	171700	251121700	188800	188800	188800	188800	0
69	20250423	171600	251121700	188800	188800	188800	188800	0
70	20250423	171500	251121700	188800	188800	188800	188800	0
71	20250423	171400	251121700	188800	188800	188800	188800	0
72	20250423	171300	251121700	188800	188800	188800	188800	0
73	20250423	171200	251121700	188800	188800	188800	188800	0
74	20250423	171100	251121700	188800	188800	188800	188800	0
75	20250423	171000	251121700	188800	188800	188800	188800	0
76	20250423	170900	251121700	188800	188800	188800	188800	0
77	20250423	170800	251121700	188800	188800	188800	188800	0
78	20250423	170700	251121700	188800	188800	188800	188800	0
79	20250423	170600	251121700	188800	188800	188800	188800	0
80	20250423	170500	251121700	188800	188800	188800	188800	0
81	20250423	170400	251121700	188800	188800	188800	188800	0
82	20250423	170300	251121700	188800	188800	188800	188800	0
83	20250423	170200	251121700	188800	188800	188800	188800	0
84	20250423	170100	251121700	188800	188800	188800	188800	0
85	20250423	170000	251121700	188800	188800	188800	188800	0
86	20250423	165900	251121700	188800	188800	188800	188800	0
87	20250423	165800	251121700	188800	188800	188800	188800	0
88	20250423	165700	251121700	188800	188800	188800	188800	0
89	20250423	165600	251121700	188800	188800	188800	188800	0
90	20250423	165500	251121700	188800	188800	188800	188800	0
91	20250423	165400	251121700	188800	188800	188800	188800	0
92	20250423	165300	251121700	188800	188800	188800	188800	41
93	20250423	165200	251121700	188800	188800	188800	188800	0
94	20250423	165100	251121700	188800	188800	188800	188800	0
95	20250423	165000	251121700	188800	188800	188800	188800	0
96	20250423	164900	251121700	188800	188800	188800	188800	0
97	20250423	164800	251121700	188800	188800	188800	188800	0
98	20250423	164700	251121700	188800	188800	188800	188800	0
99	20250423	164600	251121700	188800	188800	188800	188800	0
100	20250423	164500	251121700	188800	188800	188800	188800	0
101	20250423	164400	251121700	188800	188800	188800	188800	0
102	20250423	164300	251121700	188800	188800	188800	188800	0
103	20250423	164200	251121700	188800	188800	188800	188800	0
104	20250423	164100	251121700	188800	188800	188800	188800	0
105	20250423	164000	251121700	188800	188800	188800	188800	0
106	20250423	163900	251121700	188800	188800	188800	188800	0
107	20250423	163800	251121700	188800	188800	188800	188800	0
108	20250423	163700	251121700	188800	188800	188800	188800	0
109	20250423	163600	251121700	188800	188800	188800	188800	0
110	20250423	163500	251121700	188800	188800	188800	188800	0
111	20250423	163400	251121700	188800	188800	188800	188800	0
112	20250423	163300	251121700	188800	188800	188800	188800	0
113	20250423	163200	251121700	188800	188800	188800	188800	0
114	20250423	163100	251121700	188800	188800	188800	188800	0
115	20250423	163000	251121700	188800	188800	188800	188800	0
116	20250423	162900	251121700	188800	188800	188800	188800	0
117	20250423	162800	251121700	188800	188800	188800	188800	0
118	20250423	162700	251121700	188800	188800	188800	188800	0
119	20250423	162600	251121700	188800	188800	188800	188800	0
120	20250423	162500	251121700	188800	188800	188800	188800	0
121	20250423	162400	251121700	188800	188800	188800	188800	0
122	20250423	162300	251121700	188800	188800	188800	188800	41
123	20250423	162200	251121700	188800	188800	188800	188800	0
124	20250423	162100	251121700	188800	188800	188800	188800	0
125	20250423	162000	251121700	188800	188800	188800	188800	0
126	20250423	161900	251121700	188800	188800	188800	188800	0
127	20250423	161800	251121700	188800	188800	188800	188800	0
128	20250423	161700	251121700	188800	188800	188800	188800	0
129	20250423	161600	251121700	188800	188800	188800	188800	0
130	20250423	161500	251121700	188800	188800	188800	188800	0
131	20250423	161400	251121700	188800	188800	188800	188800	0
132	20250423	161300	251121700	188800	188800	188800	188800	0
133	20250423	161200	251121700	188800	188800	188800	188800	0
134	20250423	161100	251121700	188800	188800	188800	188800	0
135	20250423	161000	251121700	188800	188800	188800	188800	0
136	20250423	160900	251121700	188800	188800	188800	188800	0
137	20250423	160800	251121700	188800	188800	188800	188800	0
138	20250423	160700	251121700	188800	188800	188800	188800	0
139	20250423	160600	251121700	188800	188800	188800	188800	0
140	20250423	160500	251121700	188800	188800	188800	188800	0
141	20250423	160400	251121700	188800	188800	188800	188800	0
142	20250423	160300	251121700	188800	188800	188800	188800	0
143	20250423	160200	251121700	188800	188800	188800	188800	0
144	20250423	160100	251121700	188800	188800	188800	188800	0
145	20250423	160000	251121700	188800	188800	188800	188800	0
146	20250423	155900	251121700	188800	188800	188800	188800	0
147	20250423	155800	251121700	188800	188800	188800	188800	0
148	20250423	155700	251121700	188800	188800	188800	188800	0
149	20250423	155600	251121700	188800	188800	188800	188800	0
150	20250423	155500	251121700	188800	188800	188800	188800	0
151	20250423	155400	251121700	188800	188800	188800	188800	0
152	20250423	155300	251121700	188800	188800	188800	188800	41
153	20250423	155200	251121700	188800	188800	188800	188800	0
154	20250423	155100	251121700	188800	188800	188800	188800	0
155	20250423	155000	251121700	188800	188800	188800	188800	0
156	20250423	154900	251121700	188800	188800	188800	188800	0
157	20250423	154800	251121700	188800	188800	188800	188800	0
158	20250423	154700	251121700	188800	188800	188800	188800	0
159	20250423	154600	251121700	188800	188800	188800	188800	0
160	20250423	154500	251121700	188800	188800	188800	188800	0
161	20250423	154400	251121700	188800	188800	188800	188800	0
162	20250423	154300	251121700	188800	188800	188800	188800	0
163	20250423	154200	251121700	188800	188800	188800	188800	0
164	20250423	154100	251121700	188800	188800	188800	188800	0
165	20250423	154000	251121700	188800	188800	188800	188800	0
166	20250423	153900	251121700	188800	188800	188800	188800	0
167	20250423	153800	251121700	188800	188800	188800	188800	0
168	20250423	153700	251121700	188800	188800	188800	188800	0
169	20250423	153600	251121700	188800	188800	188800	188800	0
170	20250423	153500	251121700	188800	188800	188800	188800	0
171	20250423	153400	251121700	188800	188800	188800	188800	0
172	20250423	153300	251121700	188800	188800	188800	188800	0
173	20250423	153200	251121700	188800	188800	188800	188800	0
174	20250423	153100	251121700	188800	188800	188800	188800	0
175	20250423	153000	251121700	188800	188800	188800	188800	41
176	20250423	152900	243380900	189000	189000	189000	189000	0
177	20250423	152800	243380900	189000	189000	189000	189000	0
178	20250423	152700	243380900	189000	189000	189000	189000	0
179	20250423	152600	243380900	189000	189000	189000	189000	0
180	20250423	152500	243380900	189000	189000	189000	189000	0
181	20250423	152400	243380900	189000	189000	189000	189000	0
182	20250423	152300	243380900	189000	189000	189000	189000	0
183	20250423	152200	243380900	189000	189000	189000	189000	0
184	20250423	152100	243380900	189000	189000	189000	189000	0
185	20250423	152000	243380900	189000	189000	189000	189000	0
186	20250423	151900	243380900	189000	188900	189000	188900	5
187	20250423	151800	242436200	188900	188900	188900	188900	0
188	20250423	151700	242436200	188900	188900	188900	188900	0
189	20250423	151600	242436200	188900	188900	188900	188900	8
190	20250423	151500	240925000	189000	189000	189000	189000	0
191	20250423	151400	240925000	189000	189000	189000	189000	0
192	20250423	151300	240925000	189000	189000	189000	189000	0
193	20250423	151200	240925000	189000	189000	189000	189000	0
194	20250423	151100	240925000	189000	189000	189000	189000	0
195	20250423	151000	240925000	189000	189000	189000	189000	2
196	20250423	150900	240547000	189000	189000	189000	189000	0
197	20250423	150800	240547000	189000	189000	189000	189000	0
198	20250423	150700	240547000	189000	189000	189000	189000	0
199	20250423	150600	240547000	189000	189000	189000	189000	0
200	20250423	150500	240547000	189000	189000	189000	189000	0
201	20250423	150400	240547000	189000	189000	189000	189000	0
202	20250423	150300	240547000	189000	189000	189000	189000	2
203	20250423	150200	240169000	189000	188900	189000	188900	6
204	20250423	150100	239035400	188900	189000	189000	188900	78
205	20250423	150000	224301000	189000	189000	189000	189000	0
206	20250423	145900	224301000	189000	189000	189000	189000	0
207	20250423	145800	224301000	189000	189000	189000	189000	0
208	20250423	145700	224301000	189000	189000	189000	189000	0
209	20250423	145600	224301000	189000	189000	189000	189000	0
210	20250423	145500	224301000	189000	189000	189000	189000	0
211	20250423	145400	224301000	189000	189000	189000	189000	0
212	20250423	145300	224301000	189000	189000	189000	189000	0
213	20250423	145200	224301000	189000	189000	189000	189000	0
214	20250423	145100	224301000	189000	189000	189000	189000	0
215	20250423	145000	224301000	189000	189000	189000	189000	4
216	20250423	144900	223545000	189000	189000	189000	189000	0
217	20250423	144800	223545000	189000	189000	189000	189000	0
218	20250423	144700	223545000	189000	189000	189000	189000	0
219	20250423	144600	223545000	189000	189000	189000	189000	0
220	20250423	144500	223545000	189000	189000	189000	189000	0
221	20250423	144400	223545000	189000	189000	189000	189000	0
222	20250423	144300	223545000	189000	189000	189000	189000	0
223	20250423	144200	223545000	189000	189000	189000	189000	0
224	20250423	144100	223545000	189000	189000	189000	189000	0
225	20250423	144000	223545000	189000	189000	189000	189000	0
226	20250423	143900	223545000	189000	189000	189000	189000	0
227	20250423	143800	223545000	189000	189000	189000	189000	0
228	20250423	143700	223545000	189000	189000	189000	189000	0
229	20250423	143600	223545000	189000	189000	189000	189000	0
230	20250423	143500	223545000	189000	189000	189000	189000	0
231	20250423	143400	223545000	189000	189000	189000	189000	0
232	20250423	143300	223545000	189000	189000	189000	189000	0
233	20250423	143200	223545000	189000	189000	189000	189000	7
234	20250423	143100	222222000	188900	188900	188900	188900	3
235	20250423	143000	221655300	188100	188100	188100	188100	0
236	20250423	142900	221655300	188100	188100	188100	188100	0
237	20250423	142800	221655300	188100	188100	188100	188100	0
238	20250423	142700	221655300	188100	188100	188100	188100	0
239	20250423	142600	221655300	188100	188100	188100	188100	0
240	20250423	142500	221655300	188100	188100	188100	188100	0
241	20250423	142400	221655300	188100	188100	188100	188100	0
242	20250423	142300	221655300	188100	188100	188100	188100	0
243	20250423	142200	221655300	188100	188100	188100	188100	0
244	20250423	142100	221655300	188100	188100	188100	188100	0
245	20250423	142000	221655300	188100	188100	188100	188100	0
246	20250423	141900	221655300	188100	188100	188100	188100	0
247	20250423	141800	221655300	188100	188200	188200	188100	42
248	20250423	141700	213754100	188100	188200	188200	188100	15
249	20250423	141600	210932100	188700	188700	188700	188700	1
250	20250423	141500	210743400	189100	189100	189100	189100	2
251	20250423	141400	210365200	189100	189000	189100	189000	27
252	20250423	141300	205259600	189000	189000	189000	189000	0
253	20250423	141200	205259600	189000	189000	189000	189000	16
254	20250423	141100	202235600	188900	188900	188900	188900	10
255	20250423	141000	200346600	188800	188800	188800	188800	5
256	20250423	140900	199402600	188600	188600	188600	188600	2
257	20250423	140800	199025400	188600	188600	188600	188600	0
258	20250423	140700	199025400	188600	188600	188600	188600	10
259	20250423	140600	197139400	188700	188600	188800	188600	32
260	20250423	140500	191101900	188700	188700	188700	188700	0
261	20250423	140400	191101900	188700	188700	188700	188700	0
262	20250423	140300	191101900	188700	188700	188700	188700	0
263	20250423	140200	191101900	188700	188700	188700	188700	0
264	20250423	140100	191101900	188700	188700	188700	188700	0
265	20250423	140000	191101900	188700	188700	188700	188200	22
266	20250423	135900	186955500	188700	188700	188700	188700	0
267	20250423	135800	186955500	188700	188700	188700	188700	2
268	20250423	135700	186578100	188700	188700	188700	188700	0
269	20250423	135600	186578100	188700	188700	188700	188700	0
270	20250423	135500	186578100	188700	188700	188700	188700	0
271	20250423	135400	186578100	188700	188700	188700	188700	0
272	20250423	135300	186578100	188700	188700	188700	188700	0
273	20250423	135200	186578100	188700	188700	188700	188700	9
274	20250423	135100	184879800	188700	188700	188700	188700	0
275	20250423	135000	184879800	188700	188700	188700	188700	0
276	20250423	134900	184879800	188700	188700	188700	188700	1
277	20250423	134800	184691100	189000	189000	189000	189000	0
278	20250423	134700	184691100	189000	189000	189000	189000	0
279	20250423	134600	184691100	189000	189000	189000	189000	0
280	20250423	134500	184691100	189000	188900	189000	188900	33
281	20250423	134400	178456400	188700	188700	188700	188700	0
282	20250423	134300	178456400	188700	188700	188700	188700	0
283	20250423	134200	178456400	188700	188700	188700	188700	0
284	20250423	134100	178456400	188700	188700	188700	188700	0
285	20250423	134000	178456400	188700	188700	188700	188700	0
286	20250423	133900	178456400	188700	188700	188700	188700	0
287	20250423	133800	178456400	188700	188700	188900	188700	44
288	20250423	133700	170150400	188700	188700	188700	188700	0
289	20250423	133600	170150400	188700	188700	188700	188700	0
290	20250423	133500	170150400	188700	188700	188700	188700	0
291	20250423	133400	170150400	188700	188700	188700	188700	0
292	20250423	133300	170150400	188700	188700	188700	188700	0
293	20250423	133200	170150400	188700	188700	188700	188700	0
294	20250423	133100	170150400	188700	188700	188700	188700	0
295	20250423	133000	170150400	188700	188700	188700	188700	0
296	20250423	132900	170150400	188700	188700	188700	188700	0
297	20250423	132800	170150400	188700	188700	188700	188700	0
298	20250423	132700	170150400	188700	188700	188700	188700	0
299	20250423	132600	170150400	188700	188700	188700	188700	0
300	20250423	132500	170150400	188700	188700	188700	188700	0
301	20250423	132400	170150400	188700	188700	188700	188700	0
302	20250423	132300	170150400	188700	188700	188700	188700	0
303	20250423	132200	170150400	188700	188700	188700	188700	0
304	20250423	132100	170150400	188700	188700	188700	188700	0
305	20250423	132000	170150400	188700	188700	188700	188700	0
306	20250423	131900	170150400	188700	188700	188700	188700	0
307	20250423	131800	170150400	188700	188700	188700	188700	0
308	20250423	131700	170150400	188700	188700	188700	188700	0
309	20250423	131600	170150400	188700	188700	188700	188700	0
310	20250423	131500	170150400	188700	188700	188700	188700	0
311	20250423	131400	170150400	188700	188700	188700	188700	0
312	20250423	131300	170150400	188700	188700	188700	188700	6
313	20250423	131200	169018200	188700	188700	188700	188700	0
314	20250423	131100	169018200	188700	188700	188700	188700	0
315	20250423	131000	169018200	188700	188700	188700	188700	0
316	20250423	130900	169018200	188700	188700	188700	188700	0
317	20250423	130800	169018200	188700	188700	188700	188700	0
318	20250423	130700	169018200	188700	188700	188700	188700	0
319	20250423	130600	169018200	188700	188700	188700	188700	0
320	20250423	130500	169018200	188700	188700	188700	188700	0
321	20250423	130400	169018200	188700	188700	188700	188700	0
322	20250423	130300	169018200	188700	188700	188700	188700	0
323	20250423	130200	169018200	188700	188700	188700	188700	0
324	20250423	130100	169018200	188700	188700	188700	188700	0
325	20250423	130000	169018200	188700	188700	188700	188700	1
326	20250423	125900	168829500	188700	188700	188700	188700	0
327	20250423	125800	168829500	188700	188700	188700	188700	0
328	20250423	125700	168829500	188700	188700	188700	188700	0
329	20250423	125600	168829500	188700	188700	188700	188700	0
330	20250423	125500	168829500	188700	188700	188700	188700	0
331	20250423	125400	168829500	188700	188700	188700	188700	0
332	20250423	125300	168829500	188700	188700	188700	188700	0
333	20250423	125200	168829500	188700	188700	188700	188700	0
334	20250423	125100	168829500	188700	188700	188700	188700	0
335	20250423	125000	168829500	188700	188700	188700	188700	0
336	20250423	124900	168829500	188700	188700	188700	188700	1
337	20250423	124800	168640800	189000	189000	189000	189000	0
338	20250423	124700	168640800	189000	189000	189050	189000	13
339	20250423	124600	166183700	189000	189000	189000	189000	0
340	20250423	124500	166183700	189000	189000	189000	189000	0
341	20250423	124400	166183700	189000	189000	189000	189000	0
342	20250423	124300	166183700	189000	189000	189000	189000	4
343	20250423	124200	165427700	189000	189000	189000	189000	0
344	20250423	124100	165427700	189000	189000	189000	189000	0
345	20250423	124000	165427700	189000	189000	189000	189000	0
346	20250423	123900	165427700	189000	189000	189000	189000	0
347	20250423	123800	165427700	189000	189000	189000	189000	0
348	20250423	123700	165427700	189000	189000	189000	189000	10
349	20250423	123600	163537700	189000	189000	189000	189000	0
350	20250423	123500	163537700	189000	189000	189050	189000	4
351	20250423	123400	162781600	189000	189000	189000	189000	0
352	20250423	123300	162781600	189000	189000	189000	189000	0
353	20250423	123200	162781600	189000	189000	189000	189000	0
354	20250423	123100	162781600	189000	189000	189000	189000	0
355	20250423	123000	162781600	189000	189000	189000	189000	0
356	20250423	122900	162781600	189000	189000	189000	189000	0
357	20250423	122800	162781600	189000	189000	189000	189000	0
358	20250423	122700	162781600	189000	189000	189000	189000	0
359	20250423	122600	162781600	189000	189000	189000	189000	0
360	20250423	122500	162781600	189000	189000	189000	189000	0
361	20250423	122400	162781600	189000	189000	189000	189000	0
362	20250423	122300	162781600	189000	189000	189000	189000	0
363	20250423	122200	162781600	189000	189000	189000	189000	0
364	20250423	122100	162781600	189000	189000	189000	189000	0
365	20250423	122000	162781600	189000	189000	189000	189000	0
366	20250423	121900	162781600	189000	189000	189000	189000	0
367	20250423	121800	162781600	189000	189000	189000	189000	0
368	20250423	121700	162781600	189000	189000	189000	189000	0
369	20250423	121600	162781600	189000	189000	189000	189000	0
370	20250423	121500	162781600	189000	189000	189000	189000	2
371	20250423	121400	162403600	188900	188900	188900	188900	0
372	20250423	121300	162403600	188900	188900	188900	188900	4
373	20250423	121200	161648000	188900	188900	188900	188900	0
374	20250423	121100	161648000	188900	189000	189000	188900	4
375	20250423	121000	160892100	189000	189000	189000	189000	0
376	20250423	120900	160892100	189000	189000	189000	189000	0
377	20250423	120800	160892100	189000	189000	189000	189000	0
378	20250423	120700	160892100	189000	189000	189000	189000	0
379	20250423	120600	160892100	189000	189000	189000	189000	0
380	20250423	120500	160892100	189000	189000	189000	189000	0
381	20250423	120400	160892100	189000	189000	189000	189000	0
382	20250423	120300	160892100	189000	189000	189000	189000	0
383	20250423	120200	160892100	189000	189000	189000	189000	0
384	20250423	120100	160892100	189000	189000	189000	189000	0
385	20250423	120000	160892100	189000	189000	189000	189000	0
386	20250423	115900	160892100	189000	189000	189000	189000	0
387	20250423	115800	160892100	189000	189000	189000	189000	3
388	20250423	115700	160325100	189000	189000	189000	189000	2
389	20250423	115600	159947100	188900	188900	188900	188900	0
390	20250423	115500	159947100	188900	188900	188900	188900	0
391	20250423	115400	159947100	188900	188900	188900	188900	0
392	20250423	115300	159947100	188900	188900	188900	188900	0
393	20250423	115200	159947100	188900	188900	188900	188900	0
394	20250423	115100	159947100	188900	188900	188900	188900	0
395	20250423	115000	159947100	188900	188900	188900	188900	2
396	20250423	114900	159569300	188900	188900	188900	188900	1
397	20250423	114800	159380400	189100	189100	189100	189100	0
398	20250423	114700	159380400	189100	189100	189100	189100	0
399	20250423	114600	159380400	189100	189100	189100	189100	0
400	20250423	114500	159380400	189100	189100	189100	189100	0
401	20250423	114400	159380400	189100	189100	189100	189100	0
402	20250423	114300	159380400	189100	189100	189100	189100	8
403	20250423	114200	157867600	189100	189100	189100	189100	0
404	20250423	114100	157867600	189100	189100	189100	189100	0
405	20250423	114000	157867600	189100	189100	189100	189100	0
406	20250423	113900	157867600	189100	189100	189100	189100	2
407	20250423	113800	157489400	189100	189100	189100	189100	14
408	20250423	113700	154842000	189100	189100	189100	189100	0
409	20250423	113600	154842000	189100	189100	189100	189100	0
410	20250423	113500	154842000	189100	189100	189100	189100	1
411	20250423	113400	154652900	189100	189100	189100	189100	0
412	20250423	113300	154652900	189100	189100	189100	189100	0
413	20250423	113200	154652900	189100	189100	189100	189100	0
414	20250423	113100	154652900	189100	189100	189100	189100	4
415	20250423	113000	153896500	189100	189100	189100	189100	0
416	20250423	112900	153896500	189100	189100	189100	189100	1
417	20250423	112800	153707400	189100	189100	189100	189100	17
418	20250423	112700	150492700	189100	189100	189100	189100	0
419	20250423	112600	150492700	189100	189200	189200	189100	6
420	20250423	112500	149357600	189200	189200	189200	189200	2
421	20250423	112400	148979200	189200	189200	189200	189200	2
422	20250423	112300	148600800	188900	188900	188900	188900	0
423	20250423	112200	148600800	188900	188900	188900	188900	0
424	20250423	112100	148600800	188900	188900	188900	188900	0
425	20250423	112000	148600800	188900	188900	188900	188900	0
426	20250423	111900	148600800	188900	188900	188900	188900	0
427	20250423	111800	148600800	188900	188900	188900	188900	0
428	20250423	111700	148600800	188900	188900	188900	188900	0
429	20250423	111600	148600800	188900	188900	188900	188900	0
430	20250423	111500	148600800	188900	188900	188900	188900	0
431	20250423	111400	148600800	188900	188900	188900	188900	0
432	20250423	111300	148600800	188900	188900	188900	188900	1
433	20250423	111200	148411900	188900	188900	188900	188900	1
434	20250423	111100	148223000	189100	189100	189100	189100	0
435	20250423	111000	148223000	189100	189100	189100	189100	0
436	20250423	110900	148223000	189100	189100	189100	189100	0
437	20250423	110800	148223000	189100	189100	189100	189100	9
438	20250423	110700	146521100	189000	189000	189000	189000	0
439	20250423	110600	146521100	189000	189000	189000	189000	0
440	20250423	110500	146521100	189000	189000	189000	189000	0
441	20250423	110400	146521100	189000	189000	189000	189000	0
442	20250423	110300	146521100	189000	189000	189000	189000	0
443	20250423	110200	146521100	189000	189000	189000	189000	0
444	20250423	110100	146521100	189000	189000	189000	189000	0
445	20250423	110000	146521100	189000	189000	189000	189000	0
446	20250423	105900	146521100	189000	189000	189000	189000	0
447	20250423	105800	146521100	189000	189000	189000	189000	0
448	20250423	105700	146521100	189000	189000	189000	189000	1
449	20250423	105600	146332100	189100	189100	189100	189100	4
450	20250423	105500	145575700	189100	189100	189100	189100	0
451	20250423	105400	145575700	189100	188900	189100	188900	6
452	20250423	105300	144441700	189000	189000	189000	189000	7
453	20250423	105200	143118700	188500	188500	188500	188500	0
454	20250423	105100	143118700	188500	188500	188500	188500	0
455	20250423	105000	143118700	188500	188500	188500	188500	0
456	20250423	104900	143118700	188500	188500	188500	188500	0
457	20250423	104800	143118700	188500	188500	188500	188500	0
458	20250423	104700	143118700	188500	188500	188500	188500	0
459	20250423	104600	143118700	188500	188500	188500	188500	2
460	20250423	104500	142741700	188200	188200	188200	188200	0
461	20250423	104400	142741700	188200	188200	188200	188200	1
462	20250423	104300	142553500	189000	189000	189000	189000	0
463	20250423	104200	142553500	189000	189000	189000	189000	0
464	20250423	104100	142553500	189000	189000	189000	189000	0
465	20250423	104000	142553500	189000	189000	189000	189000	0
466	20250423	103900	142553500	189000	189000	189000	189000	0
467	20250423	103800	142553500	189000	189000	189000	189000	0
468	20250423	103700	142553500	189000	189000	189000	189000	0
469	20250423	103600	142553500	189000	189000	189000	189000	0
470	20250423	103500	142553500	189000	189000	189000	189000	0
471	20250423	103400	142553500	189000	189000	189000	189000	0
472	20250423	103300	142553500	189000	189000	189000	189000	0
473	20250423	103200	142553500	189000	189000	189000	189000	0
474	20250423	103100	142553500	189000	189000	189000	189000	0
475	20250423	103000	142553500	189000	189000	189000	189000	0
476	20250423	102900	142553500	189000	189000	189000	189000	0
477	20250423	102800	142553500	189000	189000	189000	189000	2
478	20250423	102700	142175500	189000	189000	189000	189000	0
479	20250423	102600	142175500	189000	189000	189000	189000	0
480	20250423	102500	142175500	189000	188300	189000	188300	100
481	20250423	102400	123337500	188300	188300	188300	188300	0
482	20250423	102300	123337500	188300	188300	188300	188300	0
483	20250423	102200	123337500	188300	188300	188300	188300	0
484	20250423	102100	123337500	188300	188300	188300	188300	2
485	20250423	102000	122960900	188300	188300	188300	188300	0
486	20250423	101900	122960900	188300	188300	188300	188300	0
487	20250423	101800	122960900	188300	188300	188300	188300	0
488	20250423	101700	122960900	188300	188300	188300	188300	0
489	20250423	101600	122960900	188300	188300	188300	188300	3
490	20250423	101500	122396000	188300	188300	188300	188300	0
491	20250423	101400	122396000	188300	188300	188300	188300	0
492	20250423	101300	122396000	188300	188300	188300	188300	3
493	20250423	101200	121831100	188200	188200	188200	188200	0
494	20250423	101100	121831100	188200	188200	188200	188200	7
495	20250423	101000	120513700	188100	188100	188100	188100	0
496	20250423	100900	120513700	188100	188100	188100	188100	0
497	20250423	100800	120513700	188100	188100	188100	188100	2
498	20250423	100700	120137500	188000	188000	188000	188000	0
499	20250423	100600	120137500	188000	188000	188000	188000	0
500	20250423	100500	120137500	188000	188000	188000	188000	0
501	20250423	100400	120137500	188000	188000	188000	188000	0
502	20250423	100300	120137500	188000	188000	188000	188000	0
503	20250423	100200	120137500	188000	188000	188000	188000	0
504	20250423	100100	120137500	188000	188000	188000	188000	0
505	20250423	100000	120137500	188000	188000	188000	188000	0
506	20250423	095900	120137500	188000	188000	188000	188000	0
507	20250423	095800	120137500	188000	188000	188000	188000	0
508	20250423	095700	120137500	188000	188000	188000	188000	0
509	20250423	095600	120137500	188000	188000	188000	188000	6
510	20250423	095500	119009500	188200	188200	188200	188200	5
511	20250423	095400	118068500	188400	188400	188400	188400	0
512	20250423	095300	118068500	188400	188400	188400	188400	2
513	20250423	095200	117691700	188200	188200	188200	188200	0
514	20250423	095100	117691700	188200	188200	188200	188200	0
515	20250423	095000	117691700	188200	188200	188200	188200	0
516	20250423	094900	117691700	188200	188200	188200	188200	0
517	20250423	094800	117691700	188200	188200	188200	188200	0
518	20250423	094700	117691700	188200	188200	188200	188200	0
519	20250423	094600	117691700	188200	188200	188200	188200	0
520	20250423	094500	117691700	188200	188200	188200	188200	0
521	20250423	094400	117691700	188200	188200	188200	188200	0
522	20250423	094300	117691700	188200	188200	188200	188200	0
523	20250423	094200	117691700	188200	188200	188200	188200	0
524	20250423	094100	117691700	188200	188200	188200	188200	0
525	20250423	094000	117691700	188200	188200	188200	188200	0
526	20250423	093900	117691700	188200	188200	188200	188200	2
527	20250423	093800	117315300	188500	188500	188500	188500	0
528	20250423	093700	117315300	188500	188500	188500	188500	0
529	20250423	093600	117315300	188500	188500	188500	188500	4
530	20250423	093500	116561300	188900	188900	188900	188900	0
531	20250423	093400	116561300	188900	188900	188900	188900	0
532	20250423	093300	116561300	188900	188900	188900	188900	0
533	20250423	093200	116561300	188900	188900	188900	188900	0
534	20250423	093100	116561300	188900	188900	188900	188900	0
535	20250423	093000	116561300	188900	188900	188900	188900	0
536	20250423	092900	116561300	188900	188900	188900	188900	0
537	20250423	092800	116561300	188900	188900	188900	188900	0
538	20250423	092700	116561300	188900	188800	188900	188800	2
539	20250423	092600	116183600	188900	188900	188900	188900	0
540	20250423	092500	116183600	188900	188900	188900	188900	0
541	20250423	092400	116183600	188900	188900	188900	188900	0
542	20250423	092300	116183600	188900	188900	188900	188900	0
543	20250423	092200	116183600	188900	188900	188900	188900	0
544	20250423	092100	116183600	188900	188900	188900	188900	0
545	20250423	092000	116183600	188900	188900	188900	188900	0
546	20250423	091900	116183600	188900	188200	188900	188200	7
547	20250423	091800	114862000	188900	188900	188900	188900	0
548	20250423	091700	114862000	188900	188900	188900	188900	0
549	20250423	091600	114862000	188900	188900	188900	188900	7
550	20250423	091500	113539700	189200	189200	189200	189200	0
551	20250423	091400	113539700	189200	189200	189200	189200	0
552	20250423	091300	113539700	189200	189200	189200	189200	0
553	20250423	091200	113539700	189200	189200	189200	189200	0
554	20250423	091100	113539700	189200	189200	189200	189200	0
555	20250423	091000	113539700	189200	189200	189200	189200	0
556	20250423	090900	113539700	189200	188500	189200	188500	3
557	20250423	090800	112973500	189100	189100	189100	189100	0
558	20250423	090700	112973500	189100	188700	189100	188700	15
559	20250423	090600	110138100	188700	188700	188700	188700	0
560	20250423	090500	110138100	188700	188300	188900	188300	20
561	20250423	090400	106367200	188300	188200	188300	188200	2
562	20250423	090300	105990700	187500	187500	187500	187500	0
563	20250423	090200	105990700	187500	188700	188800	187500	55
564	20250423	090100	95634000	189000	189000	189000	189000	0
565	20250423	090000	95634000	189000	189000	189000	189000	506