KissMeData/002840/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183700	119020200	179900	179900	179900	179900	18
3	20240401	183600	119020200	179900	179900	179900	179900	0
4	20240401	183500	119020200	179900	179900	179900	179900	0
5	20240401	183400	119020200	179900	179900	179900	179900	0
6	20240401	183300	119020200	179900	179900	179900	179900	0
7	20240401	183200	119020200	179900	179900	179900	179900	0
8	20240401	183100	119020200	179900	179900	179900	179900	0
9	20240401	183000	119020200	179900	179900	179900	179900	0
10	20240401	182900	119020200	179900	179900	179900	179900	0
11	20240401	182800	119020200	179900	179900	179900	179900	0
12	20240401	182700	119020200	179900	179900	179900	179900	0
13	20240401	182600	119020200	179900	179900	179900	179900	0
14	20240401	182500	119020200	179900	179900	179900	179900	0
15	20240401	182400	119020200	179900	179900	179900	179900	0
16	20240401	182300	119020200	179900	179900	179900	179900	0
17	20240401	182200	119020200	179900	179900	179900	179900	0
18	20240401	182100	119020200	179900	179900	179900	179900	0
19	20240401	182000	119020200	179900	179900	179900	179900	0
20	20240401	181900	119020200	179900	179900	179900	179900	0
21	20240401	181800	119020200	179900	179900	179900	179900	0
22	20240401	181700	119020200	179900	179900	179900	179900	0
23	20240401	181600	119020200	179900	179900	179900	179900	0
24	20240401	181500	119020200	179900	179900	179900	179900	0
25	20240401	181400	119020200	179900	179900	179900	179900	0
26	20240401	181300	119020200	179900	179900	179900	179900	0
27	20240401	181200	119020200	179900	179900	179900	179900	0
28	20240401	181100	119020200	179900	179900	179900	179900	0
29	20240401	181000	119020200	179900	179900	179900	179900	0
30	20240401	180900	119020200	179900	179900	179900	179900	0
31	20240401	180800	119020200	179900	179900	179900	179900	0
32	20240401	180700	119020200	179900	179900	179900	179900	18
33	20240401	180600	119020200	179900	179900	179900	179900	0
34	20240401	180500	119020200	179900	179900	179900	179900	0
35	20240401	180400	119020200	179900	179900	179900	179900	0
36	20240401	180300	119020200	179900	179900	179900	179900	0
37	20240401	180200	119020200	179900	179900	179900	179900	0
38	20240401	180100	119020200	179900	179900	179900	179900	0
39	20240401	180000	119020200	179900	179900	179900	179900	0
40	20240401	175900	119020200	179900	179900	179900	179900	0
41	20240401	175800	119020200	179900	179900	179900	179900	0
42	20240401	175700	119020200	179900	179900	179900	179900	0
43	20240401	175600	119020200	179900	179900	179900	179900	0
44	20240401	175500	119020200	179900	179900	179900	179900	0
45	20240401	175400	119020200	179900	179900	179900	179900	0
46	20240401	175300	119020200	179900	179900	179900	179900	0
47	20240401	175200	119020200	179900	179900	179900	179900	0
48	20240401	175100	119020200	179900	179900	179900	179900	0
49	20240401	175000	119020200	179900	179900	179900	179900	0
50	20240401	174900	119020200	179900	179900	179900	179900	0
51	20240401	174800	119020200	179900	179900	179900	179900	0
52	20240401	174700	119020200	179900	179900	179900	179900	0
53	20240401	174600	119020200	179900	179900	179900	179900	0
54	20240401	174500	119020200	179900	179900	179900	179900	0
55	20240401	174400	119020200	179900	179900	179900	179900	0
56	20240401	174300	119020200	179900	179900	179900	179900	0
57	20240401	174200	119020200	179900	179900	179900	179900	0
58	20240401	174100	119020200	179900	179900	179900	179900	0
59	20240401	174000	119020200	179900	179900	179900	179900	0
60	20240401	173900	119020200	179900	179900	179900	179900	0
61	20240401	173800	119020200	179900	179900	179900	179900	0
62	20240401	173700	119020200	179900	179900	179900	179900	18
63	20240401	173600	119020200	179900	179900	179900	179900	0
64	20240401	173500	119020200	179900	179900	179900	179900	0
65	20240401	173400	119020200	179900	179900	179900	179900	0
66	20240401	173300	119020200	179900	179900	179900	179900	0
67	20240401	173200	119020200	179900	179900	179900	179900	0
68	20240401	173100	119020200	179900	179900	179900	179900	0
69	20240401	173000	119020200	179900	179900	179900	179900	0
70	20240401	172900	119020200	179900	179900	179900	179900	0
71	20240401	172800	119020200	179900	179900	179900	179900	0
72	20240401	172700	119020200	179900	179900	179900	179900	0
73	20240401	172600	119020200	179900	179900	179900	179900	0
74	20240401	172500	119020200	179900	179900	179900	179900	0
75	20240401	172400	119020200	179900	179900	179900	179900	0
76	20240401	172300	119020200	179900	179900	179900	179900	0
77	20240401	172200	119020200	179900	179900	179900	179900	0
78	20240401	172100	119020200	179900	179900	179900	179900	0
79	20240401	172000	119020200	179900	179900	179900	179900	0
80	20240401	171900	119020200	179900	179900	179900	179900	0
81	20240401	171800	119020200	179900	179900	179900	179900	0
82	20240401	171700	119020200	179900	179900	179900	179900	0
83	20240401	171600	119020200	179900	179900	179900	179900	0
84	20240401	171500	119020200	179900	179900	179900	179900	0
85	20240401	171400	119020200	179900	179900	179900	179900	0
86	20240401	171300	119020200	179900	179900	179900	179900	0
87	20240401	171200	119020200	179900	179900	179900	179900	0
88	20240401	171100	119020200	179900	179900	179900	179900	0
89	20240401	171000	119020200	179900	179900	179900	179900	0
90	20240401	170900	119020200	179900	179900	179900	179900	0
91	20240401	170800	119020200	179900	179900	179900	179900	0
92	20240401	170700	119020200	179900	179900	179900	179900	18
93	20240401	170600	119020200	179900	179900	179900	179900	0
94	20240401	170500	119020200	179900	179900	179900	179900	0
95	20240401	170400	119020200	179900	179900	179900	179900	0
96	20240401	170300	119020200	179900	179900	179900	179900	0
97	20240401	170200	119020200	179900	179900	179900	179900	0
98	20240401	170100	119020200	179900	179900	179900	179900	0
99	20240401	170000	119020200	179900	179900	179900	179900	0
100	20240401	165900	119020200	179900	179900	179900	179900	0
101	20240401	165800	119020200	179900	179900	179900	179900	0
102	20240401	165700	119020200	179900	179900	179900	179900	0
103	20240401	165600	119020200	179900	179900	179900	179900	0
104	20240401	165500	119020200	179900	179900	179900	179900	0
105	20240401	165400	119020200	179900	179900	179900	179900	0
106	20240401	165300	119020200	179900	179900	179900	179900	0
107	20240401	165200	119020200	179900	179900	179900	179900	0
108	20240401	165100	119020200	179900	179900	179900	179900	0
109	20240401	165000	119020200	179900	179900	179900	179900	0
110	20240401	164900	119020200	179900	179900	179900	179900	0
111	20240401	164800	119020200	179900	179900	179900	179900	0
112	20240401	164700	119020200	179900	179900	179900	179900	0
113	20240401	164600	119020200	179900	179900	179900	179900	0
114	20240401	164500	119020200	179900	179900	179900	179900	0
115	20240401	164400	119020200	179900	179900	179900	179900	0
116	20240401	164300	119020200	179900	179900	179900	179900	0
117	20240401	164200	119020200	179900	179900	179900	179900	0
118	20240401	164100	119020200	179900	179900	179900	179900	0
119	20240401	164000	119020200	179900	179900	179900	179900	0
120	20240401	163900	119020200	179900	179900	179900	179900	0
121	20240401	163800	119020200	179900	179900	179900	179900	0
122	20240401	163700	119020200	179900	179900	179900	179900	18
123	20240401	163600	119020200	179900	179900	179900	179900	0
124	20240401	163500	119020200	179900	179900	179900	179900	0
125	20240401	163400	119020200	179900	179900	179900	179900	0
126	20240401	163300	119020200	179900	179900	179900	179900	0
127	20240401	163200	119020200	179900	179900	179900	179900	0
128	20240401	163100	119020200	179900	179900	179900	179900	0
129	20240401	163000	119020200	179900	179900	179900	179900	0
130	20240401	162900	119020200	179900	179900	179900	179900	0
131	20240401	162800	119020200	179900	179900	179900	179900	0
132	20240401	162700	119020200	179900	179900	179900	179900	0
133	20240401	162600	119020200	179900	179900	179900	179900	0
134	20240401	162500	119020200	179900	179900	179900	179900	0
135	20240401	162400	119020200	179900	179900	179900	179900	0
136	20240401	162300	119020200	179900	179900	179900	179900	0
137	20240401	162200	119020200	179900	179900	179900	179900	0
138	20240401	162100	119020200	179900	179900	179900	179900	0
139	20240401	162000	119020200	179900	179900	179900	179900	0
140	20240401	161900	119020200	179900	179900	179900	179900	0
141	20240401	161800	119020200	179900	179900	179900	179900	0
142	20240401	161700	119020200	179900	179900	179900	179900	0
143	20240401	161600	119020200	179900	179900	179900	179900	0
144	20240401	161500	119020200	179900	179900	179900	179900	0
145	20240401	161400	119020200	179900	179900	179900	179900	0
146	20240401	161300	119020200	179900	179900	179900	179900	0
147	20240401	161200	119020200	179900	179900	179900	179900	0
148	20240401	161100	119020200	179900	179900	179900	179900	0
149	20240401	161000	119020200	179900	179900	179900	179900	0
150	20240401	160900	119020200	179900	179900	179900	179900	0
151	20240401	160800	119020200	179900	179900	179900	179900	0
152	20240401	160700	119020200	179900	179900	179900	179900	18
153	20240401	160600	119020200	179900	179900	179900	179900	0
154	20240401	160500	119020200	179900	179900	179900	179900	0
155	20240401	160400	119020200	179900	179900	179900	179900	0
156	20240401	160300	119020200	179900	179900	179900	179900	0
157	20240401	160200	119020200	179900	179900	179900	179900	0
158	20240401	160100	119020200	179900	179900	179900	179900	0
159	20240401	160000	119020200	179900	179900	179900	179900	0
160	20240401	155900	119020200	179900	179900	179900	179900	0
161	20240401	155800	119020200	179900	179900	179900	179900	0
162	20240401	155700	119020200	179900	179900	179900	179900	0
163	20240401	155600	119020200	179900	179900	179900	179900	0
164	20240401	155500	119020200	179900	179900	179900	179900	0
165	20240401	155400	119020200	179900	179900	179900	179900	0
166	20240401	155300	119020200	179900	179900	179900	179900	0
167	20240401	155200	119020200	179900	179900	179900	179900	0
168	20240401	155100	119020200	179900	179900	179900	179900	0
169	20240401	155000	119020200	179900	179900	179900	179900	0
170	20240401	154900	119020200	179900	179900	179900	179900	0
171	20240401	154800	119020200	179900	179900	179900	179900	0
172	20240401	154700	119020200	179900	179900	179900	179900	0
173	20240401	154600	119020200	179900	179900	179900	179900	0
174	20240401	154500	119020200	179900	179900	179900	179900	0
175	20240401	154400	119020200	179900	179900	179900	179900	0
176	20240401	154300	119020200	179900	179900	179900	179900	0
177	20240401	154200	119020200	179900	179900	179900	179900	0
178	20240401	154100	119020200	179900	179900	179900	179900	0
179	20240401	154000	119020200	179900	179900	179900	179900	0
180	20240401	153900	119020200	179900	179900	179900	179900	0
181	20240401	153800	119020200	179900	179900	179900	179900	0
182	20240401	153700	119020200	179900	179900	179900	179900	18
183	20240401	153600	119020200	179900	179900	179900	179900	0
184	20240401	153500	119020200	179900	179900	179900	179900	0
185	20240401	153400	119020200	179900	179900	179900	179900	0
186	20240401	153300	119020200	179900	179900	179900	179900	0
187	20240401	153200	119020200	179900	179900	179900	179900	0
188	20240401	153100	119020200	179900	179900	179900	179900	0
189	20240401	153000	119020200	179900	179900	179900	179900	18
190	20240401	152900	115782000	179800	179800	179800	179800	0
191	20240401	152800	115782000	179800	179800	179800	179800	0
192	20240401	152700	115782000	179800	179800	179800	179800	0
193	20240401	152600	115782000	179800	179800	179800	179800	0
194	20240401	152500	115782000	179800	179800	179800	179800	0
195	20240401	152400	115782000	179800	179800	179800	179800	0
196	20240401	152300	115782000	179800	179800	179800	179800	0
197	20240401	152200	115782000	179800	179800	179800	179800	0
198	20240401	152100	115782000	179800	179800	179800	179800	0
199	20240401	152000	115782000	179800	179800	179800	179800	0
200	20240401	151900	115782000	179800	179800	179800	179800	7
201	20240401	151800	114523400	179800	179800	179800	179800	2
202	20240401	151700	114163800	179800	179800	179800	179800	0
203	20240401	151600	114163800	179800	179800	179800	179800	0
204	20240401	151500	114163800	179800	179800	179800	179800	1
205	20240401	151400	113984000	179700	179700	179700	179700	2
206	20240401	151300	113624600	179800	179800	179800	179800	1
207	20240401	151200	113444800	179400	179400	179400	179400	0
208	20240401	151100	113444800	179400	179400	179400	179400	0
209	20240401	151000	113444800	179400	179400	179400	179400	3
210	20240401	150900	112906600	179800	179800	179800	179800	1
211	20240401	150800	112726800	179900	179900	179900	179900	0
212	20240401	150700	112726800	179900	179900	179900	179900	0
213	20240401	150600	112726800	179900	179900	179900	179900	2
214	20240401	150500	112367000	179900	179900	179900	179900	0
215	20240401	150400	112367000	179900	179900	179900	179900	1
216	20240401	150300	112187100	179900	179900	179900	179900	3
217	20240401	150200	111647400	179900	179900	179900	179900	0
218	20240401	150100	111647400	179900	179900	179900	179900	3
219	20240401	150000	111107700	179900	179900	179900	179900	20
220	20240401	145900	107509700	180000	180000	180000	180000	0
221	20240401	145800	107509700	180000	180000	180000	180000	0
222	20240401	145700	107509700	180000	180000	180000	180000	0
223	20240401	145600	107509700	180000	180000	180000	180000	0
224	20240401	145500	107509700	180000	180000	180000	180000	2
225	20240401	145400	107149700	180000	180000	180000	180000	0
226	20240401	145300	107149700	180000	180000	180000	180000	1
227	20240401	145200	106969700	180000	180000	180000	180000	0
228	20240401	145100	106969700	180000	180000	180000	180000	1
229	20240401	145000	106789700	180000	180000	180000	180000	0
230	20240401	144900	106789700	180000	180000	180000	180000	2
231	20240401	144800	106429700	180000	180000	180000	180000	0
232	20240401	144700	106429700	180000	180000	180000	180000	0
233	20240401	144600	106429700	180000	180000	180000	180000	0
234	20240401	144500	106429700	180000	180000	180000	180000	0
235	20240401	144400	106429700	180000	180000	180000	180000	2
236	20240401	144300	106069700	180000	179900	180000	179900	34
237	20240401	144200	99952800	179900	179900	179900	179900	1
238	20240401	144100	99772900	179900	179900	179900	179900	0
239	20240401	144000	99772900	179900	179900	179900	179900	0
240	20240401	143900	99772900	179900	179900	179900	179900	0
241	20240401	143800	99772900	179900	179900	179900	179900	2
242	20240401	143700	99413100	179900	179900	179900	179900	0
243	20240401	143600	99413100	179900	179900	179900	179900	0
244	20240401	143500	99413100	179900	179900	179900	179900	0
245	20240401	143400	99413100	179900	179800	179900	179800	32
246	20240401	143300	93657200	179800	179800	179800	179800	2
247	20240401	143200	93297600	179800	179800	179800	179800	0
248	20240401	143100	93297600	179800	179800	179800	179800	1
249	20240401	143000	93117800	179800	179800	179800	179800	0
250	20240401	142900	93117800	179800	179800	179800	179800	0
251	20240401	142800	93117800	179800	179800	179800	179800	0
252	20240401	142700	93117800	179800	179800	179800	179800	2
253	20240401	142600	92758200	179800	179800	179800	179800	0
254	20240401	142500	92758200	179800	179800	179800	179800	0
255	20240401	142400	92758200	179800	179800	179800	179800	0
256	20240401	142300	92758200	179800	179800	179800	179800	0
257	20240401	142200	92758200	179800	179800	179800	179800	0
258	20240401	142100	92758200	179800	179800	179800	179800	3
259	20240401	142000	92218800	179800	179800	179800	179800	1
260	20240401	141900	92039000	179800	179800	179800	179800	0
261	20240401	141800	92039000	179800	179800	179800	179800	0
262	20240401	141700	92039000	179800	179800	179800	179800	0
263	20240401	141600	92039000	179800	179800	179800	179800	2
264	20240401	141500	91679400	179800	179800	179800	179800	0
265	20240401	141400	91679400	179800	179800	179800	179800	0
266	20240401	141300	91679400	179800	179800	179800	179800	0
267	20240401	141200	91679400	179800	179800	179800	179800	0
268	20240401	141100	91679400	179800	179800	179800	179800	0
269	20240401	141000	91679400	179800	179800	179800	179800	2
270	20240401	140900	91319800	179800	179800	179800	179800	1
271	20240401	140800	91140000	179800	179800	179800	179800	0
272	20240401	140700	91140000	179800	179800	179800	179800	0
273	20240401	140600	91140000	179800	179800	179800	179800	0
274	20240401	140500	91140000	179800	179800	179800	179800	3
275	20240401	140400	90600600	179800	179800	179800	179800	0
276	20240401	140300	90600600	179800	179800	179800	179800	0
277	20240401	140200	90600600	179800	179800	179800	179800	0
278	20240401	140100	90600600	179800	179800	179800	179800	0
279	20240401	140000	90600600	179800	179700	179800	179700	30
280	20240401	135900	85206800	179700	179700	179700	179700	2
281	20240401	135800	84847400	179700	179700	179700	179700	1
282	20240401	135700	84667700	179700	179600	179700	179600	28
283	20240401	135600	79636200	179600	179600	179600	179600	0
284	20240401	135500	79636200	179600	179600	179600	179600	0
285	20240401	135400	79636200	179600	179600	179600	179600	0
286	20240401	135300	79636200	179600	179600	179600	179600	2
287	20240401	135200	79277000	179600	179600	179600	179600	0
288	20240401	135100	79277000	179600	179600	179600	179600	0
289	20240401	135000	79277000	179600	179600	179600	179600	0
290	20240401	134900	79277000	179600	179600	179600	179600	0
291	20240401	134800	79277000	179600	179600	179600	179600	2
292	20240401	134700	78917800	179600	179600	179600	179600	1
293	20240401	134600	78738200	179600	179600	179600	179600	0
294	20240401	134500	78738200	179600	179600	179600	179600	0
295	20240401	134400	78738200	179600	179600	179600	179600	0
296	20240401	134300	78738200	179600	179600	179600	179600	0
297	20240401	134200	78738200	179600	179600	179600	179600	2
298	20240401	134100	78379000	179600	179600	179600	179600	0
299	20240401	134000	78379000	179600	179600	179600	179600	1
300	20240401	133900	78199400	179600	179600	179600	179600	0
301	20240401	133800	78199400	179600	179600	179600	179600	0
302	20240401	133700	78199400	179600	179600	179600	179600	0
303	20240401	133600	78199400	179600	179600	179600	179600	3
304	20240401	133500	77660600	179500	179500	179500	179500	0
305	20240401	133400	77660600	179500	179500	179500	179500	0
306	20240401	133300	77660600	179500	179500	179500	179500	0
307	20240401	133200	77660600	179500	179500	179500	179500	0
308	20240401	133100	77660600	179500	179500	179500	179500	2
309	20240401	133000	77301600	179500	179500	179500	179500	0
310	20240401	132900	77301600	179500	179500	179500	179500	0
311	20240401	132800	77301600	179500	179500	179500	179500	0
312	20240401	132700	77301600	179500	179500	179500	179500	0
313	20240401	132600	77301600	179500	179500	179500	179500	0
314	20240401	132500	77301600	179500	179600	179600	179500	4
315	20240401	132400	76583500	179500	179500	179500	179500	0
316	20240401	132300	76583500	179500	179500	179500	179500	0
317	20240401	132200	76583500	179500	179500	179500	179500	1
318	20240401	132100	76404000	179400	179400	179400	179400	1
319	20240401	132000	76224600	179400	179400	179400	179400	27
320	20240401	131900	71380800	179100	179100	179100	179100	0
321	20240401	131800	71380800	179100	179100	179100	179100	3
322	20240401	131700	70843500	179400	179400	179400	179400	0
323	20240401	131600	70843500	179400	179400	179400	179400	0
324	20240401	131500	70843500	179400	179400	179400	179400	0
325	20240401	131400	70843500	179400	179400	179400	179400	3
326	20240401	131300	70305300	179200	179200	179200	179200	0
327	20240401	131200	70305300	179200	179200	179200	179200	0
328	20240401	131100	70305300	179200	179200	179200	179200	0
329	20240401	131000	70305300	179200	179200	179200	179200	0
330	20240401	130900	70305300	179200	179200	179200	179200	2
331	20240401	130800	69946900	179200	179200	179200	179200	0
332	20240401	130700	69946900	179200	179200	179200	179200	3
333	20240401	130600	69409300	179400	179400	179400	179400	0
334	20240401	130500	69409300	179400	179400	179400	179400	0
335	20240401	130400	69409300	179400	179400	179400	179400	0
336	20240401	130300	69409300	179400	179600	179600	179400	3
337	20240401	130200	68870900	179400	179400	179400	179400	0
338	20240401	130100	68870900	179400	179400	179400	179400	0
339	20240401	130000	68870900	179400	179400	179400	179400	0
340	20240401	125900	68870900	179400	179400	179400	179400	0
341	20240401	125800	68870900	179400	179400	179400	179400	2
342	20240401	125700	68512100	179200	179200	179200	179200	0
343	20240401	125600	68512100	179200	179200	179200	179200	0
344	20240401	125500	68512100	179200	179200	179200	179200	0
345	20240401	125400	68512100	179200	179300	179300	179200	14
346	20240401	125300	66002900	179700	179700	179700	179700	0
347	20240401	125200	66002900	179700	179700	179700	179700	4
348	20240401	125100	65284100	179700	179700	179700	179700	0
349	20240401	125000	65284100	179700	179700	179700	179700	0
350	20240401	124900	65284100	179700	179700	179700	179700	0
351	20240401	124800	65284100	179700	179700	179700	179700	0
352	20240401	124700	65284100	179700	179700	179700	179700	0
353	20240401	124600	65284100	179700	179700	179700	179700	2
354	20240401	124500	64924700	179700	179700	179700	179700	0
355	20240401	124400	64924700	179700	179700	179700	179700	0
356	20240401	124300	64924700	179700	179700	179700	179700	0
357	20240401	124200	64924700	179700	179700	179700	179700	0
358	20240401	124100	64924700	179700	179700	179700	179700	1
359	20240401	124000	64745000	179700	179700	179700	179700	2
360	20240401	123900	64385600	179700	179700	179700	179700	0
361	20240401	123800	64385600	179700	179700	179700	179700	0
362	20240401	123700	64385600	179700	179700	179700	179700	0
363	20240401	123600	64385600	179700	179700	179700	179700	0
364	20240401	123500	64385600	179700	179700	179700	179700	2
365	20240401	123400	64026200	179700	179700	179700	179700	0
366	20240401	123300	64026200	179700	179700	179700	179700	0
367	20240401	123200	64026200	179700	179700	179700	179700	0
368	20240401	123100	64026200	179700	179700	179700	179700	0
369	20240401	123000	64026200	179700	179700	179700	179700	2
370	20240401	122900	63666800	179700	179700	179700	179700	2
371	20240401	122800	63307400	179700	179700	179700	179700	0
372	20240401	122700	63307400	179700	179700	179700	179700	0
373	20240401	122600	63307400	179700	179700	179700	179700	0
374	20240401	122500	63307400	179700	179700	179700	179700	0
375	20240401	122400	63307400	179700	179700	179700	179700	2
376	20240401	122300	62948000	179700	179700	179700	179700	0
377	20240401	122200	62948000	179700	179700	179700	179700	0
378	20240401	122100	62948000	179700	179700	179700	179700	2
379	20240401	122000	62588600	179600	179600	179600	179600	0
380	20240401	121900	62588600	179600	179600	179600	179600	1
381	20240401	121800	62409000	179200	179200	179200	179200	0
382	20240401	121700	62409000	179200	179200	179200	179200	0
383	20240401	121600	62409000	179200	179200	179200	179200	0
384	20240401	121500	62409000	179200	179200	179200	179200	0
385	20240401	121400	62409000	179200	179200	179200	179200	0
386	20240401	121300	62409000	179200	179200	179200	179200	2
387	20240401	121200	62050600	179200	179200	179200	179200	1
388	20240401	121100	61871400	180000	180000	180000	180000	0
389	20240401	121000	61871400	180000	180000	180000	180000	0
390	20240401	120900	61871400	180000	180000	180000	180000	0
391	20240401	120800	61871400	180000	180000	180000	180000	1
392	20240401	120700	61691400	180000	180000	180000	180000	2
393	20240401	120600	61331400	180000	180000	180000	180000	0
394	20240401	120500	61331400	180000	180000	180000	180000	0
395	20240401	120400	61331400	180000	180000	180000	180000	0
396	20240401	120300	61331400	180000	180000	180000	180000	0
397	20240401	120200	61331400	180000	180000	180000	180000	0
398	20240401	120100	61331400	180000	180000	180000	180000	2
399	20240401	120000	60971400	180000	180000	180000	180000	1
400	20240401	115900	60791400	180000	180000	180000	180000	0
401	20240401	115800	60791400	180000	180000	180000	180000	0
402	20240401	115700	60791400	180000	180000	180000	180000	1
403	20240401	115600	60611400	180000	180000	180000	180000	3
404	20240401	115500	60071400	180000	180000	180000	180000	0
405	20240401	115400	60071400	180000	180000	180000	180000	0
406	20240401	115300	60071400	180000	180000	180000	180000	1
407	20240401	115200	59891400	180000	180000	180000	180000	1
408	20240401	115100	59711400	180000	180000	180000	180000	0
409	20240401	115000	59711400	180000	180000	180000	180000	3
410	20240401	114900	59171400	180000	180000	180000	180000	0
411	20240401	114800	59171400	180000	180000	180000	180000	0
412	20240401	114700	59171400	180000	180000	180000	180000	1
413	20240401	114600	58991400	180000	180000	180000	180000	2
414	20240401	114500	58631400	180000	180000	180000	180000	0
415	20240401	114400	58631400	180000	180000	180000	180000	3
416	20240401	114300	58091400	180000	180000	180000	180000	0
417	20240401	114200	58091400	180000	180000	180000	180000	0
418	20240401	114100	58091400	180000	180000	180000	180000	1
419	20240401	114000	57911400	180000	180000	180000	180000	1
420	20240401	113900	57731400	180000	180000	180000	180000	2
421	20240401	113800	57371400	180000	180000	180000	180000	1
422	20240401	113700	57191400	180000	180000	180000	180000	1
423	20240401	113600	57011400	180000	180000	180000	180000	0
424	20240401	113500	57011400	180000	180000	180000	180000	1
425	20240401	113400	56831400	180000	180000	180000	180000	1
426	20240401	113300	56651400	180000	180000	180000	180000	2
427	20240401	113200	56291400	180000	180000	180000	180000	1
428	20240401	113100	56111400	180000	180000	180000	180000	1
429	20240401	113000	55931400	180000	180000	180000	180000	0
430	20240401	112900	55931400	180000	180000	180000	180000	0
431	20240401	112800	55931400	180000	180000	180000	180000	4
432	20240401	112700	55211400	180000	180000	180000	180000	0
433	20240401	112600	55211400	180000	180000	180000	180000	1
434	20240401	112500	55031400	180000	180000	180000	180000	0
435	20240401	112400	55031400	180000	180000	180000	180000	2
436	20240401	112300	54671400	180000	180000	180000	180000	0
437	20240401	112200	54671400	180000	180000	180000	180000	4
438	20240401	112100	53951400	180000	180000	180000	180000	1
439	20240401	112000	53771400	180000	180000	180000	180000	0
440	20240401	111900	53771400	180000	180000	180000	180000	0
441	20240401	111800	53771400	180000	180000	180000	180000	1
442	20240401	111700	53591400	179900	179900	179900	179900	0
443	20240401	111600	53591400	179900	179900	179900	179900	4
444	20240401	111500	52871800	179900	179900	179900	179900	1
445	20240401	111400	52691900	179900	179900	179900	179900	0
446	20240401	111300	52691900	179900	179900	179900	179900	1
447	20240401	111200	52512000	179900	179900	179900	179900	1
448	20240401	111100	52332100	179900	179900	179900	179900	3
449	20240401	111000	51792400	179900	179900	179900	179900	1
450	20240401	110900	51612500	179800	179800	179800	179800	1
451	20240401	110800	51432700	179800	179800	179800	179800	0
452	20240401	110700	51432700	179800	179800	179800	179800	0
453	20240401	110600	51432700	179800	179800	179800	179800	1
454	20240401	110500	51252900	179800	179800	179800	179800	3
455	20240401	110400	50713500	179800	179800	179800	179800	0
456	20240401	110300	50713500	179800	179800	179800	179800	1
457	20240401	110200	50533700	179800	179800	179800	179800	1
458	20240401	110100	50353900	179800	179800	179800	179800	0
459	20240401	110000	50353900	179800	179800	179800	179800	3
460	20240401	105900	49814500	179800	179800	179800	179800	1
461	20240401	105800	49634700	179800	179800	179800	179800	0
462	20240401	105700	49634700	179800	179800	179800	179800	1
463	20240401	105600	49454900	179800	179800	179800	179800	0
464	20240401	105500	49454900	179800	179800	179800	179800	0
465	20240401	105400	49454900	179800	179800	179800	179800	3
466	20240401	105300	48915500	179800	179800	179800	179800	1
467	20240401	105200	48735700	179800	179800	179800	179800	0
468	20240401	105100	48735700	179800	179800	179800	179800	2
469	20240401	105000	48376100	179800	179800	179800	179800	0
470	20240401	104900	48376100	179800	179800	179800	179800	1
471	20240401	104800	48196300	179800	179800	179800	179800	2
472	20240401	104700	47836700	179800	179800	179800	179800	1
473	20240401	104600	47656900	179800	179800	179800	179800	0
474	20240401	104500	47656900	179800	179800	179800	179800	1
475	20240401	104400	47477100	179800	179800	179800	179800	0
476	20240401	104300	47477100	179800	179800	179800	179800	4
477	20240401	104200	46757900	179800	179800	179800	179800	0
478	20240401	104100	46757900	179800	179800	179800	179800	1
479	20240401	104000	46578100	179800	179800	179800	179800	1
480	20240401	103900	46398300	179900	179900	179900	179900	1
481	20240401	103800	46218400	180000	179800	180000	179800	12
482	20240401	103700	44059600	179800	179800	179800	179800	3
483	20240401	103600	43520200	179800	179800	179800	179800	0
484	20240401	103500	43520200	179800	179800	179800	179800	1
485	20240401	103400	43340400	179800	179800	179800	179800	1
486	20240401	103300	43160600	179700	179700	179700	179700	1
487	20240401	103200	42980900	179800	179700	179800	179700	8
488	20240401	103100	41542700	179700	179700	179700	179700	1
489	20240401	103000	41363000	179700	179700	179700	179700	0
490	20240401	102900	41363000	179700	179700	179700	179700	2
491	20240401	102800	41003600	179700	179700	179700	179700	1
492	20240401	102700	40823900	179600	179600	179600	179600	0
493	20240401	102600	40823900	179600	179600	179600	179600	3
494	20240401	102500	40285100	179600	179600	179600	179600	1
495	20240401	102400	40105500	179600	179600	179600	179600	0
496	20240401	102300	40105500	179600	179600	179600	179600	1
497	20240401	102200	39925900	179500	179500	179500	179500	1
498	20240401	102100	39746400	178300	178300	178300	178300	0
499	20240401	102000	39746400	178300	179600	179600	178300	2
500	20240401	101900	39388500	179600	179600	179600	179600	1
501	20240401	101800	39208900	179600	179600	179600	179600	4
502	20240401	101700	38490500	179600	179600	179600	179600	0
503	20240401	101600	38490500	179600	179600	179600	179600	1
504	20240401	101500	38310900	179600	179600	179600	179600	0
505	20240401	101400	38310900	179600	179600	179600	179600	0
506	20240401	101300	38310900	179600	179600	179600	179600	1
507	20240401	101200	38131300	179600	179600	179600	179600	1
508	20240401	101100	37951700	179600	179600	179600	179600	2
509	20240401	101000	37592500	179600	179600	179600	179600	1
510	20240401	100900	37412900	179700	179700	179700	179700	0
511	20240401	100800	37412900	179700	179700	179700	179700	1
512	20240401	100700	37233200	179600	179500	179600	179500	3
513	20240401	100600	36694600	179600	179600	179600	179600	2
514	20240401	100500	36335400	179600	179600	179600	179600	2
515	20240401	100400	35976200	179600	179600	179600	179600	1
516	20240401	100300	35796600	179600	179600	179600	179600	0
517	20240401	100200	35796600	179600	179600	179600	179600	1
518	20240401	100100	35617000	179800	179800	179800	179800	0
519	20240401	100000	35617000	179800	179700	179800	179700	2
520	20240401	095900	35257500	177600	177600	177600	177600	0
521	20240401	095800	35257500	177600	177700	177700	177600	6
522	20240401	095700	34191400	180000	180200	180200	180000	2
523	20240401	095600	33831200	180100	180100	180100	180100	1
524	20240401	095500	33651100	180100	180100	180100	180100	0
525	20240401	095400	33651100	180100	180100	180100	180100	1
526	20240401	095300	33471000	180200	180200	180200	180200	0
527	20240401	095200	33471000	180200	180200	180200	180200	0
528	20240401	095100	33471000	180200	180200	180200	180200	3
529	20240401	095000	32930400	180200	180200	180200	180200	1
530	20240401	094900	32750200	180200	180200	180200	180200	0
531	20240401	094800	32750200	180200	180200	180200	180200	1
532	20240401	094700	32570000	180200	180200	180200	180200	1
533	20240401	094600	32389800	180000	180000	180000	180000	0
534	20240401	094500	32389800	180000	180000	180000	180000	0
535	20240401	094400	32389800	180000	179300	180000	179300	8
536	20240401	094300	30952200	179000	179000	179000	179000	10
537	20240401	094200	29162200	179300	179300	179300	179300	1
538	20240401	094100	28982900	179800	179800	179800	179800	1
539	20240401	094000	28803100	179400	177500	179400	177400	26
540	20240401	093900	24187700	177500	177500	177500	177500	55
541	20240401	093800	14425200	179100	178100	179100	177500	37
542	20240401	093700	7838200	179300	179300	179300	179300	0
543	20240401	093600	7838200	179300	179200	179300	179200	3
544	20240401	093500	7300400	178100	179300	179300	178100	6
545	20240401	093400	6230400	178000	178000	178000	178000	0
546	20240401	093300	6230400	178000	178000	178000	178000	0
547	20240401	093200	6230400	178000	178000	178000	178000	5
548	20240401	093100	5340400	178000	178000	178000	178000	1
549	20240401	093000	5162400	177400	177400	177400	177400	0
550	20240401	092900	5162400	177400	178000	178000	177400	2
551	20240401	092800	4807000	178000	178000	178000	178000	1
552	20240401	092700	4629000	178000	177200	178000	177000	7
553	20240401	092600	3387700	178000	178000	178000	178000	0
554	20240401	092500	3387700	178000	178000	178000	178000	0
555	20240401	092400	3387700	178000	178000	178000	178000	0
556	20240401	092300	3387700	178000	178000	178000	178000	1
557	20240401	092200	3209700	178000	177300	178000	177300	2
558	20240401	092100	2854400	178000	178000	178000	178000	0
559	20240401	092000	2854400	178000	178000	178000	178000	0
560	20240401	091900	2854400	178000	178000	178000	178000	0
561	20240401	091800	2854400	178000	178000	178000	178000	0
562	20240401	091700	2854400	178000	178000	178000	178000	0
563	20240401	091600	2854400	178000	178000	178000	178000	1
564	20240401	091500	2676400	178000	178000	178000	178000	0
565	20240401	091400	2676400	178000	178000	178000	178000	1
566	20240401	091300	2498400	178000	179000	179000	178000	7
567	20240401	091200	1251400	179000	179000	179000	179000	1
568	20240401	091100	1072400	179200	179200	179200	179200	0
569	20240401	091000	1072400	179200	179200	179200	179200	0
570	20240401	090900	1072400	179200	179200	179200	179200	0
571	20240401	090800	1072400	179200	179200	179200	179200	0
572	20240401	090700	1072400	179200	179200	179200	179200	0
573	20240401	090600	1072400	179200	179200	179200	179200	1
574	20240401	090500	893200	178400	178400	178400	178400	2
575	20240401	090400	536400	178500	178500	178500	178500	0
576	20240401	090300	536400	178500	178500	178500	178500	0
577	20240401	090200	536400	178500	178500	178500	178500	2
578	20240401	090100	179400	179400	179400	179400	179400	0
579	20240401	090000	179400	179400	179400	179400	179400	1