KissMeData/001130/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183200	352800500	132900	132900	132900	132900	39
3	20240402	183100	352800500	132900	132900	132900	132900	0
4	20240402	183000	352800500	132900	132900	132900	132900	0
5	20240402	182900	352800500	132900	132900	132900	132900	0
6	20240402	182800	352800500	132900	132900	132900	132900	0
7	20240402	182700	352800500	132900	132900	132900	132900	0
8	20240402	182600	352800500	132900	132900	132900	132900	0
9	20240402	182500	352800500	132900	132900	132900	132900	0
10	20240402	182400	352800500	132900	132900	132900	132900	0
11	20240402	182300	352800500	132900	132900	132900	132900	0
12	20240402	182200	352800500	132900	132900	132900	132900	0
13	20240402	182100	352800500	132900	132900	132900	132900	0
14	20240402	182000	352800500	132900	132900	132900	132900	0
15	20240402	181900	352800500	132900	132900	132900	132900	0
16	20240402	181800	352800500	132900	132900	132900	132900	0
17	20240402	181700	352800500	132900	132900	132900	132900	0
18	20240402	181600	352800500	132900	132900	132900	132900	0
19	20240402	181500	352800500	132900	132900	132900	132900	0
20	20240402	181400	352800500	132900	132900	132900	132900	0
21	20240402	181300	352800500	132900	132900	132900	132900	0
22	20240402	181200	352800500	132900	132900	132900	132900	0
23	20240402	181100	352800500	132900	132900	132900	132900	0
24	20240402	181000	352800500	132900	132900	132900	132900	0
25	20240402	180900	352800500	132900	132900	132900	132900	0
26	20240402	180800	352800500	132900	132900	132900	132900	0
27	20240402	180700	352800500	132900	132900	132900	132900	0
28	20240402	180600	352800500	132900	132900	132900	132900	0
29	20240402	180500	352800500	132900	132900	132900	132900	0
30	20240402	180400	352800500	132900	132900	132900	132900	0
31	20240402	180300	352800500	132900	132900	132900	132900	0
32	20240402	180200	352800500	132900	132900	132900	132900	39
33	20240402	180100	352800500	132900	132900	132900	132900	0
34	20240402	180000	352800500	132900	132900	132900	132900	0
35	20240402	175900	352800500	132900	132900	132900	132900	0
36	20240402	175800	352800500	132900	132900	132900	132900	0
37	20240402	175700	352800500	132900	132900	132900	132900	0
38	20240402	175600	352800500	132900	132900	132900	132900	0
39	20240402	175500	352800500	132900	132900	132900	132900	0
40	20240402	175400	352800500	132900	132900	132900	132900	0
41	20240402	175300	352800500	132900	132900	132900	132900	0
42	20240402	175200	352800500	132900	132900	132900	132900	0
43	20240402	175100	352800500	132900	132900	132900	132900	0
44	20240402	175000	352800500	132900	132900	132900	132900	0
45	20240402	174900	352800500	132900	132900	132900	132900	0
46	20240402	174800	352800500	132900	132900	132900	132900	0
47	20240402	174700	352800500	132900	132900	132900	132900	0
48	20240402	174600	352800500	132900	132900	132900	132900	0
49	20240402	174500	352800500	132900	132900	132900	132900	0
50	20240402	174400	352800500	132900	132900	132900	132900	0
51	20240402	174300	352800500	132900	132900	132900	132900	0
52	20240402	174200	352800500	132900	132900	132900	132900	0
53	20240402	174100	352800500	132900	132900	132900	132900	0
54	20240402	174000	352800500	132900	132900	132900	132900	0
55	20240402	173900	352800500	132900	132900	132900	132900	0
56	20240402	173800	352800500	132900	132900	132900	132900	0
57	20240402	173700	352800500	132900	132900	132900	132900	0
58	20240402	173600	352800500	132900	132900	132900	132900	0
59	20240402	173500	352800500	132900	132900	132900	132900	0
60	20240402	173400	352800500	132900	132900	132900	132900	0
61	20240402	173300	352800500	132900	132900	132900	132900	0
62	20240402	173200	352800500	132900	132900	132900	132900	39
63	20240402	173100	352800500	132900	132900	132900	132900	0
64	20240402	173000	352800500	132900	132900	132900	132900	0
65	20240402	172900	352800500	132900	132900	132900	132900	0
66	20240402	172800	352800500	132900	132900	132900	132900	0
67	20240402	172700	352800500	132900	132900	132900	132900	0
68	20240402	172600	352800500	132900	132900	132900	132900	0
69	20240402	172500	352800500	132900	132900	132900	132900	0
70	20240402	172400	352800500	132900	132900	132900	132900	0
71	20240402	172300	352800500	132900	132900	132900	132900	0
72	20240402	172200	352800500	132900	132900	132900	132900	0
73	20240402	172100	352800500	132900	132900	132900	132900	0
74	20240402	172000	352800500	132900	132900	132900	132900	0
75	20240402	171900	352800500	132900	132900	132900	132900	0
76	20240402	171800	352800500	132900	132900	132900	132900	0
77	20240402	171700	352800500	132900	132900	132900	132900	0
78	20240402	171600	352800500	132900	132900	132900	132900	0
79	20240402	171500	352800500	132900	132900	132900	132900	0
80	20240402	171400	352800500	132900	132900	132900	132900	0
81	20240402	171300	352800500	132900	132900	132900	132900	0
82	20240402	171200	352800500	132900	132900	132900	132900	0
83	20240402	171100	352800500	132900	132900	132900	132900	0
84	20240402	171000	352800500	132900	132900	132900	132900	0
85	20240402	170900	352800500	132900	132900	132900	132900	0
86	20240402	170800	352800500	132900	132900	132900	132900	0
87	20240402	170700	352800500	132900	132900	132900	132900	0
88	20240402	170600	352800500	132900	132900	132900	132900	0
89	20240402	170500	352800500	132900	132900	132900	132900	0
90	20240402	170400	352800500	132900	132900	132900	132900	0
91	20240402	170300	352800500	132900	132900	132900	132900	0
92	20240402	170200	352800500	132900	132900	132900	132900	39
93	20240402	170100	352800500	132900	132900	132900	132900	0
94	20240402	170000	352800500	132900	132900	132900	132900	0
95	20240402	165900	352800500	132900	132900	132900	132900	0
96	20240402	165800	352800500	132900	132900	132900	132900	0
97	20240402	165700	352800500	132900	132900	132900	132900	0
98	20240402	165600	352800500	132900	132900	132900	132900	0
99	20240402	165500	352800500	132900	132900	132900	132900	0
100	20240402	165400	352800500	132900	132900	132900	132900	0
101	20240402	165300	352800500	132900	132900	132900	132900	0
102	20240402	165200	352800500	132900	132900	132900	132900	0
103	20240402	165100	352800500	132900	132900	132900	132900	0
104	20240402	165000	352800500	132900	132900	132900	132900	0
105	20240402	164900	352800500	132900	132900	132900	132900	0
106	20240402	164800	352800500	132900	132900	132900	132900	0
107	20240402	164700	352800500	132900	132900	132900	132900	0
108	20240402	164600	352800500	132900	132900	132900	132900	0
109	20240402	164500	352800500	132900	132900	132900	132900	0
110	20240402	164400	352800500	132900	132900	132900	132900	0
111	20240402	164300	352800500	132900	132900	132900	132900	0
112	20240402	164200	352800500	132900	132900	132900	132900	0
113	20240402	164100	352800500	132900	132900	132900	132900	0
114	20240402	164000	352800500	132900	132900	132900	132900	0
115	20240402	163900	352800500	132900	132900	132900	132900	0
116	20240402	163800	352800500	132900	132900	132900	132900	0
117	20240402	163700	352800500	132900	132900	132900	132900	0
118	20240402	163600	352800500	132900	132900	132900	132900	0
119	20240402	163500	352800500	132900	132900	132900	132900	0
120	20240402	163400	352800500	132900	132900	132900	132900	0
121	20240402	163300	352800500	132900	132900	132900	132900	0
122	20240402	163200	352800500	132900	132900	132900	132900	39
123	20240402	163100	352800500	132900	132900	132900	132900	0
124	20240402	163000	352800500	132900	132900	132900	132900	0
125	20240402	162900	352800500	132900	132900	132900	132900	0
126	20240402	162800	352800500	132900	132900	132900	132900	0
127	20240402	162700	352800500	132900	132900	132900	132900	0
128	20240402	162600	352800500	132900	132900	132900	132900	0
129	20240402	162500	352800500	132900	132900	132900	132900	0
130	20240402	162400	352800500	132900	132900	132900	132900	0
131	20240402	162300	352800500	132900	132900	132900	132900	0
132	20240402	162200	352800500	132900	132900	132900	132900	0
133	20240402	162100	352800500	132900	132900	132900	132900	0
134	20240402	162000	352800500	132900	132900	132900	132900	0
135	20240402	161900	352800500	132900	132900	132900	132900	0
136	20240402	161800	352800500	132900	132900	132900	132900	0
137	20240402	161700	352800500	132900	132900	132900	132900	0
138	20240402	161600	352800500	132900	132900	132900	132900	0
139	20240402	161500	352800500	132900	132900	132900	132900	0
140	20240402	161400	352800500	132900	132900	132900	132900	0
141	20240402	161300	352800500	132900	132900	132900	132900	0
142	20240402	161200	352800500	132900	132900	132900	132900	0
143	20240402	161100	352800500	132900	132900	132900	132900	0
144	20240402	161000	352800500	132900	132900	132900	132900	0
145	20240402	160900	352800500	132900	132900	132900	132900	0
146	20240402	160800	352800500	132900	132900	132900	132900	0
147	20240402	160700	352800500	132900	132900	132900	132900	0
148	20240402	160600	352800500	132900	132900	132900	132900	0
149	20240402	160500	352800500	132900	132900	132900	132900	0
150	20240402	160400	352800500	132900	132900	132900	132900	0
151	20240402	160300	352800500	132900	132900	132900	132900	0
152	20240402	160200	352800500	132900	132900	132900	132900	39
153	20240402	160100	352800500	132900	132900	132900	132900	0
154	20240402	160000	352800500	132900	132900	132900	132900	0
155	20240402	155900	352800500	132900	132900	132900	132900	0
156	20240402	155800	352800500	132900	132900	132900	132900	0
157	20240402	155700	352800500	132900	132900	132900	132900	0
158	20240402	155600	352800500	132900	132900	132900	132900	0
159	20240402	155500	352800500	132900	132900	132900	132900	0
160	20240402	155400	352800500	132900	132900	132900	132900	0
161	20240402	155300	352800500	132900	132900	132900	132900	0
162	20240402	155200	352800500	132900	132900	132900	132900	0
163	20240402	155100	352800500	132900	132900	132900	132900	0
164	20240402	155000	352800500	132900	132900	132900	132900	0
165	20240402	154900	352800500	132900	132900	132900	132900	0
166	20240402	154800	352800500	132900	132900	132900	132900	0
167	20240402	154700	352800500	132900	132900	132900	132900	0
168	20240402	154600	352800500	132900	132900	132900	132900	0
169	20240402	154500	352800500	132900	132900	132900	132900	0
170	20240402	154400	352800500	132900	132900	132900	132900	0
171	20240402	154300	352800500	132900	132900	132900	132900	0
172	20240402	154200	352800500	132900	132900	132900	132900	0
173	20240402	154100	352800500	132900	132900	132900	132900	0
174	20240402	154000	352800500	132900	132900	132900	132900	0
175	20240402	153900	352800500	132900	132900	132900	132900	0
176	20240402	153800	352800500	132900	132900	132900	132900	0
177	20240402	153700	352800500	132900	132900	132900	132900	0
178	20240402	153600	352800500	132900	132900	132900	132900	0
179	20240402	153500	352800500	132900	132900	132900	132900	0
180	20240402	153400	352800500	132900	132900	132900	132900	0
181	20240402	153300	352800500	132900	132900	132900	132900	0
182	20240402	153200	352800500	132900	132900	132900	132900	39
183	20240402	153100	352800500	132900	132900	132900	132900	0
184	20240402	153000	352800500	132900	132900	132900	132900	39
185	20240402	152900	347617400	132700	132700	132700	132700	0
186	20240402	152800	347617400	132700	132700	132700	132700	0
187	20240402	152700	347617400	132700	132700	132700	132700	0
188	20240402	152600	347617400	132700	132700	132700	132700	0
189	20240402	152500	347617400	132700	132700	132700	132700	0
190	20240402	152400	347617400	132700	132700	132700	132700	0
191	20240402	152300	347617400	132700	132700	132700	132700	0
192	20240402	152200	347617400	132700	132700	132700	132700	0
193	20240402	152100	347617400	132700	132700	132700	132700	0
194	20240402	152000	347617400	132700	132700	132700	132700	0
195	20240402	151900	347617400	132700	132600	132700	131200	7
196	20240402	151800	346690400	132700	132700	132700	132700	5
197	20240402	151700	346026900	133300	132300	133300	132300	18
198	20240402	151600	343633400	131100	131100	131100	131100	0
199	20240402	151500	343633400	131100	131100	131100	131100	1
200	20240402	151400	343502300	132700	132700	132700	132700	0
201	20240402	151300	343502300	132700	132700	132700	132700	0
202	20240402	151200	343502300	132700	132500	132700	132500	76
203	20240402	151100	333417300	131400	131400	131400	131400	25
204	20240402	151000	330132300	132900	131000	132900	131000	3
205	20240402	150900	329737400	132300	132300	132400	132300	11
206	20240402	150800	328281900	132300	132300	132300	132300	0
207	20240402	150700	328281900	132300	132300	132300	132300	1
208	20240402	150600	328149600	132300	132000	132300	132000	5
209	20240402	150500	327488400	132300	131300	132300	131300	25
210	20240402	150400	324187300	131300	131300	131300	131300	4
211	20240402	150300	323662100	131800	131800	131800	131800	1
212	20240402	150200	323530300	131300	131300	131300	131300	2
213	20240402	150100	323267700	131300	131300	131300	131300	6
214	20240402	150000	322479900	131800	131800	131800	131800	1
215	20240402	145900	322348100	131800	131800	131800	131800	1
216	20240402	145800	322216300	131800	131800	131800	131800	0
217	20240402	145700	322216300	131800	131800	131800	131800	2
218	20240402	145600	321952700	130800	130800	130800	130800	1
219	20240402	145500	321821900	130800	130800	130800	130800	1
220	20240402	145400	321691100	130800	130800	130800	130800	7
221	20240402	145300	320775500	130800	130800	130800	130800	1
222	20240402	145200	320644700	130800	130800	130800	130800	1
223	20240402	145100	320513900	130800	130800	130800	130800	0
224	20240402	145000	320513900	130800	130800	130800	130800	1
225	20240402	144900	320383100	130700	130700	130700	130700	0
226	20240402	144800	320383100	130700	130700	130700	130700	1
227	20240402	144700	320252400	130700	130700	130700	130700	0
228	20240402	144600	320252400	130700	130000	130700	130000	160
229	20240402	144500	299451500	130000	130000	130000	130000	1
230	20240402	144400	299321500	129300	129300	129300	129300	0
231	20240402	144300	299321500	129300	129900	129900	129300	126
232	20240402	144200	282969700	129200	129200	129200	129200	0
233	20240402	144100	282969700	129200	129200	129200	129200	0
234	20240402	144000	282969700	129200	129200	129200	129200	5
235	20240402	143900	282323700	129200	129200	129200	129200	0
236	20240402	143800	282323700	129200	129200	129200	129200	0
237	20240402	143700	282323700	129200	129200	129200	129200	0
238	20240402	143600	282323700	129200	129200	129200	129200	0
239	20240402	143500	282323700	129200	129200	129200	129200	0
240	20240402	143400	282323700	129200	129200	129200	129200	0
241	20240402	143300	282323700	129200	129200	129200	129200	0
242	20240402	143200	282323700	129200	129200	129200	129200	0
243	20240402	143100	282323700	129200	129200	129200	129200	0
244	20240402	143000	282323700	129200	129900	129900	129200	91
245	20240402	142900	270513300	129900	129900	129900	129900	0
246	20240402	142800	270513300	129900	129900	129900	129900	0
247	20240402	142700	270513300	129900	129900	129900	129900	0
248	20240402	142600	270513300	129900	129900	129900	129900	0
249	20240402	142500	270513300	129900	129900	129900	129900	0
250	20240402	142400	270513300	129900	129900	129900	129900	0
251	20240402	142300	270513300	129900	129900	129900	129900	0
252	20240402	142200	270513300	129900	129900	129900	129200	378
253	20240402	142100	221448900	129200	129900	129900	129200	230
254	20240402	142000	191592400	129300	129900	129900	129300	117
255	20240402	141900	176404300	129500	129500	129500	129500	50
256	20240402	141800	169929300	129300	129500	129500	129300	20
257	20240402	141700	167343100	129300	129300	129300	129300	0
258	20240402	141600	167343100	129300	129300	129300	129300	0
259	20240402	141500	167343100	129300	129300	129300	129300	0
260	20240402	141400	167343100	129300	129300	129300	129300	0
261	20240402	141300	167343100	129300	129300	129300	129300	0
262	20240402	141200	167343100	129300	129300	129300	129300	0
263	20240402	141100	167343100	129300	129300	129300	129300	0
264	20240402	141000	167343100	129300	129300	129300	129300	0
265	20240402	140900	167343100	129300	129400	130000	129300	60
266	20240402	140800	159568000	129300	129300	129300	129300	0
267	20240402	140700	159568000	129300	129300	129300	129300	0
268	20240402	140600	159568000	129300	129300	129300	129300	0
269	20240402	140500	159568000	129300	129300	129300	129300	0
270	20240402	140400	159568000	129300	129300	129300	129300	0
271	20240402	140300	159568000	129300	129300	129300	129300	0
272	20240402	140200	159568000	129300	129300	129300	129300	0
273	20240402	140100	159568000	129300	129400	129400	129300	40
274	20240402	140000	154394900	129300	129300	129300	129300	0
275	20240402	135900	154394900	129300	129300	129300	129300	0
276	20240402	135800	154394900	129300	129300	129300	129300	0
277	20240402	135700	154394900	129300	129300	129300	129300	13
278	20240402	135600	152714000	129300	129300	129300	129300	0
279	20240402	135500	152714000	129300	129300	129300	129300	0
280	20240402	135400	152714000	129300	129300	129300	129300	0
281	20240402	135300	152714000	129300	129300	129300	129300	0
282	20240402	135200	152714000	129300	129300	129300	129300	0
283	20240402	135100	152714000	129300	129300	129300	129300	0
284	20240402	135000	152714000	129300	129300	129300	129300	0
285	20240402	134900	152714000	129300	129300	129300	129300	0
286	20240402	134800	152714000	129300	129300	129300	129300	0
287	20240402	134700	152714000	129300	129300	129300	129300	0
288	20240402	134600	152714000	129300	129300	129300	129300	0
289	20240402	134500	152714000	129300	129300	129300	129300	0
290	20240402	134400	152714000	129300	129300	129300	129300	0
291	20240402	134300	152714000	129300	129300	129300	129300	0
292	20240402	134200	152714000	129300	129300	129300	129300	0
293	20240402	134100	152714000	129300	129300	129300	129300	0
294	20240402	134000	152714000	129300	129300	129300	129300	0
295	20240402	133900	152714000	129300	129300	129300	129300	0
296	20240402	133800	152714000	129300	129300	129300	129300	0
297	20240402	133700	152714000	129300	129300	129300	129300	30
298	20240402	133600	148835000	129300	129300	129300	129300	0
299	20240402	133500	148835000	129300	129300	129300	129300	0
300	20240402	133400	148835000	129300	129300	129300	129300	0
301	20240402	133300	148835000	129300	129300	129300	129300	0
302	20240402	133200	148835000	129300	129300	129300	129300	0
303	20240402	133100	148835000	129300	129300	129300	129300	0
304	20240402	133000	148835000	129300	129300	129300	129300	0
305	20240402	132900	148835000	129300	129300	129300	129300	0
306	20240402	132800	148835000	129300	129300	129300	129300	0
307	20240402	132700	148835000	129300	129300	129300	129300	0
308	20240402	132600	148835000	129300	129300	129400	129300	12
309	20240402	132500	147282900	129300	129300	129300	129300	0
310	20240402	132400	147282900	129300	129300	129300	129300	0
311	20240402	132300	147282900	129300	129300	129300	129300	0
312	20240402	132200	147282900	129300	129300	129300	129300	0
313	20240402	132100	147282900	129300	129300	129300	129300	0
314	20240402	132000	147282900	129300	129300	129300	129300	0
315	20240402	131900	147282900	129300	129300	129300	129300	0
316	20240402	131800	147282900	129300	129300	129300	129300	0
317	20240402	131700	147282900	129300	129300	129300	129300	0
318	20240402	131600	147282900	129300	129300	129300	129300	46
319	20240402	131500	141335100	129300	129300	129300	129300	4
320	20240402	131400	140817900	129300	129300	129300	129300	0
321	20240402	131300	140817900	129300	129300	129300	129300	33
322	20240402	131200	136551000	129500	129500	129500	129500	0
323	20240402	131100	136551000	129500	129500	129500	129500	0
324	20240402	131000	136551000	129500	129500	129500	129500	0
325	20240402	130900	136551000	129500	129500	129500	129500	0
326	20240402	130800	136551000	129500	129500	129500	129500	0
327	20240402	130700	136551000	129500	129500	129500	129500	0
328	20240402	130600	136551000	129500	129500	129500	129500	0
329	20240402	130500	136551000	129500	129500	129500	129500	0
330	20240402	130400	136551000	129500	129500	129500	129500	0
331	20240402	130300	136551000	129500	129500	129500	129500	0
332	20240402	130200	136551000	129500	129500	129500	129500	0
333	20240402	130100	136551000	129500	129500	129500	129500	0
334	20240402	130000	136551000	129500	129500	129500	129500	22
335	20240402	125900	133702000	129300	129300	129300	129300	0
336	20240402	125800	133702000	129300	129300	129300	129300	0
337	20240402	125700	133702000	129300	129300	129300	129300	0
338	20240402	125600	133702000	129300	129300	129300	129300	0
339	20240402	125500	133702000	129300	129300	129300	129300	0
340	20240402	125400	133702000	129300	129300	129300	129300	0
341	20240402	125300	133702000	129300	129300	129300	129300	0
342	20240402	125200	133702000	129300	129300	129300	129300	21
343	20240402	125100	130986700	129400	129400	129400	129400	0
344	20240402	125000	130986700	129400	129400	129400	129400	0
345	20240402	124900	130986700	129400	129400	129400	129400	0
346	20240402	124800	130986700	129400	129400	129400	129400	0
347	20240402	124700	130986700	129400	129400	129400	129400	0
348	20240402	124600	130986700	129400	129400	129400	129400	0
349	20240402	124500	130986700	129400	129400	129400	129400	0
350	20240402	124400	130986700	129400	129400	129400	129400	29
351	20240402	124300	127234100	129400	129400	129400	129400	0
352	20240402	124200	127234100	129400	129400	129400	129400	0
353	20240402	124100	127234100	129400	129400	129400	129400	0
354	20240402	124000	127234100	129400	129400	129400	129400	0
355	20240402	123900	127234100	129400	129400	129400	129400	0
356	20240402	123800	127234100	129400	129400	129400	129400	0
357	20240402	123700	127234100	129400	129400	129400	129400	0
358	20240402	123600	127234100	129400	129400	129400	129400	0
359	20240402	123500	127234100	129400	129400	129400	129400	0
360	20240402	123400	127234100	129400	129400	129400	129400	0
361	20240402	123300	127234100	129400	129400	129400	129400	0
362	20240402	123200	127234100	129400	129400	129400	129400	0
363	20240402	123100	127234100	129400	129400	129400	129400	7
364	20240402	123000	126328300	129300	129300	129300	129300	0
365	20240402	122900	126328300	129300	129300	129300	129300	0
366	20240402	122800	126328300	129300	129300	129300	129300	20
367	20240402	122700	123742300	129300	129300	129300	129300	20
368	20240402	122600	121156300	129300	129300	129300	129300	0
369	20240402	122500	121156300	129300	129300	129300	129300	0
370	20240402	122400	121156300	129300	129300	129300	129300	11
371	20240402	122300	119734000	129300	129300	129300	129300	2
372	20240402	122200	119475400	129200	129200	129200	129200	0
373	20240402	122100	119475400	129200	129200	129200	129200	0
374	20240402	122000	119475400	129200	129200	129200	129200	0
375	20240402	121900	119475400	129200	129200	129200	129200	0
376	20240402	121800	119475400	129200	129200	129200	129200	0
377	20240402	121700	119475400	129200	129200	129200	129200	0
378	20240402	121600	119475400	129200	129200	129200	129200	0
379	20240402	121500	119475400	129200	129200	129200	129200	4
380	20240402	121400	118958600	129300	129300	129300	129200	25
381	20240402	121300	115726500	129300	129300	129300	129300	0
382	20240402	121200	115726500	129300	129300	129300	129300	0
383	20240402	121100	115726500	129300	129300	129300	129300	0
384	20240402	121000	115726500	129300	129300	129300	129300	0
385	20240402	120900	115726500	129300	129300	129300	129300	0
386	20240402	120800	115726500	129300	129300	129300	129300	0
387	20240402	120700	115726500	129300	129300	129300	129300	2
388	20240402	120600	115467900	129300	129300	129300	129300	0
389	20240402	120500	115467900	129300	129300	129300	129300	0
390	20240402	120400	115467900	129300	129300	129300	129300	0
391	20240402	120300	115467900	129300	129300	129300	129300	0
392	20240402	120200	115467900	129300	129300	129300	129300	2
393	20240402	120100	115209300	129200	129200	129200	129200	0
394	20240402	120000	115209300	129200	129200	129200	129200	0
395	20240402	115900	115209300	129200	129200	129200	129200	0
396	20240402	115800	115209300	129200	129200	129200	129200	0
397	20240402	115700	115209300	129200	129200	129200	129200	0
398	20240402	115600	115209300	129200	129200	129200	129200	0
399	20240402	115500	115209300	129200	129200	129200	129200	1
400	20240402	115400	115080100	129400	129400	129400	129400	0
401	20240402	115300	115080100	129400	129400	129400	129400	0
402	20240402	115200	115080100	129400	129400	129400	129400	0
403	20240402	115100	115080100	129400	129400	129400	129400	0
404	20240402	115000	115080100	129400	129400	129400	129400	20
405	20240402	114900	112492100	129300	129300	129300	129300	23
406	20240402	114800	109518200	129300	129300	129300	129200	23
407	20240402	114700	106544600	129300	129300	129300	129300	0
408	20240402	114600	106544600	129300	129300	129300	129300	1
409	20240402	114500	106415300	129300	129300	129300	129300	0
410	20240402	114400	106415300	129300	129300	129300	129300	0
411	20240402	114300	106415300	129300	129300	129300	129300	0
412	20240402	114200	106415300	129300	129300	129300	129300	0
413	20240402	114100	106415300	129300	129300	129300	129300	0
414	20240402	114000	106415300	129300	129300	129300	129300	0
415	20240402	113900	106415300	129300	129300	129300	129300	0
416	20240402	113800	106415300	129300	129300	129300	129300	0
417	20240402	113700	106415300	129300	129300	129300	129300	0
418	20240402	113600	106415300	129300	129300	129300	129300	0
419	20240402	113500	106415300	129300	129300	129300	129300	6
420	20240402	113400	105639500	129400	129400	129400	129400	0
421	20240402	113300	105639500	129400	129400	129400	129400	0
422	20240402	113200	105639500	129400	129400	129400	129400	0
423	20240402	113100	105639500	129400	129400	129400	129400	0
424	20240402	113000	105639500	129400	129400	129400	129400	0
425	20240402	112900	105639500	129400	129400	129400	129400	0
426	20240402	112800	105639500	129400	129400	129400	129400	1
427	20240402	112700	105510100	129300	129300	129300	129300	0
428	20240402	112600	105510100	129300	129300	129300	129300	0
429	20240402	112500	105510100	129300	129300	129300	129300	0
430	20240402	112400	105510100	129300	129500	129500	129300	2
431	20240402	112300	105251300	129500	129500	129500	129500	0
432	20240402	112200	105251300	129500	129500	129500	129500	0
433	20240402	112100	105251300	129500	129500	129500	129500	0
434	20240402	112000	105251300	129500	129500	129500	129500	0
435	20240402	111900	105251300	129500	129500	129500	129500	0
436	20240402	111800	105251300	129500	129500	129500	129500	0
437	20240402	111700	105251300	129500	129500	129500	129500	0
438	20240402	111600	105251300	129500	129500	129500	129500	0
439	20240402	111500	105251300	129500	129500	129500	129500	3
440	20240402	111400	104862800	129500	129500	129500	129500	0
441	20240402	111300	104862800	129500	129500	129500	129500	0
442	20240402	111200	104862800	129500	129500	129500	129500	0
443	20240402	111100	104862800	129500	129500	129500	129500	6
444	20240402	111000	104085800	129500	129500	129500	129500	2
445	20240402	110900	103826800	129500	129500	129500	129500	1
446	20240402	110800	103697300	129200	129200	129200	129200	0
447	20240402	110700	103697300	129200	129200	129200	129200	0
448	20240402	110600	103697300	129200	129300	129300	129200	125
449	20240402	110500	87545600	129300	129300	129300	129300	0
450	20240402	110400	87545600	129300	129300	129300	129300	0
451	20240402	110300	87545600	129300	129500	129500	129300	3
452	20240402	110200	87157500	129700	129700	129700	129700	0
453	20240402	110100	87157500	129700	129700	129700	129700	0
454	20240402	110000	87157500	129700	129700	129700	129700	1
455	20240402	105900	87027800	129300	129300	129300	129300	0
456	20240402	105800	87027800	129300	129300	129300	129300	0
457	20240402	105700	87027800	129300	129300	129300	129300	0
458	20240402	105600	87027800	129300	129300	129300	129300	0
459	20240402	105500	87027800	129300	129300	129300	129300	0
460	20240402	105400	87027800	129300	129300	129300	129300	0
461	20240402	105300	87027800	129300	129300	129300	129300	0
462	20240402	105200	87027800	129300	129300	129300	129300	0
463	20240402	105100	87027800	129300	129300	129300	129300	0
464	20240402	105000	87027800	129300	129300	129300	129300	0
465	20240402	104900	87027800	129300	129300	129300	129300	0
466	20240402	104800	87027800	129300	129300	129300	129300	0
467	20240402	104700	87027800	129300	129300	129300	129300	0
468	20240402	104600	87027800	129300	129300	129300	129300	0
469	20240402	104500	87027800	129300	129300	129300	129300	0
470	20240402	104400	87027800	129300	129300	129300	129300	0
471	20240402	104300	87027800	129300	129300	129300	129300	0
472	20240402	104200	87027800	129300	129300	129300	129300	0
473	20240402	104100	87027800	129300	129300	129300	129300	0
474	20240402	104000	87027800	129300	129400	129400	129300	221
475	20240402	103900	58451400	129300	129300	129300	129300	0
476	20240402	103800	58451400	129300	129300	129300	129300	0
477	20240402	103700	58451400	129300	129300	129300	129300	0
478	20240402	103600	58451400	129300	129300	129300	129300	0
479	20240402	103500	58451400	129300	129300	129300	129300	9
480	20240402	103400	57287700	129300	129300	129300	129300	0
481	20240402	103300	57287700	129300	129300	129300	129300	0
482	20240402	103200	57287700	129300	129300	129300	129300	0
483	20240402	103100	57287700	129300	129300	129300	129300	0
484	20240402	103000	57287700	129300	129300	129300	129300	0
485	20240402	102900	57287700	129300	129300	129300	129300	0
486	20240402	102800	57287700	129300	129300	129300	129300	0
487	20240402	102700	57287700	129300	129300	129300	129300	0
488	20240402	102600	57287700	129300	129500	129500	129300	64
489	20240402	102500	49006300	129400	129500	129500	129400	46
490	20240402	102400	43051800	129400	129400	129400	129400	0
491	20240402	102300	43051800	129400	129400	129400	129400	0
492	20240402	102200	43051800	129400	129400	129400	129400	0
493	20240402	102100	43051800	129400	129400	129400	129400	0
494	20240402	102000	43051800	129400	129400	129400	129400	0
495	20240402	101900	43051800	129400	129700	129700	129400	126
496	20240402	101800	26725300	129800	129800	129800	129800	0
497	20240402	101700	26725300	129800	129800	129800	129800	1
498	20240402	101600	26595500	129700	129700	129700	129700	0
499	20240402	101500	26595500	129700	129700	129700	129700	4
500	20240402	101400	26076700	129800	129800	129800	129800	0
501	20240402	101300	26076700	129800	129800	129800	129800	1
502	20240402	101200	25946900	129700	129700	129700	129700	0
503	20240402	101100	25946900	129700	129700	129700	129700	0
504	20240402	101000	25946900	129700	129700	129700	129700	0
505	20240402	100900	25946900	129700	129700	129700	129700	0
506	20240402	100800	25946900	129700	129700	129700	129700	0
507	20240402	100700	25946900	129700	129700	129700	129700	0
508	20240402	100600	25946900	129700	129700	129700	129700	0
509	20240402	100500	25946900	129700	129700	129700	129700	3
510	20240402	100400	25557800	129700	129800	129800	129700	20
511	20240402	100300	22962100	129800	129800	129800	129800	0
512	20240402	100200	22962100	129800	129800	129800	129800	0
513	20240402	100100	22962100	129800	129800	129800	129800	0
514	20240402	100000	22962100	129800	129800	129800	129800	0
515	20240402	095900	22962100	129800	129800	129800	129800	0
516	20240402	095800	22962100	129800	129800	129800	129800	0
517	20240402	095700	22962100	129800	129800	129800	129800	0
518	20240402	095600	22962100	129800	129800	129800	129800	0
519	20240402	095500	22962100	129800	129800	129800	129800	0
520	20240402	095400	22962100	129800	129800	129800	129800	0
521	20240402	095300	22962100	129800	129800	129800	129800	0
522	20240402	095200	22962100	129800	129800	129800	129800	0
523	20240402	095100	22962100	129800	129800	129800	129800	0
524	20240402	095000	22962100	129800	129900	129900	129800	24
525	20240402	094900	19845500	129800	129900	129900	129800	15
526	20240402	094800	17897300	129800	129800	129800	129800	0
527	20240402	094700	17897300	129800	129800	129800	129800	0
528	20240402	094600	17897300	129800	129800	129800	129800	0
529	20240402	094500	17897300	129800	129800	129800	129800	0
530	20240402	094400	17897300	129800	129800	129800	129800	0
531	20240402	094300	17897300	129800	129800	129800	129800	0
532	20240402	094200	17897300	129800	129800	129800	129800	0
533	20240402	094100	17897300	129800	130100	130100	129800	34
534	20240402	094000	13476400	130300	130200	130300	130100	6
535	20240402	093900	12695100	130000	130000	130000	130000	0
536	20240402	093800	12695100	130000	130000	130000	130000	0
537	20240402	093700	12695100	130000	130000	130000	130000	0
538	20240402	093600	12695100	130000	130000	130000	130000	0
539	20240402	093500	12695100	130000	130000	130000	130000	0
540	20240402	093400	12695100	130000	130000	130000	130000	0
541	20240402	093300	12695100	130000	130000	130000	130000	0
542	20240402	093200	12695100	130000	130000	130000	130000	0
543	20240402	093100	12695100	130000	130000	130000	130000	0
544	20240402	093000	12695100	130000	130000	130000	130000	1
545	20240402	092900	12565100	129500	130000	130000	129500	3
546	20240402	092800	12175600	130000	129500	130000	129500	6
547	20240402	092700	11396400	129900	129900	129900	129900	0
548	20240402	092600	11396400	129900	129900	129900	129900	0
549	20240402	092500	11396400	129900	129900	129900	129900	0
550	20240402	092400	11396400	129900	129900	129900	129900	0
551	20240402	092300	11396400	129900	129900	129900	129900	0
552	20240402	092200	11396400	129900	129900	129900	129900	0
553	20240402	092100	11396400	129900	129900	129900	129900	0
554	20240402	092000	11396400	129900	129900	129900	129900	0
555	20240402	091900	11396400	129900	129600	129900	129400	51
556	20240402	091800	4794900	129900	129900	129900	129900	0
557	20240402	091700	4794900	129900	129900	129900	129900	0
558	20240402	091600	4794900	129900	129900	129900	129900	1
559	20240402	091500	4665000	130000	130000	130000	130000	0
560	20240402	091400	4665000	130000	130000	130000	130000	0
561	20240402	091300	4665000	130000	130000	130000	130000	0
562	20240402	091200	4665000	130000	130000	130000	130000	1
563	20240402	091100	4535000	129900	129900	130000	129900	6
564	20240402	091000	3755300	130000	130000	130000	130000	1
565	20240402	090900	3625300	130000	130000	130000	130000	1
566	20240402	090800	3495300	130900	130900	130900	130900	0
567	20240402	090700	3495300	130900	130900	130900	130900	0
568	20240402	090600	3495300	130900	130900	130900	130900	0
569	20240402	090500	3495300	130900	130900	130900	130900	0
570	20240402	090400	3495300	130900	130900	130900	130900	0
571	20240402	090300	3495300	130900	130900	130900	130900	0
572	20240402	090200	3495300	130900	130900	130900	130900	1
573	20240402	090100	3364400	129400	129400	129400	129400	0
574	20240402	090000	3364400	129400	129400	129400	129400	26