KissMeData/120030/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195700	104415700	97500	97500	97500	97500	24
3	20240402	195600	104415700	97500	97500	97500	97500	0
4	20240402	195500	104415700	97500	97500	97500	97500	0
5	20240402	195400	104415700	97500	97500	97500	97500	0
6	20240402	195300	104415700	97500	97500	97500	97500	0
7	20240402	195200	104415700	97500	97500	97500	97500	0
8	20240402	195100	104415700	97500	97500	97500	97500	0
9	20240402	195000	104415700	97500	97500	97500	97500	0
10	20240402	194900	104415700	97500	97500	97500	97500	0
11	20240402	194800	104415700	97500	97500	97500	97500	0
12	20240402	194700	104415700	97500	97500	97500	97500	0
13	20240402	194600	104415700	97500	97500	97500	97500	0
14	20240402	194500	104415700	97500	97500	97500	97500	0
15	20240402	194400	104415700	97500	97500	97500	97500	0
16	20240402	194300	104415700	97500	97500	97500	97500	0
17	20240402	194200	104415700	97500	97500	97500	97500	0
18	20240402	194100	104415700	97500	97500	97500	97500	0
19	20240402	194000	104415700	97500	97500	97500	97500	0
20	20240402	193900	104415700	97500	97500	97500	97500	0
21	20240402	193800	104415700	97500	97500	97500	97500	0
22	20240402	193700	104415700	97500	97500	97500	97500	0
23	20240402	193600	104415700	97500	97500	97500	97500	0
24	20240402	193500	104415700	97500	97500	97500	97500	0
25	20240402	193400	104415700	97500	97500	97500	97500	0
26	20240402	193300	104415700	97500	97500	97500	97500	0
27	20240402	193200	104415700	97500	97500	97500	97500	0
28	20240402	193100	104415700	97500	97500	97500	97500	0
29	20240402	193000	104415700	97500	97500	97500	97500	0
30	20240402	192900	104415700	97500	97500	97500	97500	0
31	20240402	192800	104415700	97500	97500	97500	97500	0
32	20240402	192700	104415700	97500	97500	97500	97500	24
33	20240402	192600	104415700	97500	97500	97500	97500	0
34	20240402	192500	104415700	97500	97500	97500	97500	0
35	20240402	192400	104415700	97500	97500	97500	97500	0
36	20240402	192300	104415700	97500	97500	97500	97500	0
37	20240402	192200	104415700	97500	97500	97500	97500	0
38	20240402	192100	104415700	97500	97500	97500	97500	0
39	20240402	192000	104415700	97500	97500	97500	97500	0
40	20240402	191900	104415700	97500	97500	97500	97500	0
41	20240402	191800	104415700	97500	97500	97500	97500	0
42	20240402	191700	104415700	97500	97500	97500	97500	0
43	20240402	191600	104415700	97500	97500	97500	97500	0
44	20240402	191500	104415700	97500	97500	97500	97500	0
45	20240402	191400	104415700	97500	97500	97500	97500	0
46	20240402	191300	104415700	97500	97500	97500	97500	0
47	20240402	191200	104415700	97500	97500	97500	97500	0
48	20240402	191100	104415700	97500	97500	97500	97500	0
49	20240402	191000	104415700	97500	97500	97500	97500	0
50	20240402	190900	104415700	97500	97500	97500	97500	0
51	20240402	190800	104415700	97500	97500	97500	97500	0
52	20240402	190700	104415700	97500	97500	97500	97500	0
53	20240402	190600	104415700	97500	97500	97500	97500	0
54	20240402	190500	104415700	97500	97500	97500	97500	0
55	20240402	190400	104415700	97500	97500	97500	97500	0
56	20240402	190300	104415700	97500	97500	97500	97500	0
57	20240402	190200	104415700	97500	97500	97500	97500	0
58	20240402	190100	104415700	97500	97500	97500	97500	0
59	20240402	190000	104415700	97500	97500	97500	97500	0
60	20240402	185900	104415700	97500	97500	97500	97500	0
61	20240402	185800	104415700	97500	97500	97500	97500	0
62	20240402	185700	104415700	97500	97500	97500	97500	24
63	20240402	185600	104415700	97500	97500	97500	97500	0
64	20240402	185500	104415700	97500	97500	97500	97500	0
65	20240402	185400	104415700	97500	97500	97500	97500	0
66	20240402	185300	104415700	97500	97500	97500	97500	0
67	20240402	185200	104415700	97500	97500	97500	97500	0
68	20240402	185100	104415700	97500	97500	97500	97500	0
69	20240402	185000	104415700	97500	97500	97500	97500	0
70	20240402	184900	104415700	97500	97500	97500	97500	0
71	20240402	184800	104415700	97500	97500	97500	97500	0
72	20240402	184700	104415700	97500	97500	97500	97500	0
73	20240402	184600	104415700	97500	97500	97500	97500	0
74	20240402	184500	104415700	97500	97500	97500	97500	0
75	20240402	184400	104415700	97500	97500	97500	97500	0
76	20240402	184300	104415700	97500	97500	97500	97500	0
77	20240402	184200	104415700	97500	97500	97500	97500	0
78	20240402	184100	104415700	97500	97500	97500	97500	0
79	20240402	184000	104415700	97500	97500	97500	97500	0
80	20240402	183900	104415700	97500	97500	97500	97500	0
81	20240402	183800	104415700	97500	97500	97500	97500	0
82	20240402	183700	104415700	97500	97500	97500	97500	0
83	20240402	183600	104415700	97500	97500	97500	97500	0
84	20240402	183500	104415700	97500	97500	97500	97500	0
85	20240402	183400	104415700	97500	97500	97500	97500	0
86	20240402	183300	104415700	97500	97500	97500	97500	0
87	20240402	183200	104415700	97500	97500	97500	97500	0
88	20240402	183100	104415700	97500	97500	97500	97500	0
89	20240402	183000	104415700	97500	97500	97500	97500	0
90	20240402	182900	104415700	97500	97500	97500	97500	0
91	20240402	182800	104415700	97500	97500	97500	97500	0
92	20240402	182700	104415700	97500	97500	97500	97500	24
93	20240402	182600	104415700	97500	97500	97500	97500	0
94	20240402	182500	104415700	97500	97500	97500	97500	0
95	20240402	182400	104415700	97500	97500	97500	97500	0
96	20240402	182300	104415700	97500	97500	97500	97500	0
97	20240402	182200	104415700	97500	97500	97500	97500	0
98	20240402	182100	104415700	97500	97500	97500	97500	0
99	20240402	182000	104415700	97500	97500	97500	97500	0
100	20240402	181900	104415700	97500	97500	97500	97500	0
101	20240402	181800	104415700	97500	97500	97500	97500	0
102	20240402	181700	104415700	97500	97500	97500	97500	0
103	20240402	181600	104415700	97500	97500	97500	97500	0
104	20240402	181500	104415700	97500	97500	97500	97500	0
105	20240402	181400	104415700	97500	97500	97500	97500	0
106	20240402	181300	104415700	97500	97500	97500	97500	0
107	20240402	181200	104415700	97500	97500	97500	97500	0
108	20240402	181100	104415700	97500	97500	97500	97500	0
109	20240402	181000	104415700	97500	97500	97500	97500	0
110	20240402	180900	104415700	97500	97500	97500	97500	0
111	20240402	180800	104415700	97500	97500	97500	97500	0
112	20240402	180700	104415700	97500	97500	97500	97500	0
113	20240402	180600	104415700	97500	97500	97500	97500	0
114	20240402	180500	104415700	97500	97500	97500	97500	0
115	20240402	180400	104415700	97500	97500	97500	97500	0
116	20240402	180300	104415700	97500	97500	97500	97500	0
117	20240402	180200	104415700	97500	97500	97500	97500	0
118	20240402	180100	104415700	97500	97500	97500	97500	0
119	20240402	180000	104415700	97500	97500	97500	97500	0
120	20240402	175900	104415700	97500	97500	97500	97500	0
121	20240402	175800	104415700	97500	97500	97500	97500	0
122	20240402	175700	104415700	97500	97500	97500	97500	24
123	20240402	175600	104415700	97500	97500	97500	97500	0
124	20240402	175500	104415700	97500	97500	97500	97500	0
125	20240402	175400	104415700	97500	97500	97500	97500	0
126	20240402	175300	104415700	97500	97500	97500	97500	0
127	20240402	175200	104415700	97500	97500	97500	97500	0
128	20240402	175100	104415700	97500	97500	97500	97500	0
129	20240402	175000	104415700	97500	97500	97500	97500	0
130	20240402	174900	104415700	97500	97500	97500	97500	0
131	20240402	174800	104415700	97500	97500	97500	97500	0
132	20240402	174700	104415700	97500	97500	97500	97500	0
133	20240402	174600	104415700	97500	97500	97500	97500	0
134	20240402	174500	104415700	97500	97500	97500	97500	0
135	20240402	174400	104415700	97500	97500	97500	97500	0
136	20240402	174300	104415700	97500	97500	97500	97500	0
137	20240402	174200	104415700	97500	97500	97500	97500	0
138	20240402	174100	104415700	97500	97500	97500	97500	0
139	20240402	174000	104415700	97500	97500	97500	97500	0
140	20240402	173900	104415700	97500	97500	97500	97500	0
141	20240402	173800	104415700	97500	97500	97500	97500	0
142	20240402	173700	104415700	97500	97500	97500	97500	0
143	20240402	173600	104415700	97500	97500	97500	97500	0
144	20240402	173500	104415700	97500	97500	97500	97500	0
145	20240402	173400	104415700	97500	97500	97500	97500	0
146	20240402	173300	104415700	97500	97500	97500	97500	0
147	20240402	173200	104415700	97500	97500	97500	97500	0
148	20240402	173100	104415700	97500	97500	97500	97500	0
149	20240402	173000	104415700	97500	97500	97500	97500	0
150	20240402	172900	104415700	97500	97500	97500	97500	0
151	20240402	172800	104415700	97500	97500	97500	97500	0
152	20240402	172700	104415700	97500	97500	97500	97500	24
153	20240402	172600	104415700	97500	97500	97500	97500	0
154	20240402	172500	104415700	97500	97500	97500	97500	0
155	20240402	172400	104415700	97500	97500	97500	97500	0
156	20240402	172300	104415700	97500	97500	97500	97500	0
157	20240402	172200	104415700	97500	97500	97500	97500	0
158	20240402	172100	104415700	97500	97500	97500	97500	0
159	20240402	172000	104415700	97500	97500	97500	97500	0
160	20240402	171900	104415700	97500	97500	97500	97500	0
161	20240402	171800	104415700	97500	97500	97500	97500	0
162	20240402	171700	104415700	97500	97500	97500	97500	0
163	20240402	171600	104415700	97500	97500	97500	97500	0
164	20240402	171500	104415700	97500	97500	97500	97500	0
165	20240402	171400	104415700	97500	97500	97500	97500	0
166	20240402	171300	104415700	97500	97500	97500	97500	0
167	20240402	171200	104415700	97500	97500	97500	97500	0
168	20240402	171100	104415700	97500	97500	97500	97500	0
169	20240402	171000	104415700	97500	97500	97500	97500	0
170	20240402	170900	104415700	97500	97500	97500	97500	0
171	20240402	170800	104415700	97500	97500	97500	97500	0
172	20240402	170700	104415700	97500	97500	97500	97500	0
173	20240402	170600	104415700	97500	97500	97500	97500	0
174	20240402	170500	104415700	97500	97500	97500	97500	0
175	20240402	170400	104415700	97500	97500	97500	97500	0
176	20240402	170300	104415700	97500	97500	97500	97500	0
177	20240402	170200	104415700	97500	97500	97500	97500	0
178	20240402	170100	104415700	97500	97500	97500	97500	0
179	20240402	170000	104415700	97500	97500	97500	97500	0
180	20240402	165900	104415700	97500	97500	97500	97500	0
181	20240402	165800	104415700	97500	97500	97500	97500	0
182	20240402	165700	104415700	97500	97500	97500	97500	24
183	20240402	165600	104415700	97500	97500	97500	97500	0
184	20240402	165500	104415700	97500	97500	97500	97500	0
185	20240402	165400	104415700	97500	97500	97500	97500	0
186	20240402	165300	104415700	97500	97500	97500	97500	0
187	20240402	165200	104415700	97500	97500	97500	97500	0
188	20240402	165100	104415700	97500	97500	97500	97500	0
189	20240402	165000	104415700	97500	97500	97500	97500	0
190	20240402	164900	104415700	97500	97500	97500	97500	0
191	20240402	164800	104415700	97500	97500	97500	97500	0
192	20240402	164700	104415700	97500	97500	97500	97500	0
193	20240402	164600	104415700	97500	97500	97500	97500	0
194	20240402	164500	104415700	97500	97500	97500	97500	0
195	20240402	164400	104415700	97500	97500	97500	97500	0
196	20240402	164300	104415700	97500	97500	97500	97500	0
197	20240402	164200	104415700	97500	97500	97500	97500	0
198	20240402	164100	104415700	97500	97500	97500	97500	0
199	20240402	164000	104415700	97500	97500	97500	97500	0
200	20240402	163900	104415700	97500	97500	97500	97500	0
201	20240402	163800	104415700	97500	97500	97500	97500	0
202	20240402	163700	104415700	97500	97500	97500	97500	0
203	20240402	163600	104415700	97500	97500	97500	97500	0
204	20240402	163500	104415700	97500	97500	97500	97500	0
205	20240402	163400	104415700	97500	97500	97500	97500	0
206	20240402	163300	104415700	97500	97500	97500	97500	0
207	20240402	163200	104415700	97500	97500	97500	97500	0
208	20240402	163100	104415700	97500	97500	97500	97500	0
209	20240402	163000	104415700	97500	97500	97500	97500	0
210	20240402	162900	104415700	97500	97500	97500	97500	0
211	20240402	162800	104415700	97500	97500	97500	97500	0
212	20240402	162700	104415700	97500	97500	97500	97500	24
213	20240402	162600	104415700	97500	97500	97500	97500	0
214	20240402	162500	104415700	97500	97500	97500	97500	0
215	20240402	162400	104415700	97500	97500	97500	97500	0
216	20240402	162300	104415700	97500	97500	97500	97500	0
217	20240402	162200	104415700	97500	97500	97500	97500	0
218	20240402	162100	104415700	97500	97500	97500	97500	0
219	20240402	162000	104415700	97500	97500	97500	97500	0
220	20240402	161900	104415700	97500	97500	97500	97500	0
221	20240402	161800	104415700	97500	97500	97500	97500	0
222	20240402	161700	104415700	97500	97500	97500	97500	0
223	20240402	161600	104415700	97500	97500	97500	97500	0
224	20240402	161500	104415700	97500	97500	97500	97500	0
225	20240402	161400	104415700	97500	97500	97500	97500	0
226	20240402	161300	104415700	97500	97500	97500	97500	0
227	20240402	161200	104415700	97500	97500	97500	97500	0
228	20240402	161100	104415700	97500	97500	97500	97500	0
229	20240402	161000	104415700	97500	97500	97500	97500	0
230	20240402	160900	104415700	97500	97500	97500	97500	0
231	20240402	160800	104415700	97500	97500	97500	97500	0
232	20240402	160700	104415700	97500	97500	97500	97500	0
233	20240402	160600	104415700	97500	97500	97500	97500	0
234	20240402	160500	104415700	97500	97500	97500	97500	0
235	20240402	160400	104415700	97500	97500	97500	97500	0
236	20240402	160300	104415700	97500	97500	97500	97500	0
237	20240402	160200	104415700	97500	97500	97500	97500	0
238	20240402	160100	104415700	97500	97500	97500	97500	0
239	20240402	160000	104415700	97500	97500	97500	97500	0
240	20240402	155900	104415700	97500	97500	97500	97500	0
241	20240402	155800	104415700	97500	97500	97500	97500	0
242	20240402	155700	104415700	97500	97500	97500	97500	24
243	20240402	155600	104415700	97500	97500	97500	97500	0
244	20240402	155500	104415700	97500	97500	97500	97500	0
245	20240402	155400	104415700	97500	97500	97500	97500	0
246	20240402	155300	104415700	97500	97500	97500	97500	0
247	20240402	155200	104415700	97500	97500	97500	97500	0
248	20240402	155100	104415700	97500	97500	97500	97500	0
249	20240402	155000	104415700	97500	97500	97500	97500	0
250	20240402	154900	104415700	97500	97500	97500	97500	0
251	20240402	154800	104415700	97500	97500	97500	97500	0
252	20240402	154700	104415700	97500	97500	97500	97500	0
253	20240402	154600	104415700	97500	97500	97500	97500	0
254	20240402	154500	104415700	97500	97500	97500	97500	0
255	20240402	154400	104415700	97500	97500	97500	97500	0
256	20240402	154300	104415700	97500	97500	97500	97500	0
257	20240402	154200	104415700	97500	97500	97500	97500	0
258	20240402	154100	104415700	97500	97500	97500	97500	0
259	20240402	154000	104415700	97500	97500	97500	97500	0
260	20240402	153900	104415700	97500	97500	97500	97500	0
261	20240402	153800	104415700	97500	97500	97500	97500	0
262	20240402	153700	104415700	97500	97500	97500	97500	0
263	20240402	153600	104415700	97500	97500	97500	97500	0
264	20240402	153500	104415700	97500	97500	97500	97500	0
265	20240402	153400	104415700	97500	97500	97500	97500	0
266	20240402	153300	104415700	97500	97500	97500	97500	0
267	20240402	153200	104415700	97500	97500	97500	97500	0
268	20240402	153100	104415700	97500	97500	97500	97500	0
269	20240402	153000	104415700	97500	97500	97500	97500	24
270	20240402	152900	102075700	97100	97100	97100	97100	0
271	20240402	152800	102075700	97100	97100	97100	97100	0
272	20240402	152700	102075700	97100	97100	97100	97100	0
273	20240402	152600	102075700	97100	97100	97100	97100	0
274	20240402	152500	102075700	97100	97100	97100	97100	0
275	20240402	152400	102075700	97100	97100	97100	97100	0
276	20240402	152300	102075700	97100	97100	97100	97100	0
277	20240402	152200	102075700	97100	97100	97100	97100	0
278	20240402	152100	102075700	97100	97100	97100	97100	0
279	20240402	152000	102075700	97100	97100	97100	97100	0
280	20240402	151900	102075700	97100	97100	97100	97100	0
281	20240402	151800	102075700	97100	97100	97100	97100	0
282	20240402	151700	102075700	97100	97100	97100	97100	0
283	20240402	151600	102075700	97100	97100	97100	97100	0
284	20240402	151500	102075700	97100	97100	97100	97100	0
285	20240402	151400	102075700	97100	97100	97100	97100	0
286	20240402	151300	102075700	97100	97100	97100	97100	0
287	20240402	151200	102075700	97100	97100	97100	97100	0
288	20240402	151100	102075700	97100	97100	97100	97100	0
289	20240402	151000	102075700	97100	97100	97100	97100	1
290	20240402	150900	101978600	97400	97400	97400	97400	0
291	20240402	150800	101978600	97400	97300	97400	97300	35
292	20240402	150700	98570100	97300	97300	97300	97300	0
293	20240402	150600	98570100	97300	97300	97300	97300	0
294	20240402	150500	98570100	97300	97300	97300	97300	0
295	20240402	150400	98570100	97300	97300	97300	97300	0
296	20240402	150300	98570100	97300	97300	97300	97300	0
297	20240402	150200	98570100	97300	97300	97300	97300	0
298	20240402	150100	98570100	97300	97300	97300	97300	0
299	20240402	150000	98570100	97300	97300	97300	97300	0
300	20240402	145900	98570100	97300	97300	97300	97300	0
301	20240402	145800	98570100	97300	97300	97300	97300	0
302	20240402	145700	98570100	97300	97300	97300	97300	0
303	20240402	145600	98570100	97300	97300	97300	97300	10
304	20240402	145500	97597100	97300	97300	97300	97300	0
305	20240402	145400	97597100	97300	97300	97300	97300	0
306	20240402	145300	97597100	97300	97300	97300	97300	0
307	20240402	145200	97597100	97300	97300	97300	97300	0
308	20240402	145100	97597100	97300	97300	97300	97300	0
309	20240402	145000	97597100	97300	97300	97300	97300	3
310	20240402	144900	97305200	97300	97300	97300	97300	0
311	20240402	144800	97305200	97300	97300	97300	97300	11
312	20240402	144700	96234900	97100	97100	97100	97100	0
313	20240402	144600	96234900	97100	97100	97100	97100	0
314	20240402	144500	96234900	97100	97100	97100	97100	0
315	20240402	144400	96234900	97100	97200	97200	97100	4
316	20240402	144300	95846200	97200	97200	97200	97200	0
317	20240402	144200	95846200	97200	97200	97200	97200	0
318	20240402	144100	95846200	97200	97200	97200	97200	0
319	20240402	144000	95846200	97200	97200	97200	97200	0
320	20240402	143900	95846200	97200	97200	97200	97200	0
321	20240402	143800	95846200	97200	97200	97200	97200	10
322	20240402	143700	94874200	97100	97100	97100	97100	0
323	20240402	143600	94874200	97100	97100	97100	97100	0
324	20240402	143500	94874200	97100	97100	97100	97100	0
325	20240402	143400	94874200	97100	97100	97100	97100	5
326	20240402	143300	94388700	97100	97100	97100	97100	0
327	20240402	143200	94388700	97100	97100	97100	97100	0
328	20240402	143100	94388700	97100	97100	97100	97100	0
329	20240402	143000	94388700	97100	97100	97100	97100	0
330	20240402	142900	94388700	97100	97100	97100	97100	0
331	20240402	142800	94388700	97100	97100	97100	97100	0
332	20240402	142700	94388700	97100	97100	97100	97100	2
333	20240402	142600	94194500	97200	97200	97200	97200	0
334	20240402	142500	94194500	97200	97200	97200	97200	1
335	20240402	142400	94097300	97200	97200	97200	97200	0
336	20240402	142300	94097300	97200	97200	97200	97200	0
337	20240402	142200	94097300	97200	97200	97200	97200	0
338	20240402	142100	94097300	97200	97200	97200	97200	1
339	20240402	142000	94000100	97200	97200	97200	97200	0
340	20240402	141900	94000100	97200	97200	97200	97200	0
341	20240402	141800	94000100	97200	97200	97200	97200	1
342	20240402	141700	93902900	97200	97200	97200	97200	0
343	20240402	141600	93902900	97200	97200	97200	97200	1
344	20240402	141500	93805700	97200	97200	97200	97200	0
345	20240402	141400	93805700	97200	97200	97200	97200	0
346	20240402	141300	93805700	97200	97200	97200	97200	0
347	20240402	141200	93805700	97200	97200	97200	97200	0
348	20240402	141100	93805700	97200	97200	97200	97200	1
349	20240402	141000	93708500	97200	97200	97200	97200	0
350	20240402	140900	93708500	97200	97200	97200	97200	0
351	20240402	140800	93708500	97200	97200	97200	97200	2
352	20240402	140700	93514100	97200	97200	97200	97200	0
353	20240402	140600	93514100	97200	97200	97200	97200	0
354	20240402	140500	93514100	97200	97200	97200	97200	0
355	20240402	140400	93514100	97200	97200	97200	97200	1
356	20240402	140300	93416900	97200	97200	97200	97200	0
357	20240402	140200	93416900	97200	97200	97200	97200	0
358	20240402	140100	93416900	97200	97200	97200	97200	0
359	20240402	140000	93416900	97200	97200	97200	97200	1
360	20240402	135900	93319700	97200	97200	97200	97200	0
361	20240402	135800	93319700	97200	97200	97200	97200	0
362	20240402	135700	93319700	97200	97200	97200	97200	2
363	20240402	135600	93125300	97200	97200	97200	97200	0
364	20240402	135500	93125300	97200	97200	97200	97200	0
365	20240402	135400	93125300	97200	97200	97200	97200	0
366	20240402	135300	93125300	97200	97200	97200	97200	2
367	20240402	135200	92930900	97200	97200	97200	97200	0
368	20240402	135100	92930900	97200	97200	97200	97200	0
369	20240402	135000	92930900	97200	97200	97200	97200	0
370	20240402	134900	92930900	97200	97200	97200	97200	1
371	20240402	134800	92833700	97100	97100	97100	97100	0
372	20240402	134700	92833700	97100	97100	97100	97100	0
373	20240402	134600	92833700	97100	97100	97100	97100	0
374	20240402	134500	92833700	97100	97100	97100	97100	0
375	20240402	134400	92833700	97100	97100	97100	97100	0
376	20240402	134300	92833700	97100	97100	97100	97100	0
377	20240402	134200	92833700	97100	97100	97100	97100	2
378	20240402	134100	92639500	97100	97100	97100	97100	0
379	20240402	134000	92639500	97100	97100	97100	97100	0
380	20240402	133900	92639500	97100	97100	97100	97100	5
381	20240402	133800	92154000	97000	97000	97000	97000	0
382	20240402	133700	92154000	97000	97000	97000	97000	0
383	20240402	133600	92154000	97000	97000	97000	97000	0
384	20240402	133500	92154000	97000	97000	97000	97000	0
385	20240402	133400	92154000	97000	97000	97000	97000	0
386	20240402	133300	92154000	97000	97000	97000	97000	0
387	20240402	133200	92154000	97000	97100	97100	97000	6
388	20240402	133100	91571900	97100	97100	97100	97100	0
389	20240402	133000	91571900	97100	97100	97100	97100	0
390	20240402	132900	91571900	97100	97100	97100	97100	0
391	20240402	132800	91571900	97100	97100	97100	97100	2
392	20240402	132700	91377700	97100	97100	97100	97100	0
393	20240402	132600	91377700	97100	97100	97100	97100	3
394	20240402	132500	91086400	97100	97100	97100	97100	1
395	20240402	132400	90989300	97100	97100	97100	97100	0
396	20240402	132300	90989300	97100	97100	97100	97100	0
397	20240402	132200	90989300	97100	97100	97100	97100	0
398	20240402	132100	90989300	97100	97100	97100	97100	0
399	20240402	132000	90989300	97100	97100	97100	97100	1
400	20240402	131900	90892200	97100	97100	97100	97100	63
401	20240402	131800	84774900	97100	97100	97100	97100	1
402	20240402	131700	84677800	97200	97200	97200	97200	0
403	20240402	131600	84677800	97200	97200	97200	97200	0
404	20240402	131500	84677800	97200	97200	97200	97200	0
405	20240402	131400	84677800	97200	97200	97200	97200	2
406	20240402	131300	84483400	97200	97200	97200	97200	95
407	20240402	131200	75249400	97200	97200	97200	97200	13
408	20240402	131100	73985800	97200	97200	97200	97200	0
409	20240402	131000	73985800	97200	97100	97200	97100	8
410	20240402	130900	73208300	97100	97000	97100	97000	11
411	20240402	130800	72141200	97000	97000	97000	97000	0
412	20240402	130700	72141200	97000	97000	97000	97000	0
413	20240402	130600	72141200	97000	97000	97000	97000	0
414	20240402	130500	72141200	97000	97000	97000	97000	1
415	20240402	130400	72044200	97100	97100	97100	97100	1
416	20240402	130300	71947100	97200	97200	97200	97200	0
417	20240402	130200	71947100	97200	97200	97200	97200	0
418	20240402	130100	71947100	97200	97200	97200	97200	0
419	20240402	130000	71947100	97200	97100	97200	97100	2
420	20240402	125900	71752800	97100	97100	97100	97100	0
421	20240402	125800	71752800	97100	97100	97100	97100	0
422	20240402	125700	71752800	97100	97100	97100	97100	2
423	20240402	125600	71558600	97100	97000	97100	97000	14
424	20240402	125500	70200200	96900	96900	96900	96900	4
425	20240402	125400	69812600	96600	96600	96600	96600	0
426	20240402	125300	69812600	96600	96600	96600	96600	0
427	20240402	125200	69812600	96600	96600	96600	96600	0
428	20240402	125100	69812600	96600	96600	96600	96600	0
429	20240402	125000	69812600	96600	96600	96600	96600	0
430	20240402	124900	69812600	96600	96600	96600	96600	0
431	20240402	124800	69812600	96600	96600	96600	96600	0
432	20240402	124700	69812600	96600	96600	96600	96600	0
433	20240402	124600	69812600	96600	96600	96600	96600	0
434	20240402	124500	69812600	96600	96600	96600	96600	0
435	20240402	124400	69812600	96600	96600	96600	96600	0
436	20240402	124300	69812600	96600	96600	96600	96600	0
437	20240402	124200	69812600	96600	96600	96600	96600	0
438	20240402	124100	69812600	96600	96600	96600	96600	0
439	20240402	124000	69812600	96600	96600	96600	96600	0
440	20240402	123900	69812600	96600	96600	96600	96600	0
441	20240402	123800	69812600	96600	96600	96600	96600	0
442	20240402	123700	69812600	96600	96600	96600	96600	0
443	20240402	123600	69812600	96600	96600	96600	96600	0
444	20240402	123500	69812600	96600	96600	96600	96600	0
445	20240402	123400	69812600	96600	96600	96600	96600	0
446	20240402	123300	69812600	96600	96600	96600	96600	0
447	20240402	123200	69812600	96600	96600	96600	96600	0
448	20240402	123100	69812600	96600	96600	96600	96600	0
449	20240402	123000	69812600	96600	96600	96600	96600	0
450	20240402	122900	69812600	96600	96600	96600	96600	0
451	20240402	122800	69812600	96600	96600	96600	96600	0
452	20240402	122700	69812600	96600	96600	96600	96600	0
453	20240402	122600	69812600	96600	96600	96600	96600	0
454	20240402	122500	69812600	96600	96600	96600	96600	0
455	20240402	122400	69812600	96600	96600	96600	96600	4
456	20240402	122300	69426200	97100	97100	97100	97100	0
457	20240402	122200	69426200	97100	97100	97100	97100	0
458	20240402	122100	69426200	97100	97100	97100	97100	1
459	20240402	122000	69329100	97100	97100	97100	97100	0
460	20240402	121900	69329100	97100	97100	97100	97100	0
461	20240402	121800	69329100	97100	97100	97100	97100	2
462	20240402	121700	69134900	97100	97100	97100	97100	0
463	20240402	121600	69134900	97100	97100	97100	97100	0
464	20240402	121500	69134900	97100	97100	97100	97100	0
465	20240402	121400	69134900	97100	97100	97100	97100	1
466	20240402	121300	69037800	97100	97100	97100	97100	0
467	20240402	121200	69037800	97100	97100	97100	97100	0
468	20240402	121100	69037800	97100	97100	97100	97100	1
469	20240402	121000	68940700	97100	97100	97100	97100	0
470	20240402	120900	68940700	97100	97100	97100	97100	0
471	20240402	120800	68940700	97100	97100	97100	97100	0
472	20240402	120700	68940700	97100	97100	97100	97100	1
473	20240402	120600	68843600	97100	97100	97100	97100	0
474	20240402	120500	68843600	97100	97100	97100	97100	0
475	20240402	120400	68843600	97100	97100	97100	97100	0
476	20240402	120300	68843600	97100	97100	97100	97100	1
477	20240402	120200	68746500	97200	97200	97200	97200	0
478	20240402	120100	68746500	97200	96800	97200	96500	83
479	20240402	120000	60721900	96800	96800	96800	96800	0
480	20240402	115900	60721900	96800	96800	96800	96800	5
481	20240402	115800	60237900	96800	97100	97100	96800	317
482	20240402	115700	29523400	97100	97100	97100	97100	0
483	20240402	115600	29523400	97100	97100	97100	97100	0
484	20240402	115500	29523400	97100	97100	97100	97100	4
485	20240402	115400	29135000	97200	97200	97200	97200	0
486	20240402	115300	29135000	97200	97200	97200	97200	4
487	20240402	115200	28746200	97300	97300	97300	97300	0
488	20240402	115100	28746200	97300	97300	97300	97300	0
489	20240402	115000	28746200	97300	97300	97300	97300	0
490	20240402	114900	28746200	97300	97300	97300	97300	2
491	20240402	114800	28551600	97300	97300	97300	97300	0
492	20240402	114700	28551600	97300	97300	97300	97300	0
493	20240402	114600	28551600	97300	97300	97300	97300	1
494	20240402	114500	28454300	97300	97300	97300	97300	0
495	20240402	114400	28454300	97300	97300	97300	97300	0
496	20240402	114300	28454300	97300	97300	97300	97300	0
497	20240402	114200	28454300	97300	97300	97300	97300	2
498	20240402	114100	28259700	97300	97300	97300	97300	0
499	20240402	114000	28259700	97300	97300	97300	97300	0
500	20240402	113900	28259700	97300	97300	97300	97300	1
501	20240402	113800	28162400	97200	97200	97200	97200	0
502	20240402	113700	28162400	97200	97200	97200	97200	0
503	20240402	113600	28162400	97200	97200	97200	97200	0
504	20240402	113500	28162400	97200	97200	97200	97200	0
505	20240402	113400	28162400	97200	97200	97200	97200	0
506	20240402	113300	28162400	97200	97200	97200	97200	0
507	20240402	113200	28162400	97200	97200	97200	97200	1
508	20240402	113100	28065200	97200	97200	97200	97200	0
509	20240402	113000	28065200	97200	97200	97200	97200	0
510	20240402	112900	28065200	97200	97200	97200	97200	0
511	20240402	112800	28065200	97200	97200	97200	97200	1
512	20240402	112700	27968000	97200	97200	97200	97200	1
513	20240402	112600	27870800	97200	97200	97200	97200	4
514	20240402	112500	27482000	97200	97200	97200	97200	2
515	20240402	112400	27287600	97200	97200	97200	97200	0
516	20240402	112300	27287600	97200	97200	97200	97200	0
517	20240402	112200	27287600	97200	97200	97200	97200	0
518	20240402	112100	27287600	97200	97200	97200	97200	1
519	20240402	112000	27190400	97200	97200	97200	97200	0
520	20240402	111900	27190400	97200	97200	97200	97200	0
521	20240402	111800	27190400	97200	97300	97300	97200	2
522	20240402	111700	26995900	97200	97200	97200	97200	0
523	20240402	111600	26995900	97200	97200	97200	97200	0
524	20240402	111500	26995900	97200	97200	97200	97200	0
525	20240402	111400	26995900	97200	97100	97200	97100	3
526	20240402	111300	26704500	97000	97000	97000	97000	0
527	20240402	111200	26704500	97000	97000	97000	97000	0
528	20240402	111100	26704500	97000	97000	97000	97000	0
529	20240402	111000	26704500	97000	97000	97000	97000	0
530	20240402	110900	26704500	97000	97000	97000	97000	0
531	20240402	110800	26704500	97000	97000	97000	97000	0
532	20240402	110700	26704500	97000	97000	97000	97000	0
533	20240402	110600	26704500	97000	97000	97000	97000	0
534	20240402	110500	26704500	97000	97000	97000	97000	50
535	20240402	110400	21854500	97200	97200	97200	97200	0
536	20240402	110300	21854500	97200	97200	97200	97200	1
537	20240402	110200	21757300	97200	97200	97200	97200	0
538	20240402	110100	21757300	97200	97200	97200	97200	0
539	20240402	110000	21757300	97200	97200	97200	97200	1
540	20240402	105900	21660100	97200	97200	97200	97200	0
541	20240402	105800	21660100	97200	97200	97200	97200	0
542	20240402	105700	21660100	97200	97200	97200	97200	0
543	20240402	105600	21660100	97200	97200	97200	97200	2
544	20240402	105500	21465700	97200	97200	97200	97200	3
545	20240402	105400	21174100	97300	97300	97300	97300	0
546	20240402	105300	21174100	97300	97300	97300	97300	6
547	20240402	105200	20590300	97300	97300	97300	97300	0
548	20240402	105100	20590300	97300	97300	97300	97300	1
549	20240402	105000	20493000	97300	97300	97300	97300	0
550	20240402	104900	20493000	97300	97300	97300	97300	1
551	20240402	104800	20395700	97300	97300	97300	97300	0
552	20240402	104700	20395700	97300	97300	97300	97300	4
553	20240402	104600	20006500	97100	97200	97200	97100	3
554	20240402	104500	19715100	97100	97100	97100	97100	0
555	20240402	104400	19715100	97100	97100	97100	97100	0
556	20240402	104300	19715100	97100	97100	97100	97100	0
557	20240402	104200	19715100	97100	97100	97100	97100	2
558	20240402	104100	19520900	97000	97000	97000	97000	4
559	20240402	104000	19132900	97000	97000	97000	97000	1
560	20240402	103900	19035900	97000	97000	97000	97000	0
561	20240402	103800	19035900	97000	97000	97000	97000	0
562	20240402	103700	19035900	97000	97000	97000	97000	10
563	20240402	103600	18065900	97400	97400	97400	97400	0
564	20240402	103500	18065900	97400	97400	97400	97400	1
565	20240402	103400	17968500	97400	97400	97400	97400	0
566	20240402	103300	17968500	97400	97400	97400	97400	0
567	20240402	103200	17968500	97400	97400	97400	97400	1
568	20240402	103100	17871100	97400	97400	97400	97400	0
569	20240402	103000	17871100	97400	97400	97400	97400	0
570	20240402	102900	17871100	97400	97400	97400	97400	2
571	20240402	102800	17676300	97300	97300	97300	97300	1
572	20240402	102700	17579000	97300	97300	97300	97300	0
573	20240402	102600	17579000	97300	97300	97300	97300	0
574	20240402	102500	17579000	97300	97300	97300	97300	1
575	20240402	102400	17481700	97300	97300	97300	97300	0
576	20240402	102300	17481700	97300	97300	97300	97300	0
577	20240402	102200	17481700	97300	97300	97300	97300	0
578	20240402	102100	17481700	97300	97300	97300	97300	3
579	20240402	102000	17189800	97300	97300	97300	97300	0
580	20240402	101900	17189800	97300	97300	97300	97300	0
581	20240402	101800	17189800	97300	97300	97300	97300	0
582	20240402	101700	17189800	97300	97300	97300	97300	1
583	20240402	101600	17092500	97300	97300	97300	97300	0
584	20240402	101500	17092500	97300	97300	97300	97300	0
585	20240402	101400	17092500	97300	97300	97300	97300	1
586	20240402	101300	16995200	97300	97300	97300	97300	0
587	20240402	101200	16995200	97300	97300	97300	97300	0
588	20240402	101100	16995200	97300	97300	97300	97300	0
589	20240402	101000	16995200	97300	97300	97300	97300	1
590	20240402	100900	16897900	97300	97300	97300	97300	0
591	20240402	100800	16897900	97300	97300	97300	97300	0
592	20240402	100700	16897900	97300	97300	97300	97300	1
593	20240402	100600	16800600	97400	97400	97400	97400	0
594	20240402	100500	16800600	97400	97400	97400	97400	0
595	20240402	100400	16800600	97400	97400	97400	97400	0
596	20240402	100300	16800600	97400	97400	97400	97400	1
597	20240402	100200	16703200	97400	97400	97400	97400	0
598	20240402	100100	16703200	97400	97400	97400	97400	0
599	20240402	100000	16703200	97400	97400	97400	97400	3
600	20240402	095900	16411000	96900	96900	96900	96900	0
601	20240402	095800	16411000	96900	96900	96900	96900	0
602	20240402	095700	16411000	96900	96900	96900	96900	0
603	20240402	095600	16411000	96900	96900	96900	96900	0
604	20240402	095500	16411000	96900	96900	96900	96900	0
605	20240402	095400	16411000	96900	96900	96900	96900	0
606	20240402	095300	16411000	96900	96900	96900	96900	11
607	20240402	095200	15345100	97400	97400	97400	97400	1
608	20240402	095100	15247700	96900	96900	96900	96900	0
609	20240402	095000	15247700	96900	97000	97000	96900	24
610	20240402	094900	12920900	97400	97400	97400	97400	1
611	20240402	094800	12823500	97400	97400	97400	97400	0
612	20240402	094700	12823500	97400	97400	97400	97400	0
613	20240402	094600	12823500	97400	97400	97400	97400	1
614	20240402	094500	12726100	97400	97400	97400	97400	3
615	20240402	094400	12433900	97400	97400	97400	97400	11
616	20240402	094300	11362500	97300	97300	97300	97300	0
617	20240402	094200	11362500	97300	97300	97300	97300	1
618	20240402	094100	11265200	97300	97300	97300	97300	0
619	20240402	094000	11265200	97300	97300	97300	97300	0
620	20240402	093900	11265200	97300	97300	97300	97300	2
621	20240402	093800	11070600	97300	97300	97300	97300	0
622	20240402	093700	11070600	97300	97300	97300	97300	0
623	20240402	093600	11070600	97300	97300	97300	97300	0
624	20240402	093500	11070600	97300	97300	97300	97300	1
625	20240402	093400	10973300	97400	97400	97400	97400	0
626	20240402	093300	10973300	97400	97400	97400	97400	0
627	20240402	093200	10973300	97400	97400	97400	97400	2
628	20240402	093100	10778500	97400	97400	97400	97400	0
629	20240402	093000	10778500	97400	97400	97400	97400	0
630	20240402	092900	10778500	97400	97400	97400	97400	0
631	20240402	092800	10778500	97400	97400	97400	97400	1
632	20240402	092700	10681100	97400	97400	97400	97400	0
633	20240402	092600	10681100	97400	97400	97400	97400	0
634	20240402	092500	10681100	97400	97400	97400	97400	0
635	20240402	092400	10681100	97400	97400	97400	97400	3
636	20240402	092300	10388900	96800	96800	96800	96800	0
637	20240402	092200	10388900	96800	96800	96800	96800	0
638	20240402	092100	10388900	96800	96800	96800	96800	0
639	20240402	092000	10388900	96800	96800	96800	96800	0
640	20240402	091900	10388900	96800	96800	96800	96800	0
641	20240402	091800	10388900	96800	96800	96800	96800	0
642	20240402	091700	10388900	96800	96800	96800	96800	0
643	20240402	091600	10388900	96800	96800	96800	96800	0
644	20240402	091500	10388900	96800	96800	96800	96800	0
645	20240402	091400	10388900	96800	97000	97000	96800	25
646	20240402	091300	7966600	97000	97000	97000	97000	0
647	20240402	091200	7966600	97000	97000	97000	97000	0
648	20240402	091100	7966600	97000	97500	97500	97000	11
649	20240402	091000	6895600	97500	97500	97500	97500	16
650	20240402	090900	5335600	97000	97100	97100	97000	40
651	20240402	090800	1455500	97000	97000	97000	97000	0
652	20240402	090700	1455500	97000	97000	97000	97000	0
653	20240402	090600	1455500	97000	97000	97000	97000	0
654	20240402	090500	1455500	97000	97000	97000	97000	0
655	20240402	090400	1455500	97000	97000	97000	97000	5
656	20240402	090300	970500	97000	97000	97000	97000	3
657	20240402	090200	679500	97000	97000	97000	97000	0
658	20240402	090100	679500	97000	97000	97000	97000	1
659	20240402	090000	582500	97000	97500	97500	97000	6