KissMeData/001130/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	181800	79555300	129200	129200	129200	129200	66
3	20250402	181700	79555300	129200	129200	129200	129200	0
4	20250402	181600	79555300	129200	129200	129200	129200	0
5	20250402	181500	79555300	129200	129200	129200	129200	0
6	20250402	181400	79555300	129200	129200	129200	129200	0
7	20250402	181300	79555300	129200	129200	129200	129200	0
8	20250402	181200	79555300	129200	129200	129200	129200	0
9	20250402	181100	79555300	129200	129200	129200	129200	0
10	20250402	181000	79555300	129200	129200	129200	129200	0
11	20250402	180900	79555300	129200	129200	129200	129200	0
12	20250402	180800	79555300	129200	129200	129200	129200	0
13	20250402	180700	79555300	129200	129200	129200	129200	0
14	20250402	180600	79555300	129200	129200	129200	129200	0
15	20250402	180500	79555300	129200	129200	129200	129200	0
16	20250402	180400	79555300	129200	129200	129200	129200	0
17	20250402	180300	79555300	129200	129200	129200	129200	0
18	20250402	180200	79555300	129200	129200	129200	129200	0
19	20250402	180100	79555300	129200	129200	129200	129200	0
20	20250402	180000	79555300	129200	129200	129200	129200	0
21	20250402	175900	79555300	129200	129200	129200	129200	0
22	20250402	175800	79555300	129200	129200	129200	129200	0
23	20250402	175700	79555300	129200	129200	129200	129200	0
24	20250402	175600	79555300	129200	129200	129200	129200	0
25	20250402	175500	79555300	129200	129200	129200	129200	0
26	20250402	175400	79555300	129200	129200	129200	129200	0
27	20250402	175300	79555300	129200	129200	129200	129200	0
28	20250402	175200	79555300	129200	129200	129200	129200	0
29	20250402	175100	79555300	129200	129200	129200	129200	0
30	20250402	175000	79555300	129200	129200	129200	129200	0
31	20250402	174900	79555300	129200	129200	129200	129200	0
32	20250402	174800	79555300	129200	129200	129200	129200	66
33	20250402	174700	79555300	129200	129200	129200	129200	0
34	20250402	174600	79555300	129200	129200	129200	129200	0
35	20250402	174500	79555300	129200	129200	129200	129200	0
36	20250402	174400	79555300	129200	129200	129200	129200	0
37	20250402	174300	79555300	129200	129200	129200	129200	0
38	20250402	174200	79555300	129200	129200	129200	129200	0
39	20250402	174100	79555300	129200	129200	129200	129200	0
40	20250402	174000	79555300	129200	129200	129200	129200	0
41	20250402	173900	79555300	129200	129200	129200	129200	0
42	20250402	173800	79555300	129200	129200	129200	129200	0
43	20250402	173700	79555300	129200	129200	129200	129200	0
44	20250402	173600	79555300	129200	129200	129200	129200	0
45	20250402	173500	79555300	129200	129200	129200	129200	0
46	20250402	173400	79555300	129200	129200	129200	129200	0
47	20250402	173300	79555300	129200	129200	129200	129200	0
48	20250402	173200	79555300	129200	129200	129200	129200	0
49	20250402	173100	79555300	129200	129200	129200	129200	0
50	20250402	173000	79555300	129200	129200	129200	129200	0
51	20250402	172900	79555300	129200	129200	129200	129200	0
52	20250402	172800	79555300	129200	129200	129200	129200	0
53	20250402	172700	79555300	129200	129200	129200	129200	0
54	20250402	172600	79555300	129200	129200	129200	129200	0
55	20250402	172500	79555300	129200	129200	129200	129200	0
56	20250402	172400	79555300	129200	129200	129200	129200	0
57	20250402	172300	79555300	129200	129200	129200	129200	0
58	20250402	172200	79555300	129200	129200	129200	129200	0
59	20250402	172100	79555300	129200	129200	129200	129200	0
60	20250402	172000	79555300	129200	129200	129200	129200	0
61	20250402	171900	79555300	129200	129200	129200	129200	0
62	20250402	171800	79555300	129200	129200	129200	129200	66
63	20250402	171700	79555300	129200	129200	129200	129200	0
64	20250402	171600	79555300	129200	129200	129200	129200	0
65	20250402	171500	79555300	129200	129200	129200	129200	0
66	20250402	171400	79555300	129200	129200	129200	129200	0
67	20250402	171300	79555300	129200	129200	129200	129200	0
68	20250402	171200	79555300	129200	129200	129200	129200	0
69	20250402	171100	79555300	129200	129200	129200	129200	0
70	20250402	171000	79555300	129200	129200	129200	129200	0
71	20250402	170900	79555300	129200	129200	129200	129200	0
72	20250402	170800	79555300	129200	129200	129200	129200	0
73	20250402	170700	79555300	129200	129200	129200	129200	0
74	20250402	170600	79555300	129200	129200	129200	129200	0
75	20250402	170500	79555300	129200	129200	129200	129200	0
76	20250402	170400	79555300	129200	129200	129200	129200	0
77	20250402	170300	79555300	129200	129200	129200	129200	0
78	20250402	170200	79555300	129200	129200	129200	129200	0
79	20250402	170100	79555300	129200	129200	129200	129200	0
80	20250402	170000	79555300	129200	129200	129200	129200	0
81	20250402	165900	79555300	129200	129200	129200	129200	0
82	20250402	165800	79555300	129200	129200	129200	129200	0
83	20250402	165700	79555300	129200	129200	129200	129200	0
84	20250402	165600	79555300	129200	129200	129200	129200	0
85	20250402	165500	79555300	129200	129200	129200	129200	0
86	20250402	165400	79555300	129200	129200	129200	129200	0
87	20250402	165300	79555300	129200	129200	129200	129200	0
88	20250402	165200	79555300	129200	129200	129200	129200	0
89	20250402	165100	79555300	129200	129200	129200	129200	0
90	20250402	165000	79555300	129200	129200	129200	129200	0
91	20250402	164900	79555300	129200	129200	129200	129200	0
92	20250402	164800	79555300	129200	129200	129200	129200	66
93	20250402	164700	79555300	129200	129200	129200	129200	0
94	20250402	164600	79555300	129200	129200	129200	129200	0
95	20250402	164500	79555300	129200	129200	129200	129200	0
96	20250402	164400	79555300	129200	129200	129200	129200	0
97	20250402	164300	79555300	129200	129200	129200	129200	0
98	20250402	164200	79555300	129200	129200	129200	129200	0
99	20250402	164100	79555300	129200	129200	129200	129200	0
100	20250402	164000	79555300	129200	129200	129200	129200	0
101	20250402	163900	79555300	129200	129200	129200	129200	0
102	20250402	163800	79555300	129200	129200	129200	129200	0
103	20250402	163700	79555300	129200	129200	129200	129200	0
104	20250402	163600	79555300	129200	129200	129200	129200	0
105	20250402	163500	79555300	129200	129200	129200	129200	0
106	20250402	163400	79555300	129200	129200	129200	129200	0
107	20250402	163300	79555300	129200	129200	129200	129200	0
108	20250402	163200	79555300	129200	129200	129200	129200	0
109	20250402	163100	79555300	129200	129200	129200	129200	0
110	20250402	163000	79555300	129200	129200	129200	129200	0
111	20250402	162900	79555300	129200	129200	129200	129200	0
112	20250402	162800	79555300	129200	129200	129200	129200	0
113	20250402	162700	79555300	129200	129200	129200	129200	0
114	20250402	162600	79555300	129200	129200	129200	129200	0
115	20250402	162500	79555300	129200	129200	129200	129200	0
116	20250402	162400	79555300	129200	129200	129200	129200	0
117	20250402	162300	79555300	129200	129200	129200	129200	0
118	20250402	162200	79555300	129200	129200	129200	129200	0
119	20250402	162100	79555300	129200	129200	129200	129200	0
120	20250402	162000	79555300	129200	129200	129200	129200	0
121	20250402	161900	79555300	129200	129200	129200	129200	0
122	20250402	161800	79555300	129200	129200	129200	129200	66
123	20250402	161700	79555300	129200	129200	129200	129200	0
124	20250402	161600	79555300	129200	129200	129200	129200	0
125	20250402	161500	79555300	129200	129200	129200	129200	0
126	20250402	161400	79555300	129200	129200	129200	129200	0
127	20250402	161300	79555300	129200	129200	129200	129200	0
128	20250402	161200	79555300	129200	129200	129200	129200	0
129	20250402	161100	79555300	129200	129200	129200	129200	0
130	20250402	161000	79555300	129200	129200	129200	129200	0
131	20250402	160900	79555300	129200	129200	129200	129200	0
132	20250402	160800	79555300	129200	129200	129200	129200	0
133	20250402	160700	79555300	129200	129200	129200	129200	0
134	20250402	160600	79555300	129200	129200	129200	129200	0
135	20250402	160500	79555300	129200	129200	129200	129200	0
136	20250402	160400	79555300	129200	129200	129200	129200	0
137	20250402	160300	79555300	129200	129200	129200	129200	0
138	20250402	160200	79555300	129200	129200	129200	129200	0
139	20250402	160100	79555300	129200	129200	129200	129200	0
140	20250402	160000	79555300	129200	129200	129200	129200	0
141	20250402	155900	79555300	129200	129200	129200	129200	0
142	20250402	155800	79555300	129200	129200	129200	129200	0
143	20250402	155700	79555300	129200	129200	129200	129200	0
144	20250402	155600	79555300	129200	129200	129200	129200	0
145	20250402	155500	79555300	129200	129200	129200	129200	0
146	20250402	155400	79555300	129200	129200	129200	129200	0
147	20250402	155300	79555300	129200	129200	129200	129200	0
148	20250402	155200	79555300	129200	129200	129200	129200	0
149	20250402	155100	79555300	129200	129200	129200	129200	0
150	20250402	155000	79555300	129200	129200	129200	129200	0
151	20250402	154900	79555300	129200	129200	129200	129200	0
152	20250402	154800	79555300	129200	129200	129200	129200	66
153	20250402	154700	79555300	129200	129200	129200	129200	0
154	20250402	154600	79555300	129200	129200	129200	129200	0
155	20250402	154500	79555300	129200	129200	129200	129200	0
156	20250402	154400	79555300	129200	129200	129200	129200	0
157	20250402	154300	79555300	129200	129200	129200	129200	0
158	20250402	154200	79555300	129200	129200	129200	129200	0
159	20250402	154100	79555300	129200	129200	129200	129200	0
160	20250402	154000	79555300	129200	129200	129200	129200	0
161	20250402	153900	79555300	129200	129200	129200	129200	0
162	20250402	153800	79555300	129200	129200	129200	129200	0
163	20250402	153700	79555300	129200	129200	129200	129200	0
164	20250402	153600	79555300	129200	129200	129200	129200	0
165	20250402	153500	79555300	129200	129200	129200	129200	0
166	20250402	153400	79555300	129200	129200	129200	129200	0
167	20250402	153300	79555300	129200	129200	129200	129200	0
168	20250402	153200	79555300	129200	129200	129200	129200	0
169	20250402	153100	79555300	129200	129200	129200	129200	0
170	20250402	153000	79555300	129200	129200	129200	129200	66
171	20250402	152900	71028100	129300	129300	129300	129300	0
172	20250402	152800	71028100	129300	129300	129300	129300	0
173	20250402	152700	71028100	129300	129300	129300	129300	0
174	20250402	152600	71028100	129300	129300	129300	129300	0
175	20250402	152500	71028100	129300	129300	129300	129300	0
176	20250402	152400	71028100	129300	129300	129300	129300	0
177	20250402	152300	71028100	129300	129300	129300	129300	0
178	20250402	152200	71028100	129300	129300	129300	129300	0
179	20250402	152100	71028100	129300	129300	129300	129300	0
180	20250402	152000	71028100	129300	129300	129300	129300	0
181	20250402	151900	71028100	129300	129300	129300	129300	0
182	20250402	151800	71028100	129300	129300	129300	129300	0
183	20250402	151700	71028100	129300	129200	129300	128500	8
184	20250402	151600	69998600	129200	129200	129200	129200	0
185	20250402	151500	69998600	129200	129200	129200	129200	6
186	20250402	151400	69223400	129200	129200	129200	129200	0
187	20250402	151300	69223400	129200	129200	129200	129200	0
188	20250402	151200	69223400	129200	129200	129200	129200	1
189	20250402	151100	69094200	129200	129200	129200	129200	0
190	20250402	151000	69094200	129200	129200	129200	129200	0
191	20250402	150900	69094200	129200	129200	129200	129200	1
192	20250402	150800	68965000	129300	129300	129300	129300	0
193	20250402	150700	68965000	129300	129300	129300	129300	0
194	20250402	150600	68965000	129300	129300	129300	129300	0
195	20250402	150500	68965000	129300	129300	129300	129300	0
196	20250402	150400	68965000	129300	129300	129300	129300	2
197	20250402	150300	68706400	129300	129300	129300	129300	0
198	20250402	150200	68706400	129300	129300	129300	129300	0
199	20250402	150100	68706400	129300	129300	129300	129300	0
200	20250402	150000	68706400	129300	129300	129300	129300	0
201	20250402	145900	68706400	129300	129300	129300	129300	2
202	20250402	145800	68447800	129400	129400	129400	129400	0
203	20250402	145700	68447800	129400	129400	129400	129400	0
204	20250402	145600	68447800	129400	129200	129400	129200	8
205	20250402	145500	67413500	129200	129200	129200	129200	2
206	20250402	145400	67155100	128500	128500	128500	128500	0
207	20250402	145300	67155100	128500	128500	128500	128500	0
208	20250402	145200	67155100	128500	128500	128500	128500	0
209	20250402	145100	67155100	128500	128500	128500	128500	1
210	20250402	145000	67026600	128900	128900	128900	128900	0
211	20250402	144900	67026600	128900	128900	128900	128900	0
212	20250402	144800	67026600	128900	128900	128900	128900	0
213	20250402	144700	67026600	128900	128900	128900	128900	0
214	20250402	144600	67026600	128900	128900	128900	128900	0
215	20250402	144500	67026600	128900	128800	128900	128800	2
216	20250402	144400	66768900	128300	128300	128300	128300	0
217	20250402	144300	66768900	128300	128300	128300	128300	0
218	20250402	144200	66768900	128300	128300	128300	128300	0
219	20250402	144100	66768900	128300	128300	128300	128300	0
220	20250402	144000	66768900	128300	128300	128300	128300	0
221	20250402	143900	66768900	128300	128300	128300	128300	0
222	20250402	143800	66768900	128300	128300	128300	128300	0
223	20250402	143700	66768900	128300	128300	128300	128300	0
224	20250402	143600	66768900	128300	128300	128300	128300	2
225	20250402	143500	66512300	129200	129200	129200	129200	0
226	20250402	143400	66512300	129200	129200	129200	129200	0
227	20250402	143300	66512300	129200	129200	129200	129200	0
228	20250402	143200	66512300	129200	129200	129200	129200	0
229	20250402	143100	66512300	129200	129200	129200	129200	0
230	20250402	143000	66512300	129200	129200	129200	129200	0
231	20250402	142900	66512300	129200	129200	129200	129200	0
232	20250402	142800	66512300	129200	129200	129200	129200	0
233	20250402	142700	66512300	129200	129200	129200	129200	0
234	20250402	142600	66512300	129200	129200	129200	129200	0
235	20250402	142500	66512300	129200	129200	129200	129200	0
236	20250402	142400	66512300	129200	129200	129200	129200	0
237	20250402	142300	66512300	129200	129200	129200	129200	0
238	20250402	142200	66512300	129200	129200	129200	129200	0
239	20250402	142100	66512300	129200	129200	129200	129200	0
240	20250402	142000	66512300	129200	128500	129200	128500	3
241	20250402	141900	66125700	128200	128300	128300	128200	25
242	20250402	141800	62918900	128600	128600	128600	128600	0
243	20250402	141700	62918900	128600	128600	128600	128600	0
244	20250402	141600	62918900	128600	128600	128600	128600	0
245	20250402	141500	62918900	128600	128600	128600	128600	0
246	20250402	141400	62918900	128600	128600	128600	128600	0
247	20250402	141300	62918900	128600	128600	128600	128600	0
248	20250402	141200	62918900	128600	128600	128600	128600	0
249	20250402	141100	62918900	128600	128600	128600	128600	1
250	20250402	141000	62790300	129300	128400	129300	128400	80
251	20250402	140900	52507100	128200	128200	128200	128200	0
252	20250402	140800	52507100	128200	128200	128200	128200	0
253	20250402	140700	52507100	128200	128200	128200	128200	0
254	20250402	140600	52507100	128200	128200	128200	128200	0
255	20250402	140500	52507100	128200	128200	128200	128200	0
256	20250402	140400	52507100	128200	128200	128200	128200	0
257	20250402	140300	52507100	128200	128200	128200	128200	0
258	20250402	140200	52507100	128200	128200	128200	128200	0
259	20250402	140100	52507100	128200	128200	128200	128200	0
260	20250402	140000	52507100	128200	128200	128200	128200	0
261	20250402	135900	52507100	128200	128200	128200	128200	0
262	20250402	135800	52507100	128200	128200	128200	128200	0
263	20250402	135700	52507100	128200	128200	128200	128200	0
264	20250402	135600	52507100	128200	128200	128200	128200	0
265	20250402	135500	52507100	128200	128200	128200	128200	0
266	20250402	135400	52507100	128200	128200	128200	128200	0
267	20250402	135300	52507100	128200	128200	128200	128200	0
268	20250402	135200	52507100	128200	128200	128200	128200	0
269	20250402	135100	52507100	128200	128200	128200	128200	0
270	20250402	135000	52507100	128200	128200	128200	128200	0
271	20250402	134900	52507100	128200	128200	128200	128200	0
272	20250402	134800	52507100	128200	128200	128200	128200	0
273	20250402	134700	52507100	128200	128200	128200	128200	0
274	20250402	134600	52507100	128200	128200	128200	128200	0
275	20250402	134500	52507100	128200	128200	128200	128200	0
276	20250402	134400	52507100	128200	128200	128200	128200	0
277	20250402	134300	52507100	128200	128200	128200	128200	0
278	20250402	134200	52507100	128200	128200	128200	128200	0
279	20250402	134100	52507100	128200	128200	128200	128200	0
280	20250402	134000	52507100	128200	128200	128200	128200	0
281	20250402	133900	52507100	128200	128200	128200	128200	0
282	20250402	133800	52507100	128200	128200	128200	128200	0
283	20250402	133700	52507100	128200	128200	128200	128200	0
284	20250402	133600	52507100	128200	128200	128200	128200	0
285	20250402	133500	52507100	128200	128200	128200	128200	0
286	20250402	133400	52507100	128200	128200	128200	128200	0
287	20250402	133300	52507100	128200	128200	128200	128200	0
288	20250402	133200	52507100	128200	128200	128200	128200	0
289	20250402	133100	52507100	128200	128200	128200	128200	0
290	20250402	133000	52507100	128200	128200	128200	128200	0
291	20250402	132900	52507100	128200	128200	128200	128200	0
292	20250402	132800	52507100	128200	128200	128200	128200	0
293	20250402	132700	52507100	128200	128200	128200	128200	0
294	20250402	132600	52507100	128200	128200	128200	128200	0
295	20250402	132500	52507100	128200	128200	128200	128200	0
296	20250402	132400	52507100	128200	128200	128200	128200	7
297	20250402	132300	51609700	128400	128400	128400	128400	0
298	20250402	132200	51609700	128400	128400	128400	128400	0
299	20250402	132100	51609700	128400	128400	128400	128400	0
300	20250402	132000	51609700	128400	128400	128400	128400	0
301	20250402	131900	51609700	128400	128400	128400	128400	0
302	20250402	131800	51609700	128400	128400	128400	128400	0
303	20250402	131700	51609700	128400	128400	128400	128400	0
304	20250402	131600	51609700	128400	128400	128400	128400	0
305	20250402	131500	51609700	128400	128400	128400	128400	0
306	20250402	131400	51609700	128400	128400	128400	128400	0
307	20250402	131300	51609700	128400	128400	128400	128400	0
308	20250402	131200	51609700	128400	128400	128400	128400	55
309	20250402	131100	44547700	128700	128700	128700	128700	0
310	20250402	131000	44547700	128700	128700	128700	128700	0
311	20250402	130900	44547700	128700	128700	128700	128700	0
312	20250402	130800	44547700	128700	128700	128700	128700	0
313	20250402	130700	44547700	128700	128700	128700	128700	0
314	20250402	130600	44547700	128700	128700	128700	128700	0
315	20250402	130500	44547700	128700	128700	128700	128700	0
316	20250402	130400	44547700	128700	128700	128700	128700	0
317	20250402	130300	44547700	128700	128700	128700	128700	0
318	20250402	130200	44547700	128700	128700	128700	128700	0
319	20250402	130100	44547700	128700	128700	128700	128700	0
320	20250402	130000	44547700	128700	128700	128700	128700	0
321	20250402	125900	44547700	128700	128700	128700	128700	0
322	20250402	125800	44547700	128700	128700	128700	128700	0
323	20250402	125700	44547700	128700	128700	128700	128700	0
324	20250402	125600	44547700	128700	128700	128700	128700	0
325	20250402	125500	44547700	128700	128500	128700	128300	5
326	20250402	125400	43905400	128700	128700	128700	128700	0
327	20250402	125300	43905400	128700	128700	128700	128700	0
328	20250402	125200	43905400	128700	128700	128700	128700	0
329	20250402	125100	43905400	128700	128700	128700	128700	0
330	20250402	125000	43905400	128700	128700	128700	128700	0
331	20250402	124900	43905400	128700	128700	128700	128700	2
332	20250402	124800	43648000	128700	128700	128700	128700	0
333	20250402	124700	43648000	128700	128700	128700	128700	0
334	20250402	124600	43648000	128700	128700	128700	128700	1
335	20250402	124500	43519300	128900	128900	128900	128900	0
336	20250402	124400	43519300	128900	128900	128900	128900	0
337	20250402	124300	43519300	128900	128900	128900	128900	0
338	20250402	124200	43519300	128900	128900	128900	128900	0
339	20250402	124100	43519300	128900	128500	128900	128200	136
340	20250402	124000	26040600	128500	128500	128500	128500	0
341	20250402	123900	26040600	128500	128500	128500	128500	0
342	20250402	123800	26040600	128500	128500	128500	128500	0
343	20250402	123700	26040600	128500	128400	128500	128200	5
344	20250402	123600	25398900	128500	128500	128500	128500	0
345	20250402	123500	25398900	128500	128500	128500	128500	0
346	20250402	123400	25398900	128500	128500	128500	128500	0
347	20250402	123300	25398900	128500	128500	128500	128500	14
348	20250402	123200	23599900	128500	128500	128500	128500	0
349	20250402	123100	23599900	128500	128500	128500	128500	0
350	20250402	123000	23599900	128500	128500	128500	128500	0
351	20250402	122900	23599900	128500	128500	128500	128500	0
352	20250402	122800	23599900	128500	128500	128500	128500	0
353	20250402	122700	23599900	128500	128500	128500	128500	0
354	20250402	122600	23599900	128500	128500	128500	128500	0
355	20250402	122500	23599900	128500	128500	128500	128500	0
356	20250402	122400	23599900	128500	128500	128500	128500	0
357	20250402	122300	23599900	128500	128500	128500	128500	0
358	20250402	122200	23599900	128500	128500	128500	128500	0
359	20250402	122100	23599900	128500	128500	128500	128500	0
360	20250402	122000	23599900	128500	128500	128500	128500	0
361	20250402	121900	23599900	128500	128500	128500	128500	0
362	20250402	121800	23599900	128500	128500	128500	128500	0
363	20250402	121700	23599900	128500	128500	128500	128500	0
364	20250402	121600	23599900	128500	128500	128500	128500	0
365	20250402	121500	23599900	128500	128500	128500	128500	0
366	20250402	121400	23599900	128500	128500	128500	128500	0
367	20250402	121300	23599900	128500	128500	128500	128500	0
368	20250402	121200	23599900	128500	128500	128500	128500	0
369	20250402	121100	23599900	128500	128700	128800	128500	16
370	20250402	121000	21540800	128700	128700	128700	128700	0
371	20250402	120900	21540800	128700	128700	128700	128700	0
372	20250402	120800	21540800	128700	128700	128700	128700	0
373	20250402	120700	21540800	128700	128700	128700	128700	0
374	20250402	120600	21540800	128700	128700	128700	128700	0
375	20250402	120500	21540800	128700	128700	128700	128700	0
376	20250402	120400	21540800	128700	128700	128700	128700	0
377	20250402	120300	21540800	128700	128700	128700	128700	0
378	20250402	120200	21540800	128700	128700	128700	128700	0
379	20250402	120100	21540800	128700	128700	128700	128700	0
380	20250402	120000	21540800	128700	128700	128700	128700	0
381	20250402	115900	21540800	128700	128700	128700	128700	0
382	20250402	115800	21540800	128700	128700	128700	128700	0
383	20250402	115700	21540800	128700	128700	128700	128700	1
384	20250402	115600	21412100	128800	128800	128800	128800	0
385	20250402	115500	21412100	128800	128700	128800	128700	2
386	20250402	115400	21154600	128800	128800	128800	128800	0
387	20250402	115300	21154600	128800	128800	128800	128800	0
388	20250402	115200	21154600	128800	128800	128800	128800	0
389	20250402	115100	21154600	128800	128800	128800	128800	0
390	20250402	115000	21154600	128800	128800	128800	128800	0
391	20250402	114900	21154600	128800	128800	128800	128800	0
392	20250402	114800	21154600	128800	128800	128800	128800	0
393	20250402	114700	21154600	128800	128800	128800	128800	0
394	20250402	114600	21154600	128800	128800	128800	128800	0
395	20250402	114500	21154600	128800	128800	128800	128800	0
396	20250402	114400	21154600	128800	128800	128800	128800	0
397	20250402	114300	21154600	128800	128800	128800	128800	0
398	20250402	114200	21154600	128800	128800	128800	128800	0
399	20250402	114100	21154600	128800	128800	128800	128800	0
400	20250402	114000	21154600	128800	128800	128800	128800	0
401	20250402	113900	21154600	128800	128800	128800	128800	0
402	20250402	113800	21154600	128800	128800	128800	128800	1
403	20250402	113700	21025800	128600	128600	128600	128600	0
404	20250402	113600	21025800	128600	128600	128600	128600	0
405	20250402	113500	21025800	128600	128600	128600	128600	0
406	20250402	113400	21025800	128600	128600	128600	128600	0
407	20250402	113300	21025800	128600	128600	128600	128600	0
408	20250402	113200	21025800	128600	128600	128600	128600	0
409	20250402	113100	21025800	128600	128600	128600	128600	0
410	20250402	113000	21025800	128600	128600	128600	128600	0
411	20250402	112900	21025800	128600	128900	128900	128600	54
412	20250402	112800	14066700	128600	128600	128600	128600	0
413	20250402	112700	14066700	128600	128600	128600	128600	0
414	20250402	112600	14066700	128600	128600	128600	128600	0
415	20250402	112500	14066700	128600	128600	128600	128600	0
416	20250402	112400	14066700	128600	128600	128600	128600	0
417	20250402	112300	14066700	128600	128600	128600	128600	0
418	20250402	112200	14066700	128600	128600	128600	128600	0
419	20250402	112100	14066700	128600	128600	128600	128600	0
420	20250402	112000	14066700	128600	128600	128600	128600	0
421	20250402	111900	14066700	128600	128600	128600	128600	0
422	20250402	111800	14066700	128600	128600	128600	128600	0
423	20250402	111700	14066700	128600	128600	128600	128600	0
424	20250402	111600	14066700	128600	128600	128600	128600	0
425	20250402	111500	14066700	128600	128600	128600	128600	0
426	20250402	111400	14066700	128600	128600	128600	128600	0
427	20250402	111300	14066700	128600	128600	128600	128600	0
428	20250402	111200	14066700	128600	128600	128600	128600	0
429	20250402	111100	14066700	128600	128600	128600	128600	0
430	20250402	111000	14066700	128600	128600	128600	128600	0
431	20250402	110900	14066700	128600	129100	129100	128600	48
432	20250402	110800	7879600	129300	129300	129300	129300	0
433	20250402	110700	7879600	129300	129300	129300	129300	0
434	20250402	110600	7879600	129300	129300	129300	129300	0
435	20250402	110500	7879600	129300	129100	129300	129100	12
436	20250402	110400	6330000	129100	129100	129100	129100	0
437	20250402	110300	6330000	129100	129100	129100	129100	0
438	20250402	110200	6330000	129100	129100	129100	129100	0
439	20250402	110100	6330000	129100	129100	129100	129100	0
440	20250402	110000	6330000	129100	129100	129100	129100	1
441	20250402	105900	6200900	129100	129100	129100	129100	0
442	20250402	105800	6200900	129100	129100	129100	129100	0
443	20250402	105700	6200900	129100	129100	129100	129100	0
444	20250402	105600	6200900	129100	129100	129100	129100	0
445	20250402	105500	6200900	129100	129300	129300	129100	6
446	20250402	105400	5426100	129200	129200	129200	129200	0
447	20250402	105300	5426100	129200	129200	129200	129200	0
448	20250402	105200	5426100	129200	129200	129200	129200	0
449	20250402	105100	5426100	129200	129200	129200	129200	1
450	20250402	105000	5296900	129200	129200	129200	129200	0
451	20250402	104900	5296900	129200	129200	129200	129200	0
452	20250402	104800	5296900	129200	129200	129200	129200	0
453	20250402	104700	5296900	129200	129200	129200	129200	0
454	20250402	104600	5296900	129200	129200	129200	129200	0
455	20250402	104500	5296900	129200	129100	129200	129100	2
456	20250402	104400	5038600	129100	129100	129100	129100	0
457	20250402	104300	5038600	129100	129100	129100	129100	0
458	20250402	104200	5038600	129100	129100	129100	129100	0
459	20250402	104100	5038600	129100	129100	129100	129100	0
460	20250402	104000	5038600	129100	129100	129100	129100	0
461	20250402	103900	5038600	129100	129100	129100	129100	0
462	20250402	103800	5038600	129100	129100	129100	129100	0
463	20250402	103700	5038600	129100	129200	129300	129100	7
464	20250402	103600	4134400	129200	129200	129200	129200	0
465	20250402	103500	4134400	129200	129200	129200	129200	0
466	20250402	103400	4134400	129200	129200	129200	129200	0
467	20250402	103300	4134400	129200	129200	129200	129200	0
468	20250402	103200	4134400	129200	129200	129200	129200	0
469	20250402	103100	4134400	129200	129200	129200	129200	0
470	20250402	103000	4134400	129200	129200	129200	129200	0
471	20250402	102900	4134400	129200	129200	129200	129200	0
472	20250402	102800	4134400	129200	129200	129200	129200	0
473	20250402	102700	4134400	129200	129200	129200	129200	0
474	20250402	102600	4134400	129200	129200	129200	129200	0
475	20250402	102500	4134400	129200	129200	129200	129200	0
476	20250402	102400	4134400	129200	129200	129200	129200	0
477	20250402	102300	4134400	129200	129200	129200	129200	0
478	20250402	102200	4134400	129200	129200	129200	129200	0
479	20250402	102100	4134400	129200	129200	129200	129200	1
480	20250402	102000	4005200	129300	129300	129300	129300	0
481	20250402	101900	4005200	129300	129300	129300	129300	0
482	20250402	101800	4005200	129300	129300	129300	129300	0
483	20250402	101700	4005200	129300	129300	129300	129300	0
484	20250402	101600	4005200	129300	129000	129300	129000	2
485	20250402	101500	3746900	129000	129000	129000	129000	0
486	20250402	101400	3746900	129000	129000	129000	129000	0
487	20250402	101300	3746900	129000	129000	129000	129000	0
488	20250402	101200	3746900	129000	129000	129000	129000	0
489	20250402	101100	3746900	129000	129000	129000	129000	0
490	20250402	101000	3746900	129000	129000	129000	129000	0
491	20250402	100900	3746900	129000	129000	129000	129000	0
492	20250402	100800	3746900	129000	129000	129000	129000	0
493	20250402	100700	3746900	129000	129000	129000	129000	0
494	20250402	100600	3746900	129000	129000	129000	129000	0
495	20250402	100500	3746900	129000	129000	129000	129000	0
496	20250402	100400	3746900	129000	129000	129000	129000	0
497	20250402	100300	3746900	129000	129000	129000	129000	0
498	20250402	100200	3746900	129000	129000	129000	129000	0
499	20250402	100100	3746900	129000	129000	129000	129000	0
500	20250402	100000	3746900	129000	129000	129000	129000	0
501	20250402	095900	3746900	129000	129000	129000	129000	0
502	20250402	095800	3746900	129000	129000	129000	129000	0
503	20250402	095700	3746900	129000	129000	129000	129000	0
504	20250402	095600	3746900	129000	129000	129000	129000	0
505	20250402	095500	3746900	129000	129000	129000	129000	0
506	20250402	095400	3746900	129000	129000	129000	129000	0
507	20250402	095300	3746900	129000	129000	129000	129000	0
508	20250402	095200	3746900	129000	129000	129000	129000	0
509	20250402	095100	3746900	129000	129000	129000	129000	0
510	20250402	095000	3746900	129000	129000	129000	129000	0
511	20250402	094900	3746900	129000	129000	129000	129000	0
512	20250402	094800	3746900	129000	129000	129000	129000	0
513	20250402	094700	3746900	129000	129000	129000	129000	0
514	20250402	094600	3746900	129000	129000	129000	129000	0
515	20250402	094500	3746900	129000	129000	129000	129000	0
516	20250402	094400	3746900	129000	129000	129000	129000	0
517	20250402	094300	3746900	129000	129000	129000	129000	0
518	20250402	094200	3746900	129000	129000	129000	129000	1
519	20250402	094100	3617900	129000	129000	129000	129000	0
520	20250402	094000	3617900	129000	129000	129000	129000	0
521	20250402	093900	3617900	129000	129000	129000	129000	0
522	20250402	093800	3617900	129000	129000	129000	129000	0
523	20250402	093700	3617900	129000	129000	129000	129000	0
524	20250402	093600	3617900	129000	129300	129300	129000	20
525	20250402	093500	1034100	129200	129200	129200	129200	0
526	20250402	093400	1034100	129200	129200	129200	129200	0
527	20250402	093300	1034100	129200	129200	129200	129200	0
528	20250402	093200	1034100	129200	129200	129200	129200	0
529	20250402	093100	1034100	129200	129200	129200	129200	0
530	20250402	093000	1034100	129200	129200	129200	129200	0
531	20250402	092900	1034100	129200	129200	129200	129200	0
532	20250402	092800	1034100	129200	129200	129200	129200	0
533	20250402	092700	1034100	129200	129200	129200	129200	0
534	20250402	092600	1034100	129200	129200	129200	129200	1
535	20250402	092500	904900	129700	129700	129700	129700	0
536	20250402	092400	904900	129700	129700	129700	129700	0
537	20250402	092300	904900	129700	129700	129700	129700	0
538	20250402	092200	904900	129700	129700	129700	129700	0
539	20250402	092100	904900	129700	129700	129700	129700	0
540	20250402	092000	904900	129700	129700	129700	129700	0
541	20250402	091900	904900	129700	129700	129700	129700	0
542	20250402	091800	904900	129700	129700	129700	129700	0
543	20250402	091700	904900	129700	128900	129700	128900	2
544	20250402	091600	646300	128900	128900	128900	128900	0
545	20250402	091500	646300	128900	128900	128900	128900	0
546	20250402	091400	646300	128900	128900	128900	128900	0
547	20250402	091300	646300	128900	128900	128900	128900	0
548	20250402	091200	646300	128900	128900	128900	128900	0
549	20250402	091100	646300	128900	128900	128900	128900	0
550	20250402	091000	646300	128900	128900	128900	128900	0
551	20250402	090900	646300	128900	128900	128900	128900	0
552	20250402	090800	646300	128900	128900	128900	128900	1
553	20250402	090700	517400	128900	128900	128900	128900	0
554	20250402	090600	517400	128900	128900	128900	128900	0
555	20250402	090500	517400	128900	128900	128900	128900	0
556	20250402	090400	517400	128900	128900	128900	128900	2
557	20250402	090300	259600	129900	129900	129900	129900	0
558	20250402	090200	259600	129900	129900	129900	129900	0
559	20250402	090100	259600	129900	129900	129900	129900	1
560	20250402	090000	129700	129700	129700	129700	129700	1