KissMeData/092230/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194600	85910900	58200	58200	58200	58200	26
3	20240402	194500	85910900	58200	58200	58200	58200	0
4	20240402	194400	85910900	58200	58200	58200	58200	0
5	20240402	194300	85910900	58200	58200	58200	58200	0
6	20240402	194200	85910900	58200	58200	58200	58200	0
7	20240402	194100	85910900	58200	58200	58200	58200	0
8	20240402	194000	85910900	58200	58200	58200	58200	0
9	20240402	193900	85910900	58200	58200	58200	58200	0
10	20240402	193800	85910900	58200	58200	58200	58200	0
11	20240402	193700	85910900	58200	58200	58200	58200	0
12	20240402	193600	85910900	58200	58200	58200	58200	0
13	20240402	193500	85910900	58200	58200	58200	58200	0
14	20240402	193400	85910900	58200	58200	58200	58200	0
15	20240402	193300	85910900	58200	58200	58200	58200	0
16	20240402	193200	85910900	58200	58200	58200	58200	0
17	20240402	193100	85910900	58200	58200	58200	58200	0
18	20240402	193000	85910900	58200	58200	58200	58200	0
19	20240402	192900	85910900	58200	58200	58200	58200	0
20	20240402	192800	85910900	58200	58200	58200	58200	0
21	20240402	192700	85910900	58200	58200	58200	58200	0
22	20240402	192600	85910900	58200	58200	58200	58200	0
23	20240402	192500	85910900	58200	58200	58200	58200	0
24	20240402	192400	85910900	58200	58200	58200	58200	0
25	20240402	192300	85910900	58200	58200	58200	58200	0
26	20240402	192200	85910900	58200	58200	58200	58200	0
27	20240402	192100	85910900	58200	58200	58200	58200	0
28	20240402	192000	85910900	58200	58200	58200	58200	0
29	20240402	191900	85910900	58200	58200	58200	58200	0
30	20240402	191800	85910900	58200	58200	58200	58200	0
31	20240402	191700	85910900	58200	58200	58200	58200	0
32	20240402	191600	85910900	58200	58200	58200	58200	26
33	20240402	191500	85910900	58200	58200	58200	58200	0
34	20240402	191400	85910900	58200	58200	58200	58200	0
35	20240402	191300	85910900	58200	58200	58200	58200	0
36	20240402	191200	85910900	58200	58200	58200	58200	0
37	20240402	191100	85910900	58200	58200	58200	58200	0
38	20240402	191000	85910900	58200	58200	58200	58200	0
39	20240402	190900	85910900	58200	58200	58200	58200	0
40	20240402	190800	85910900	58200	58200	58200	58200	0
41	20240402	190700	85910900	58200	58200	58200	58200	0
42	20240402	190600	85910900	58200	58200	58200	58200	0
43	20240402	190500	85910900	58200	58200	58200	58200	0
44	20240402	190400	85910900	58200	58200	58200	58200	0
45	20240402	190300	85910900	58200	58200	58200	58200	0
46	20240402	190200	85910900	58200	58200	58200	58200	0
47	20240402	190100	85910900	58200	58200	58200	58200	0
48	20240402	190000	85910900	58200	58200	58200	58200	0
49	20240402	185900	85910900	58200	58200	58200	58200	0
50	20240402	185800	85910900	58200	58200	58200	58200	0
51	20240402	185700	85910900	58200	58200	58200	58200	0
52	20240402	185600	85910900	58200	58200	58200	58200	0
53	20240402	185500	85910900	58200	58200	58200	58200	0
54	20240402	185400	85910900	58200	58200	58200	58200	0
55	20240402	185300	85910900	58200	58200	58200	58200	0
56	20240402	185200	85910900	58200	58200	58200	58200	0
57	20240402	185100	85910900	58200	58200	58200	58200	0
58	20240402	185000	85910900	58200	58200	58200	58200	0
59	20240402	184900	85910900	58200	58200	58200	58200	0
60	20240402	184800	85910900	58200	58200	58200	58200	0
61	20240402	184700	85910900	58200	58200	58200	58200	0
62	20240402	184600	85910900	58200	58200	58200	58200	26
63	20240402	184500	85910900	58200	58200	58200	58200	0
64	20240402	184400	85910900	58200	58200	58200	58200	0
65	20240402	184300	85910900	58200	58200	58200	58200	0
66	20240402	184200	85910900	58200	58200	58200	58200	0
67	20240402	184100	85910900	58200	58200	58200	58200	0
68	20240402	184000	85910900	58200	58200	58200	58200	0
69	20240402	183900	85910900	58200	58200	58200	58200	0
70	20240402	183800	85910900	58200	58200	58200	58200	0
71	20240402	183700	85910900	58200	58200	58200	58200	0
72	20240402	183600	85910900	58200	58200	58200	58200	0
73	20240402	183500	85910900	58200	58200	58200	58200	0
74	20240402	183400	85910900	58200	58200	58200	58200	0
75	20240402	183300	85910900	58200	58200	58200	58200	0
76	20240402	183200	85910900	58200	58200	58200	58200	0
77	20240402	183100	85910900	58200	58200	58200	58200	0
78	20240402	183000	85910900	58200	58200	58200	58200	0
79	20240402	182900	85910900	58200	58200	58200	58200	0
80	20240402	182800	85910900	58200	58200	58200	58200	0
81	20240402	182700	85910900	58200	58200	58200	58200	0
82	20240402	182600	85910900	58200	58200	58200	58200	0
83	20240402	182500	85910900	58200	58200	58200	58200	0
84	20240402	182400	85910900	58200	58200	58200	58200	0
85	20240402	182300	85910900	58200	58200	58200	58200	0
86	20240402	182200	85910900	58200	58200	58200	58200	0
87	20240402	182100	85910900	58200	58200	58200	58200	0
88	20240402	182000	85910900	58200	58200	58200	58200	0
89	20240402	181900	85910900	58200	58200	58200	58200	0
90	20240402	181800	85910900	58200	58200	58200	58200	0
91	20240402	181700	85910900	58200	58200	58200	58200	0
92	20240402	181600	85910900	58200	58200	58200	58200	26
93	20240402	181500	85910900	58200	58200	58200	58200	0
94	20240402	181400	85910900	58200	58200	58200	58200	0
95	20240402	181300	85910900	58200	58200	58200	58200	0
96	20240402	181200	85910900	58200	58200	58200	58200	0
97	20240402	181100	85910900	58200	58200	58200	58200	0
98	20240402	181000	85910900	58200	58200	58200	58200	0
99	20240402	180900	85910900	58200	58200	58200	58200	0
100	20240402	180800	85910900	58200	58200	58200	58200	0
101	20240402	180700	85910900	58200	58200	58200	58200	0
102	20240402	180600	85910900	58200	58200	58200	58200	0
103	20240402	180500	85910900	58200	58200	58200	58200	0
104	20240402	180400	85910900	58200	58200	58200	58200	0
105	20240402	180300	85910900	58200	58200	58200	58200	0
106	20240402	180200	85910900	58200	58200	58200	58200	0
107	20240402	180100	85910900	58200	58200	58200	58200	0
108	20240402	180000	85910900	58200	58200	58200	58200	0
109	20240402	175900	85910900	58200	58200	58200	58200	0
110	20240402	175800	85910900	58200	58200	58200	58200	0
111	20240402	175700	85910900	58200	58200	58200	58200	0
112	20240402	175600	85910900	58200	58200	58200	58200	0
113	20240402	175500	85910900	58200	58200	58200	58200	0
114	20240402	175400	85910900	58200	58200	58200	58200	0
115	20240402	175300	85910900	58200	58200	58200	58200	0
116	20240402	175200	85910900	58200	58200	58200	58200	0
117	20240402	175100	85910900	58200	58200	58200	58200	0
118	20240402	175000	85910900	58200	58200	58200	58200	0
119	20240402	174900	85910900	58200	58200	58200	58200	0
120	20240402	174800	85910900	58200	58200	58200	58200	0
121	20240402	174700	85910900	58200	58200	58200	58200	0
122	20240402	174600	85910900	58200	58200	58200	58200	26
123	20240402	174500	85910900	58200	58200	58200	58200	0
124	20240402	174400	85910900	58200	58200	58200	58200	0
125	20240402	174300	85910900	58200	58200	58200	58200	0
126	20240402	174200	85910900	58200	58200	58200	58200	0
127	20240402	174100	85910900	58200	58200	58200	58200	0
128	20240402	174000	85910900	58200	58200	58200	58200	0
129	20240402	173900	85910900	58200	58200	58200	58200	0
130	20240402	173800	85910900	58200	58200	58200	58200	0
131	20240402	173700	85910900	58200	58200	58200	58200	0
132	20240402	173600	85910900	58200	58200	58200	58200	0
133	20240402	173500	85910900	58200	58200	58200	58200	0
134	20240402	173400	85910900	58200	58200	58200	58200	0
135	20240402	173300	85910900	58200	58200	58200	58200	0
136	20240402	173200	85910900	58200	58200	58200	58200	0
137	20240402	173100	85910900	58200	58200	58200	58200	0
138	20240402	173000	85910900	58200	58200	58200	58200	0
139	20240402	172900	85910900	58200	58200	58200	58200	0
140	20240402	172800	85910900	58200	58200	58200	58200	0
141	20240402	172700	85910900	58200	58200	58200	58200	0
142	20240402	172600	85910900	58200	58200	58200	58200	0
143	20240402	172500	85910900	58200	58200	58200	58200	0
144	20240402	172400	85910900	58200	58200	58200	58200	0
145	20240402	172300	85910900	58200	58200	58200	58200	0
146	20240402	172200	85910900	58200	58200	58200	58200	0
147	20240402	172100	85910900	58200	58200	58200	58200	0
148	20240402	172000	85910900	58200	58200	58200	58200	0
149	20240402	171900	85910900	58200	58200	58200	58200	0
150	20240402	171800	85910900	58200	58200	58200	58200	0
151	20240402	171700	85910900	58200	58200	58200	58200	0
152	20240402	171600	85910900	58200	58200	58200	58200	26
153	20240402	171500	85910900	58200	58200	58200	58200	0
154	20240402	171400	85910900	58200	58200	58200	58200	0
155	20240402	171300	85910900	58200	58200	58200	58200	0
156	20240402	171200	85910900	58200	58200	58200	58200	0
157	20240402	171100	85910900	58200	58200	58200	58200	0
158	20240402	171000	85910900	58200	58200	58200	58200	0
159	20240402	170900	85910900	58200	58200	58200	58200	0
160	20240402	170800	85910900	58200	58200	58200	58200	0
161	20240402	170700	85910900	58200	58200	58200	58200	0
162	20240402	170600	85910900	58200	58200	58200	58200	0
163	20240402	170500	85910900	58200	58200	58200	58200	0
164	20240402	170400	85910900	58200	58200	58200	58200	0
165	20240402	170300	85910900	58200	58200	58200	58200	0
166	20240402	170200	85910900	58200	58200	58200	58200	0
167	20240402	170100	85910900	58200	58200	58200	58200	0
168	20240402	170000	85910900	58200	58200	58200	58200	0
169	20240402	165900	85910900	58200	58200	58200	58200	0
170	20240402	165800	85910900	58200	58200	58200	58200	0
171	20240402	165700	85910900	58200	58200	58200	58200	0
172	20240402	165600	85910900	58200	58200	58200	58200	0
173	20240402	165500	85910900	58200	58200	58200	58200	0
174	20240402	165400	85910900	58200	58200	58200	58200	0
175	20240402	165300	85910900	58200	58200	58200	58200	0
176	20240402	165200	85910900	58200	58200	58200	58200	0
177	20240402	165100	85910900	58200	58200	58200	58200	0
178	20240402	165000	85910900	58200	58200	58200	58200	0
179	20240402	164900	85910900	58200	58200	58200	58200	0
180	20240402	164800	85910900	58200	58200	58200	58200	0
181	20240402	164700	85910900	58200	58200	58200	58200	0
182	20240402	164600	85910900	58200	58200	58200	58200	26
183	20240402	164500	85910900	58200	58200	58200	58200	0
184	20240402	164400	85910900	58200	58200	58200	58200	0
185	20240402	164300	85910900	58200	58200	58200	58200	0
186	20240402	164200	85910900	58200	58200	58200	58200	0
187	20240402	164100	85910900	58200	58200	58200	58200	0
188	20240402	164000	85910900	58200	58200	58200	58200	0
189	20240402	163900	85910900	58200	58200	58200	58200	0
190	20240402	163800	85910900	58200	58200	58200	58200	0
191	20240402	163700	85910900	58200	58200	58200	58200	0
192	20240402	163600	85910900	58200	58200	58200	58200	0
193	20240402	163500	85910900	58200	58200	58200	58200	0
194	20240402	163400	85910900	58200	58200	58200	58200	0
195	20240402	163300	85910900	58200	58200	58200	58200	0
196	20240402	163200	85910900	58200	58200	58200	58200	0
197	20240402	163100	85910900	58200	58200	58200	58200	0
198	20240402	163000	85910900	58200	58200	58200	58200	0
199	20240402	162900	85910900	58200	58200	58200	58200	0
200	20240402	162800	85910900	58200	58200	58200	58200	0
201	20240402	162700	85910900	58200	58200	58200	58200	0
202	20240402	162600	85910900	58200	58200	58200	58200	0
203	20240402	162500	85910900	58200	58200	58200	58200	0
204	20240402	162400	85910900	58200	58200	58200	58200	0
205	20240402	162300	85910900	58200	58200	58200	58200	0
206	20240402	162200	85910900	58200	58200	58200	58200	0
207	20240402	162100	85910900	58200	58200	58200	58200	0
208	20240402	162000	85910900	58200	58200	58200	58200	0
209	20240402	161900	85910900	58200	58200	58200	58200	0
210	20240402	161800	85910900	58200	58200	58200	58200	0
211	20240402	161700	85910900	58200	58200	58200	58200	0
212	20240402	161600	85910900	58200	58200	58200	58200	26
213	20240402	161500	85910900	58200	58200	58200	58200	0
214	20240402	161400	85910900	58200	58200	58200	58200	0
215	20240402	161300	85910900	58200	58200	58200	58200	0
216	20240402	161200	85910900	58200	58200	58200	58200	0
217	20240402	161100	85910900	58200	58200	58200	58200	0
218	20240402	161000	85910900	58200	58200	58200	58200	0
219	20240402	160900	85910900	58200	58200	58200	58200	0
220	20240402	160800	85910900	58200	58200	58200	58200	0
221	20240402	160700	85910900	58200	58200	58200	58200	0
222	20240402	160600	85910900	58200	58200	58200	58200	0
223	20240402	160500	85910900	58200	58200	58200	58200	0
224	20240402	160400	85910900	58200	58200	58200	58200	0
225	20240402	160300	85910900	58200	58200	58200	58200	0
226	20240402	160200	85910900	58200	58200	58200	58200	0
227	20240402	160100	85910900	58200	58200	58200	58200	0
228	20240402	160000	85910900	58200	58200	58200	58200	0
229	20240402	155900	85910900	58200	58200	58200	58200	0
230	20240402	155800	85910900	58200	58200	58200	58200	0
231	20240402	155700	85910900	58200	58200	58200	58200	0
232	20240402	155600	85910900	58200	58200	58200	58200	0
233	20240402	155500	85910900	58200	58200	58200	58200	0
234	20240402	155400	85910900	58200	58200	58200	58200	0
235	20240402	155300	85910900	58200	58200	58200	58200	0
236	20240402	155200	85910900	58200	58200	58200	58200	0
237	20240402	155100	85910900	58200	58200	58200	58200	0
238	20240402	155000	85910900	58200	58200	58200	58200	0
239	20240402	154900	85910900	58200	58200	58200	58200	0
240	20240402	154800	85910900	58200	58200	58200	58200	0
241	20240402	154700	85910900	58200	58200	58200	58200	0
242	20240402	154600	85910900	58200	58200	58200	58200	26
243	20240402	154500	85910900	58200	58200	58200	58200	0
244	20240402	154400	85910900	58200	58200	58200	58200	0
245	20240402	154300	85910900	58200	58200	58200	58200	0
246	20240402	154200	85910900	58200	58200	58200	58200	0
247	20240402	154100	85910900	58200	58200	58200	58200	0
248	20240402	154000	85910900	58200	58200	58200	58200	0
249	20240402	153900	85910900	58200	58200	58200	58200	0
250	20240402	153800	85910900	58200	58200	58200	58200	0
251	20240402	153700	85910900	58200	58200	58200	58200	0
252	20240402	153600	85910900	58200	58200	58200	58200	0
253	20240402	153500	85910900	58200	58200	58200	58200	0
254	20240402	153400	85910900	58200	58200	58200	58200	0
255	20240402	153300	85910900	58200	58200	58200	58200	0
256	20240402	153200	85910900	58200	58200	58200	58200	0
257	20240402	153100	85910900	58200	58200	58200	58200	0
258	20240402	153000	85910900	58200	58200	58200	58200	26
259	20240402	152900	84397700	58300	58300	58300	58300	0
260	20240402	152800	84397700	58300	58300	58300	58300	0
261	20240402	152700	84397700	58300	58300	58300	58300	0
262	20240402	152600	84397700	58300	58300	58300	58300	0
263	20240402	152500	84397700	58300	58300	58300	58300	0
264	20240402	152400	84397700	58300	58300	58300	58300	0
265	20240402	152300	84397700	58300	58300	58300	58300	0
266	20240402	152200	84397700	58300	58300	58300	58300	0
267	20240402	152100	84397700	58300	58300	58300	58300	0
268	20240402	152000	84397700	58300	58300	58300	58300	0
269	20240402	151900	84397700	58300	58200	58300	58200	20
270	20240402	151800	83232100	58200	58200	58200	58200	0
271	20240402	151700	83232100	58200	58200	58200	58200	0
272	20240402	151600	83232100	58200	58200	58200	58200	0
273	20240402	151500	83232100	58200	58200	58200	58200	19
274	20240402	151400	82126300	58200	58200	58200	58200	0
275	20240402	151300	82126300	58200	58200	58200	58200	7
276	20240402	151200	81718900	58200	58200	58200	58200	0
277	20240402	151100	81718900	58200	58200	58200	58200	0
278	20240402	151000	81718900	58200	58200	58200	58200	0
279	20240402	150900	81718900	58200	58200	58200	58200	0
280	20240402	150800	81718900	58200	58200	58200	58200	0
281	20240402	150700	81718900	58200	58200	58200	58200	0
282	20240402	150600	81718900	58200	58200	58200	58200	0
283	20240402	150500	81718900	58200	58200	58200	58200	0
284	20240402	150400	81718900	58200	58200	58200	58200	0
285	20240402	150300	81718900	58200	58200	58200	58200	0
286	20240402	150200	81718900	58200	58200	58200	58200	0
287	20240402	150100	81718900	58200	58200	58200	58200	0
288	20240402	150000	81718900	58200	58200	58200	58200	0
289	20240402	145900	81718900	58200	58200	58200	58200	0
290	20240402	145800	81718900	58200	58200	58200	58200	0
291	20240402	145700	81718900	58200	58200	58200	58200	22
292	20240402	145600	80438500	58200	58200	58200	58200	0
293	20240402	145500	80438500	58200	58200	58200	58200	0
294	20240402	145400	80438500	58200	58200	58200	58200	0
295	20240402	145300	80438500	58200	58200	58200	58200	0
296	20240402	145200	80438500	58200	58200	58200	58200	0
297	20240402	145100	80438500	58200	58200	58200	58200	6
298	20240402	145000	80089300	58000	58000	58000	58000	0
299	20240402	144900	80089300	58000	58000	58000	58000	20
300	20240402	144800	78929300	58000	58000	58000	58000	0
301	20240402	144700	78929300	58000	58000	58000	58000	0
302	20240402	144600	78929300	58000	58000	58000	58000	0
303	20240402	144500	78929300	58000	58000	58000	58000	0
304	20240402	144400	78929300	58000	58000	58000	58000	0
305	20240402	144300	78929300	58000	58000	58000	58000	0
306	20240402	144200	78929300	58000	58000	58000	58000	0
307	20240402	144100	78929300	58000	58000	58000	58000	0
308	20240402	144000	78929300	58000	58000	58000	58000	0
309	20240402	143900	78929300	58000	58000	58000	58000	0
310	20240402	143800	78929300	58000	58000	58000	58000	0
311	20240402	143700	78929300	58000	58000	58000	58000	0
312	20240402	143600	78929300	58000	58000	58000	58000	171
313	20240402	143500	69011300	58100	58100	58100	58100	0
314	20240402	143400	69011300	58100	58100	58100	58100	0
315	20240402	143300	69011300	58100	58100	58100	58100	0
316	20240402	143200	69011300	58100	58000	58100	58000	9
317	20240402	143100	68488500	58100	58100	58100	58100	0
318	20240402	143000	68488500	58100	58100	58100	58100	0
319	20240402	142900	68488500	58100	58100	58100	58100	0
320	20240402	142800	68488500	58100	58100	58100	58100	4
321	20240402	142700	68256100	58100	58100	58100	58100	0
322	20240402	142600	68256100	58100	58100	58100	58100	0
323	20240402	142500	68256100	58100	58100	58100	58100	0
324	20240402	142400	68256100	58100	58100	58100	58100	17
325	20240402	142300	67268400	58100	58100	58100	58100	8
326	20240402	142200	66803600	58000	58000	58000	58000	0
327	20240402	142100	66803600	58000	58000	58000	58000	1
328	20240402	142000	66745600	58200	58200	58200	58200	0
329	20240402	141900	66745600	58200	58200	58200	58200	6
330	20240402	141800	66396400	57900	57900	57900	57900	0
331	20240402	141700	66396400	57900	57900	57900	57900	0
332	20240402	141600	66396400	57900	57900	57900	57900	0
333	20240402	141500	66396400	57900	57900	57900	57900	2
334	20240402	141400	66280600	57900	57900	57900	57900	0
335	20240402	141300	66280600	57900	57900	57900	57900	0
336	20240402	141200	66280600	57900	57900	57900	57900	1
337	20240402	141100	66222700	58100	58100	58100	58100	5
338	20240402	141000	65932200	58100	58100	58100	58100	0
339	20240402	140900	65932200	58100	58100	58100	58100	0
340	20240402	140800	65932200	58100	58100	58100	58100	0
341	20240402	140700	65932200	58100	58100	58100	58100	9
342	20240402	140600	65409300	57900	57900	57900	57900	1
343	20240402	140500	65351400	57900	57900	57900	57900	0
344	20240402	140400	65351400	57900	57900	57900	57900	0
345	20240402	140300	65351400	57900	57900	57900	57900	0
346	20240402	140200	65351400	57900	57900	57900	57900	0
347	20240402	140100	65351400	57900	57900	57900	57900	0
348	20240402	140000	65351400	57900	57900	57900	57900	1
349	20240402	135900	65293500	58000	58000	58000	58000	0
350	20240402	135800	65293500	58000	58000	58000	58000	15
351	20240402	135700	64423500	57900	57900	57900	57900	0
352	20240402	135600	64423500	57900	57900	57900	57900	0
353	20240402	135500	64423500	57900	57900	57900	57900	0
354	20240402	135400	64423500	57900	57900	57900	57900	0
355	20240402	135300	64423500	57900	57900	57900	57900	0
356	20240402	135200	64423500	57900	57900	57900	57900	0
357	20240402	135100	64423500	57900	57900	57900	57900	5
358	20240402	135000	64134000	58000	58000	58000	58000	0
359	20240402	134900	64134000	58000	58000	58000	58000	0
360	20240402	134800	64134000	58000	58000	58000	58000	0
361	20240402	134700	64134000	58000	58000	58000	58000	0
362	20240402	134600	64134000	58000	58000	58000	58000	2
363	20240402	134500	64018000	58000	58000	58000	58000	0
364	20240402	134400	64018000	58000	58000	58000	58000	0
365	20240402	134300	64018000	58000	58000	58000	58000	15
366	20240402	134200	63148000	57900	57900	57900	57900	0
367	20240402	134100	63148000	57900	57900	57900	57900	0
368	20240402	134000	63148000	57900	57900	57900	57900	0
369	20240402	133900	63148000	57900	57900	57900	57900	0
370	20240402	133800	63148000	57900	57900	57900	57900	0
371	20240402	133700	63148000	57900	57900	57900	57900	0
372	20240402	133600	63148000	57900	57900	57900	57900	0
373	20240402	133500	63148000	57900	57900	57900	57900	0
374	20240402	133400	63148000	57900	57900	57900	57900	0
375	20240402	133300	63148000	57900	57900	57900	57900	0
376	20240402	133200	63148000	57900	57900	57900	57900	0
377	20240402	133100	63148000	57900	58000	58000	57900	100
378	20240402	133000	57355800	58000	58000	58000	58000	0
379	20240402	132900	57355800	58000	58000	58000	58000	0
380	20240402	132800	57355800	58000	58000	58000	58000	0
381	20240402	132700	57355800	58000	58000	58000	58000	0
382	20240402	132600	57355800	58000	58000	58000	58000	0
383	20240402	132500	57355800	58000	58000	58000	58000	1
384	20240402	132400	57297800	58000	58000	58000	58000	0
385	20240402	132300	57297800	58000	58000	58000	58000	1
386	20240402	132200	57239800	58000	58000	58000	58000	5
387	20240402	132100	56949800	58000	58000	58000	58000	0
388	20240402	132000	56949800	58000	58000	58000	58000	0
389	20240402	131900	56949800	58000	58000	58000	58000	0
390	20240402	131800	56949800	58000	58000	58000	58000	0
391	20240402	131700	56949800	58000	58000	58000	58000	8
392	20240402	131600	56485800	58100	58100	58100	58100	0
393	20240402	131500	56485800	58100	58100	58100	58100	0
394	20240402	131400	56485800	58100	58100	58100	58100	0
395	20240402	131300	56485800	58100	58100	58100	58100	1
396	20240402	131200	56427700	58000	58000	58000	58000	87
397	20240402	131100	51381700	58100	58100	58100	58100	0
398	20240402	131000	51381700	58100	58100	58100	58100	0
399	20240402	130900	51381700	58100	58100	58100	58100	0
400	20240402	130800	51381700	58100	58100	58100	58100	0
401	20240402	130700	51381700	58100	58100	58100	58100	0
402	20240402	130600	51381700	58100	58100	58100	58100	0
403	20240402	130500	51381700	58100	58100	58100	58100	0
404	20240402	130400	51381700	58100	58100	58100	58100	0
405	20240402	130300	51381700	58100	58100	58100	58100	4
406	20240402	130200	51149300	58000	58000	58000	58000	0
407	20240402	130100	51149300	58000	58000	58000	58000	0
408	20240402	130000	51149300	58000	58000	58000	58000	0
409	20240402	125900	51149300	58000	58000	58000	58000	0
410	20240402	125800	51149300	58000	58000	58000	58000	0
411	20240402	125700	51149300	58000	58000	58000	58000	0
412	20240402	125600	51149300	58000	58000	58000	58000	0
413	20240402	125500	51149300	58000	58000	58000	58000	0
414	20240402	125400	51149300	58000	58000	58000	58000	0
415	20240402	125300	51149300	58000	58000	58000	58000	0
416	20240402	125200	51149300	58000	58000	58000	58000	0
417	20240402	125100	51149300	58000	58000	58000	58000	0
418	20240402	125000	51149300	58000	58000	58000	58000	0
419	20240402	124900	51149300	58000	58000	58000	58000	0
420	20240402	124800	51149300	58000	58000	58000	58000	0
421	20240402	124700	51149300	58000	58000	58000	58000	0
422	20240402	124600	51149300	58000	58000	58000	58000	0
423	20240402	124500	51149300	58000	58000	58000	58000	0
424	20240402	124400	51149300	58000	58000	58000	58000	1
425	20240402	124300	51091300	58000	58000	58000	58000	0
426	20240402	124200	51091300	58000	58000	58000	58000	0
427	20240402	124100	51091300	58000	58000	58000	58000	50
428	20240402	124000	48191300	58000	58000	58000	58000	0
429	20240402	123900	48191300	58000	58000	58000	58000	71
430	20240402	123800	44073300	58000	58000	58000	58000	0
431	20240402	123700	44073300	58000	58000	58000	58000	0
432	20240402	123600	44073300	58000	58000	58000	58000	0
433	20240402	123500	44073300	58000	58000	58000	58000	0
434	20240402	123400	44073300	58000	58000	58000	58000	0
435	20240402	123300	44073300	58000	58000	58000	58000	3
436	20240402	123200	43899300	58100	58100	58100	58100	0
437	20240402	123100	43899300	58100	58100	58100	58100	0
438	20240402	123000	43899300	58100	58100	58100	58100	7
439	20240402	122900	43492600	58100	58100	58100	58100	0
440	20240402	122800	43492600	58100	58100	58100	58100	0
441	20240402	122700	43492600	58100	58100	58100	58100	0
442	20240402	122600	43492600	58100	58100	58100	58100	0
443	20240402	122500	43492600	58100	58100	58100	58100	0
444	20240402	122400	43492600	58100	58100	58100	58100	32
445	20240402	122300	41633400	58100	58100	58100	58100	0
446	20240402	122200	41633400	58100	58100	58100	58100	0
447	20240402	122100	41633400	58100	58100	58100	58100	0
448	20240402	122000	41633400	58100	58100	58100	58100	0
449	20240402	121900	41633400	58100	58100	58100	58100	0
450	20240402	121800	41633400	58100	58100	58100	58100	0
451	20240402	121700	41633400	58100	58100	58100	58100	0
452	20240402	121600	41633400	58100	58100	58100	58100	51
453	20240402	121500	38670300	58200	58200	58200	58200	0
454	20240402	121400	38670300	58200	58200	58200	58200	0
455	20240402	121300	38670300	58200	58200	58200	58200	0
456	20240402	121200	38670300	58200	58200	58200	58200	0
457	20240402	121100	38670300	58200	58200	58200	58200	0
458	20240402	121000	38670300	58200	58200	58200	58200	0
459	20240402	120900	38670300	58200	58200	58200	58200	0
460	20240402	120800	38670300	58200	58200	58200	58200	0
461	20240402	120700	38670300	58200	58200	58200	58200	0
462	20240402	120600	38670300	58200	58200	58200	58200	0
463	20240402	120500	38670300	58200	58200	58200	58200	0
464	20240402	120400	38670300	58200	58200	58200	58200	0
465	20240402	120300	38670300	58200	58200	58200	58200	0
466	20240402	120200	38670300	58200	58200	58200	58200	0
467	20240402	120100	38670300	58200	58200	58200	58200	0
468	20240402	120000	38670300	58200	58200	58200	58200	0
469	20240402	115900	38670300	58200	58200	58200	58200	0
470	20240402	115800	38670300	58200	58200	58200	58200	0
471	20240402	115700	38670300	58200	58200	58200	58200	0
472	20240402	115600	38670300	58200	58200	58200	58200	0
473	20240402	115500	38670300	58200	58200	58200	58200	0
474	20240402	115400	38670300	58200	58200	58200	58200	0
475	20240402	115300	38670300	58200	58200	58200	58200	0
476	20240402	115200	38670300	58200	58200	58200	58200	0
477	20240402	115100	38670300	58200	58200	58200	58200	6
478	20240402	115000	38321100	58000	58000	58000	58000	0
479	20240402	114900	38321100	58000	58000	58000	58000	0
480	20240402	114800	38321100	58000	58000	58000	58000	0
481	20240402	114700	38321100	58000	58000	58000	58000	0
482	20240402	114600	38321100	58000	58000	58000	58000	0
483	20240402	114500	38321100	58000	58000	58000	58000	0
484	20240402	114400	38321100	58000	58000	58000	58000	0
485	20240402	114300	38321100	58000	58000	58000	58000	0
486	20240402	114200	38321100	58000	58000	58000	58000	0
487	20240402	114100	38321100	58000	58000	58000	58000	0
488	20240402	114000	38321100	58000	58000	58000	58000	0
489	20240402	113900	38321100	58000	58000	58000	58000	0
490	20240402	113800	38321100	58000	58000	58000	58000	0
491	20240402	113700	38321100	58000	58000	58000	58000	0
492	20240402	113600	38321100	58000	58000	58000	58000	0
493	20240402	113500	38321100	58000	58000	58000	58000	0
494	20240402	113400	38321100	58000	58000	58000	58000	0
495	20240402	113300	38321100	58000	58000	58000	58000	30
496	20240402	113200	36581100	58000	58000	58000	58000	20
497	20240402	113100	35421100	58200	58200	58200	58200	0
498	20240402	113000	35421100	58200	58200	58200	58200	6
499	20240402	112900	35071900	58200	58200	58200	58200	0
500	20240402	112800	35071900	58200	58200	58200	58200	1
501	20240402	112700	35013700	58200	58200	58200	58200	40
502	20240402	112600	32685700	58200	58200	58200	58200	6
503	20240402	112500	32336500	58200	58200	58200	58200	53
504	20240402	112400	29251900	58200	58200	58200	58200	0
505	20240402	112300	29251900	58200	58200	58200	58200	27
506	20240402	112200	27680500	58200	58200	58200	58200	0
507	20240402	112100	27680500	58200	58200	58200	58200	0
508	20240402	112000	27680500	58200	58200	58200	58200	33
509	20240402	111900	25759900	58200	58200	58200	58200	0
510	20240402	111800	25759900	58200	58200	58200	58200	0
511	20240402	111700	25759900	58200	58200	58200	58200	6
512	20240402	111600	25410700	58200	58200	58200	58200	0
513	20240402	111500	25410700	58200	58200	58200	58200	7
514	20240402	111400	25003300	58000	58000	58000	58000	0
515	20240402	111300	25003300	58000	58000	58000	58000	0
516	20240402	111200	25003300	58000	58000	58000	58000	0
517	20240402	111100	25003300	58000	58000	58000	58000	0
518	20240402	111000	25003300	58000	58000	58000	58000	0
519	20240402	110900	25003300	58000	58000	58000	58000	0
520	20240402	110800	25003300	58000	58000	58000	58000	0
521	20240402	110700	25003300	58000	58000	58000	58000	0
522	20240402	110600	25003300	58000	58000	58000	58000	0
523	20240402	110500	25003300	58000	58000	58000	58000	0
524	20240402	110400	25003300	58000	58000	58000	58000	1
525	20240402	110300	24945300	58000	58000	58000	58000	0
526	20240402	110200	24945300	58000	58000	58000	58000	0
527	20240402	110100	24945300	58000	58000	58000	58000	0
528	20240402	110000	24945300	58000	58000	58000	58000	0
529	20240402	105900	24945300	58000	58000	58000	58000	0
530	20240402	105800	24945300	58000	58000	58000	58000	0
531	20240402	105700	24945300	58000	58000	58000	58000	0
532	20240402	105600	24945300	58000	58000	58000	58000	0
533	20240402	105500	24945300	58000	58000	58000	58000	0
534	20240402	105400	24945300	58000	58000	58000	58000	0
535	20240402	105300	24945300	58000	58000	58000	58000	0
536	20240402	105200	24945300	58000	58000	58000	58000	0
537	20240402	105100	24945300	58000	58000	58000	58000	1
538	20240402	105000	24887300	58100	58100	58100	58100	0
539	20240402	104900	24887300	58100	58100	58100	58100	0
540	20240402	104800	24887300	58100	58100	58100	58100	0
541	20240402	104700	24887300	58100	58100	58100	58100	0
542	20240402	104600	24887300	58100	58100	58100	58100	0
543	20240402	104500	24887300	58100	58100	58100	58100	0
544	20240402	104400	24887300	58100	58100	58100	58100	0
545	20240402	104300	24887300	58100	58100	58100	58100	0
546	20240402	104200	24887300	58100	58100	58100	58100	10
547	20240402	104100	24306300	58100	58100	58100	58100	1
548	20240402	104000	24248200	58000	58000	58000	58000	0
549	20240402	103900	24248200	58000	58100	58100	58000	6
550	20240402	103800	23899800	58100	58100	58100	58100	0
551	20240402	103700	23899800	58100	58100	58100	58100	0
552	20240402	103600	23899800	58100	58100	58100	58100	0
553	20240402	103500	23899800	58100	58100	58100	58100	0
554	20240402	103400	23899800	58100	58100	58100	58100	0
555	20240402	103300	23899800	58100	58100	58100	58100	0
556	20240402	103200	23899800	58100	58100	58100	58100	0
557	20240402	103100	23899800	58100	58100	58100	58100	0
558	20240402	103000	23899800	58100	58100	58100	58100	0
559	20240402	102900	23899800	58100	58100	58100	58100	0
560	20240402	102800	23899800	58100	58100	58100	58100	0
561	20240402	102700	23899800	58100	58100	58100	58100	0
562	20240402	102600	23899800	58100	58100	58100	58100	0
563	20240402	102500	23899800	58100	58100	58100	58100	0
564	20240402	102400	23899800	58100	58100	58100	58100	0
565	20240402	102300	23899800	58100	58100	58100	58100	0
566	20240402	102200	23899800	58100	58100	58100	58100	0
567	20240402	102100	23899800	58100	58100	58100	58100	0
568	20240402	102000	23899800	58100	58100	58100	58100	0
569	20240402	101900	23899800	58100	58100	58100	58100	1
570	20240402	101800	23841700	58100	58100	58100	58100	3
571	20240402	101700	23667400	58100	58100	58100	58100	0
572	20240402	101600	23667400	58100	58100	58100	58100	4
573	20240402	101500	23435000	58100	58100	58100	58100	0
574	20240402	101400	23435000	58100	58100	58100	58100	1
575	20240402	101300	23376900	58100	58100	58100	58100	0
576	20240402	101200	23376900	58100	58100	58100	58100	0
577	20240402	101100	23376900	58100	58100	58100	58100	0
578	20240402	101000	23376900	58100	58100	58100	58100	0
579	20240402	100900	23376900	58100	58100	58100	58100	0
580	20240402	100800	23376900	58100	58000	58100	58000	42
581	20240402	100700	20937400	58000	58000	58000	58000	33
582	20240402	100600	19023400	58000	58000	58000	58000	0
583	20240402	100500	19023400	58000	58000	58000	58000	0
584	20240402	100400	19023400	58000	58000	58000	58000	0
585	20240402	100300	19023400	58000	58000	58000	58000	0
586	20240402	100200	19023400	58000	58000	58000	58000	0
587	20240402	100100	19023400	58000	58100	58100	58000	16
588	20240402	100000	18095200	58000	58000	58000	58000	0
589	20240402	095900	18095200	58000	58000	58000	58000	0
590	20240402	095800	18095200	58000	58000	58000	58000	0
591	20240402	095700	18095200	58000	58000	58000	58000	0
592	20240402	095600	18095200	58000	58000	58000	58000	0
593	20240402	095500	18095200	58000	58000	58000	58000	0
594	20240402	095400	18095200	58000	58000	58000	58000	0
595	20240402	095300	18095200	58000	58000	58000	58000	0
596	20240402	095200	18095200	58000	58000	58000	58000	0
597	20240402	095100	18095200	58000	58000	58000	58000	0
598	20240402	095000	18095200	58000	58000	58000	58000	0
599	20240402	094900	18095200	58000	58000	58000	58000	0
600	20240402	094800	18095200	58000	58000	58000	58000	0
601	20240402	094700	18095200	58000	58000	58000	58000	0
602	20240402	094600	18095200	58000	58000	58000	58000	1
603	20240402	094500	18037200	58100	58100	58100	58100	0
604	20240402	094400	18037200	58100	58100	58100	58100	0
605	20240402	094300	18037200	58100	58100	58100	58100	0
606	20240402	094200	18037200	58100	58100	58100	58100	4
607	20240402	094100	17804800	58100	58100	58100	58100	0
608	20240402	094000	17804800	58100	58100	58100	58100	0
609	20240402	093900	17804800	58100	58000	58100	57900	147
610	20240402	093800	9289600	58100	58100	58100	58100	0
611	20240402	093700	9289600	58100	58100	58100	58100	1
612	20240402	093600	9231500	58100	58100	58100	58100	0
613	20240402	093500	9231500	58100	58100	58100	58100	0
614	20240402	093400	9231500	58100	58100	58100	58100	0
615	20240402	093300	9231500	58100	58100	58100	58100	0
616	20240402	093200	9231500	58100	58100	58100	58100	0
617	20240402	093100	9231500	58100	58100	58100	58100	0
618	20240402	093000	9231500	58100	58100	58100	58100	0
619	20240402	092900	9231500	58100	58100	58100	58100	0
620	20240402	092800	9231500	58100	58100	58100	58100	0
621	20240402	092700	9231500	58100	58100	58100	58100	0
622	20240402	092600	9231500	58100	58100	58100	58100	0
623	20240402	092500	9231500	58100	58100	58100	58100	0
624	20240402	092400	9231500	58100	58100	58100	58100	0
625	20240402	092300	9231500	58100	58100	58100	58100	6
626	20240402	092200	8882900	58000	58000	58000	58000	0
627	20240402	092100	8882900	58000	58000	58000	58000	0
628	20240402	092000	8882900	58000	58000	58000	58000	0
629	20240402	091900	8882900	58000	58000	58000	58000	0
630	20240402	091800	8882900	58000	58000	58000	58000	0
631	20240402	091700	8882900	58000	58000	58000	58000	0
632	20240402	091600	8882900	58000	58000	58000	58000	9
633	20240402	091500	8360900	58100	58100	58100	58100	0
634	20240402	091400	8360900	58100	58100	58100	58100	0
635	20240402	091300	8360900	58100	58100	58100	58100	0
636	20240402	091200	8360900	58100	58100	58100	58100	102
637	20240402	091100	2434700	58200	58200	58200	58200	0
638	20240402	091000	2434700	58200	58200	58200	58200	0
639	20240402	090900	2434700	58200	58200	58200	58200	0
640	20240402	090800	2434700	58200	58200	58200	58200	0
641	20240402	090700	2434700	58200	58200	58200	58200	0
642	20240402	090600	2434700	58200	58200	58300	58200	9
643	20240402	090500	1910700	57900	57900	57900	57900	0
644	20240402	090400	1910700	57900	57900	57900	57900	20
645	20240402	090300	752700	57900	57900	57900	57900	11
646	20240402	090200	115800	57900	57900	57900	57900	0
647	20240402	090100	115800	57900	57900	57900	57900	0
648	20240402	090000	115800	57900	57900	57900	57900	2