KissMeData/001720/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183400	181224300	63900	63900	63900	63900	124
3	20240402	183300	181224300	63900	63900	63900	63900	0
4	20240402	183200	181224300	63900	63900	63900	63900	0
5	20240402	183100	181224300	63900	63900	63900	63900	0
6	20240402	183000	181224300	63900	63900	63900	63900	0
7	20240402	182900	181224300	63900	63900	63900	63900	0
8	20240402	182800	181224300	63900	63900	63900	63900	0
9	20240402	182700	181224300	63900	63900	63900	63900	0
10	20240402	182600	181224300	63900	63900	63900	63900	0
11	20240402	182500	181224300	63900	63900	63900	63900	0
12	20240402	182400	181224300	63900	63900	63900	63900	0
13	20240402	182300	181224300	63900	63900	63900	63900	0
14	20240402	182200	181224300	63900	63900	63900	63900	0
15	20240402	182100	181224300	63900	63900	63900	63900	0
16	20240402	182000	181224300	63900	63900	63900	63900	0
17	20240402	181900	181224300	63900	63900	63900	63900	0
18	20240402	181800	181224300	63900	63900	63900	63900	0
19	20240402	181700	181224300	63900	63900	63900	63900	0
20	20240402	181600	181224300	63900	63900	63900	63900	0
21	20240402	181500	181224300	63900	63900	63900	63900	0
22	20240402	181400	181224300	63900	63900	63900	63900	0
23	20240402	181300	181224300	63900	63900	63900	63900	0
24	20240402	181200	181224300	63900	63900	63900	63900	0
25	20240402	181100	181224300	63900	63900	63900	63900	0
26	20240402	181000	181224300	63900	63900	63900	63900	0
27	20240402	180900	181224300	63900	63900	63900	63900	0
28	20240402	180800	181224300	63900	63900	63900	63900	0
29	20240402	180700	181224300	63900	63900	63900	63900	0
30	20240402	180600	181224300	63900	63900	63900	63900	0
31	20240402	180500	181224300	63900	63900	63900	63900	0
32	20240402	180400	181224300	63900	63900	63900	63900	124
33	20240402	180300	181224300	63900	63900	63900	63900	0
34	20240402	180200	181224300	63900	63900	63900	63900	0
35	20240402	180100	181224300	63900	63900	63900	63900	0
36	20240402	180000	181224300	63900	63900	63900	63900	0
37	20240402	175900	181224300	63900	63900	63900	63900	0
38	20240402	175800	181224300	63900	63900	63900	63900	0
39	20240402	175700	181224300	63900	63900	63900	63900	0
40	20240402	175600	181224300	63900	63900	63900	63900	0
41	20240402	175500	181224300	63900	63900	63900	63900	0
42	20240402	175400	181224300	63900	63900	63900	63900	0
43	20240402	175300	181224300	63900	63900	63900	63900	0
44	20240402	175200	181224300	63900	63900	63900	63900	0
45	20240402	175100	181224300	63900	63900	63900	63900	0
46	20240402	175000	181224300	63900	63900	63900	63900	0
47	20240402	174900	181224300	63900	63900	63900	63900	0
48	20240402	174800	181224300	63900	63900	63900	63900	0
49	20240402	174700	181224300	63900	63900	63900	63900	0
50	20240402	174600	181224300	63900	63900	63900	63900	0
51	20240402	174500	181224300	63900	63900	63900	63900	0
52	20240402	174400	181224300	63900	63900	63900	63900	0
53	20240402	174300	181224300	63900	63900	63900	63900	0
54	20240402	174200	181224300	63900	63900	63900	63900	0
55	20240402	174100	181224300	63900	63900	63900	63900	0
56	20240402	174000	181224300	63900	63900	63900	63900	0
57	20240402	173900	181224300	63900	63900	63900	63900	0
58	20240402	173800	181224300	63900	63900	63900	63900	0
59	20240402	173700	181224300	63900	63900	63900	63900	0
60	20240402	173600	181224300	63900	63900	63900	63900	0
61	20240402	173500	181224300	63900	63900	63900	63900	0
62	20240402	173400	181224300	63900	63900	63900	63900	124
63	20240402	173300	181224300	63900	63900	63900	63900	0
64	20240402	173200	181224300	63900	63900	63900	63900	0
65	20240402	173100	181224300	63900	63900	63900	63900	0
66	20240402	173000	181224300	63900	63900	63900	63900	0
67	20240402	172900	181224300	63900	63900	63900	63900	0
68	20240402	172800	181224300	63900	63900	63900	63900	0
69	20240402	172700	181224300	63900	63900	63900	63900	0
70	20240402	172600	181224300	63900	63900	63900	63900	0
71	20240402	172500	181224300	63900	63900	63900	63900	0
72	20240402	172400	181224300	63900	63900	63900	63900	0
73	20240402	172300	181224300	63900	63900	63900	63900	0
74	20240402	172200	181224300	63900	63900	63900	63900	0
75	20240402	172100	181224300	63900	63900	63900	63900	0
76	20240402	172000	181224300	63900	63900	63900	63900	0
77	20240402	171900	181224300	63900	63900	63900	63900	0
78	20240402	171800	181224300	63900	63900	63900	63900	0
79	20240402	171700	181224300	63900	63900	63900	63900	0
80	20240402	171600	181224300	63900	63900	63900	63900	0
81	20240402	171500	181224300	63900	63900	63900	63900	0
82	20240402	171400	181224300	63900	63900	63900	63900	0
83	20240402	171300	181224300	63900	63900	63900	63900	0
84	20240402	171200	181224300	63900	63900	63900	63900	0
85	20240402	171100	181224300	63900	63900	63900	63900	0
86	20240402	171000	181224300	63900	63900	63900	63900	0
87	20240402	170900	181224300	63900	63900	63900	63900	0
88	20240402	170800	181224300	63900	63900	63900	63900	0
89	20240402	170700	181224300	63900	63900	63900	63900	0
90	20240402	170600	181224300	63900	63900	63900	63900	0
91	20240402	170500	181224300	63900	63900	63900	63900	0
92	20240402	170400	181224300	63900	63900	63900	63900	124
93	20240402	170300	181224300	63900	63900	63900	63900	0
94	20240402	170200	181224300	63900	63900	63900	63900	0
95	20240402	170100	181224300	63900	63900	63900	63900	0
96	20240402	170000	181224300	63900	63900	63900	63900	0
97	20240402	165900	181224300	63900	63900	63900	63900	0
98	20240402	165800	181224300	63900	63900	63900	63900	0
99	20240402	165700	181224300	63900	63900	63900	63900	0
100	20240402	165600	181224300	63900	63900	63900	63900	0
101	20240402	165500	181224300	63900	63900	63900	63900	0
102	20240402	165400	181224300	63900	63900	63900	63900	0
103	20240402	165300	181224300	63900	63900	63900	63900	0
104	20240402	165200	181224300	63900	63900	63900	63900	0
105	20240402	165100	181224300	63900	63900	63900	63900	0
106	20240402	165000	181224300	63900	63900	63900	63900	0
107	20240402	164900	181224300	63900	63900	63900	63900	0
108	20240402	164800	181224300	63900	63900	63900	63900	0
109	20240402	164700	181224300	63900	63900	63900	63900	0
110	20240402	164600	181224300	63900	63900	63900	63900	0
111	20240402	164500	181224300	63900	63900	63900	63900	0
112	20240402	164400	181224300	63900	63900	63900	63900	0
113	20240402	164300	181224300	63900	63900	63900	63900	0
114	20240402	164200	181224300	63900	63900	63900	63900	0
115	20240402	164100	181224300	63900	63900	63900	63900	0
116	20240402	164000	181224300	63900	63900	63900	63900	0
117	20240402	163900	181224300	63900	63900	63900	63900	0
118	20240402	163800	181224300	63900	63900	63900	63900	0
119	20240402	163700	181224300	63900	63900	63900	63900	0
120	20240402	163600	181224300	63900	63900	63900	63900	0
121	20240402	163500	181224300	63900	63900	63900	63900	0
122	20240402	163400	181224300	63900	63900	63900	63900	124
123	20240402	163300	181224300	63900	63900	63900	63900	0
124	20240402	163200	181224300	63900	63900	63900	63900	0
125	20240402	163100	181224300	63900	63900	63900	63900	0
126	20240402	163000	181224300	63900	63900	63900	63900	0
127	20240402	162900	181224300	63900	63900	63900	63900	0
128	20240402	162800	181224300	63900	63900	63900	63900	0
129	20240402	162700	181224300	63900	63900	63900	63900	0
130	20240402	162600	181224300	63900	63900	63900	63900	0
131	20240402	162500	181224300	63900	63900	63900	63900	0
132	20240402	162400	181224300	63900	63900	63900	63900	0
133	20240402	162300	181224300	63900	63900	63900	63900	0
134	20240402	162200	181224300	63900	63900	63900	63900	0
135	20240402	162100	181224300	63900	63900	63900	63900	0
136	20240402	162000	181224300	63900	63900	63900	63900	0
137	20240402	161900	181224300	63900	63900	63900	63900	0
138	20240402	161800	181224300	63900	63900	63900	63900	0
139	20240402	161700	181224300	63900	63900	63900	63900	0
140	20240402	161600	181224300	63900	63900	63900	63900	0
141	20240402	161500	181224300	63900	63900	63900	63900	0
142	20240402	161400	181224300	63900	63900	63900	63900	0
143	20240402	161300	181224300	63900	63900	63900	63900	0
144	20240402	161200	181224300	63900	63900	63900	63900	0
145	20240402	161100	181224300	63900	63900	63900	63900	0
146	20240402	161000	181224300	63900	63900	63900	63900	0
147	20240402	160900	181224300	63900	63900	63900	63900	0
148	20240402	160800	181224300	63900	63900	63900	63900	0
149	20240402	160700	181224300	63900	63900	63900	63900	0
150	20240402	160600	181224300	63900	63900	63900	63900	0
151	20240402	160500	181224300	63900	63900	63900	63900	0
152	20240402	160400	181224300	63900	63900	63900	63900	124
153	20240402	160300	181224300	63900	63900	63900	63900	0
154	20240402	160200	181224300	63900	63900	63900	63900	0
155	20240402	160100	181224300	63900	63900	63900	63900	0
156	20240402	160000	181224300	63900	63900	63900	63900	0
157	20240402	155900	181224300	63900	63900	63900	63900	0
158	20240402	155800	181224300	63900	63900	63900	63900	0
159	20240402	155700	181224300	63900	63900	63900	63900	0
160	20240402	155600	181224300	63900	63900	63900	63900	0
161	20240402	155500	181224300	63900	63900	63900	63900	0
162	20240402	155400	181224300	63900	63900	63900	63900	0
163	20240402	155300	181224300	63900	63900	63900	63900	0
164	20240402	155200	181224300	63900	63900	63900	63900	0
165	20240402	155100	181224300	63900	63900	63900	63900	0
166	20240402	155000	181224300	63900	63900	63900	63900	0
167	20240402	154900	181224300	63900	63900	63900	63900	0
168	20240402	154800	181224300	63900	63900	63900	63900	0
169	20240402	154700	181224300	63900	63900	63900	63900	0
170	20240402	154600	181224300	63900	63900	63900	63900	0
171	20240402	154500	181224300	63900	63900	63900	63900	0
172	20240402	154400	181224300	63900	63900	63900	63900	0
173	20240402	154300	181224300	63900	63900	63900	63900	0
174	20240402	154200	181224300	63900	63900	63900	63900	0
175	20240402	154100	181224300	63900	63900	63900	63900	0
176	20240402	154000	181224300	63900	63900	63900	63900	0
177	20240402	153900	181224300	63900	63900	63900	63900	0
178	20240402	153800	181224300	63900	63900	63900	63900	0
179	20240402	153700	181224300	63900	63900	63900	63900	0
180	20240402	153600	181224300	63900	63900	63900	63900	0
181	20240402	153500	181224300	63900	63900	63900	63900	0
182	20240402	153400	181224300	63900	63900	63900	63900	124
183	20240402	153300	181224300	63900	63900	63900	63900	0
184	20240402	153200	181224300	63900	63900	63900	63900	0
185	20240402	153100	181224300	63900	63900	63900	63900	0
186	20240402	153000	181224300	63900	63900	63900	63900	124
187	20240402	152900	173300700	64000	64000	64000	64000	0
188	20240402	152800	173300700	64000	64000	64000	64000	0
189	20240402	152700	173300700	64000	64000	64000	64000	0
190	20240402	152600	173300700	64000	64000	64000	64000	0
191	20240402	152500	173300700	64000	64000	64000	64000	0
192	20240402	152400	173300700	64000	64000	64000	64000	0
193	20240402	152300	173300700	64000	64000	64000	64000	0
194	20240402	152200	173300700	64000	64000	64000	64000	0
195	20240402	152100	173300700	64000	64000	64000	64000	0
196	20240402	152000	173300700	64000	64000	64000	64000	0
197	20240402	151900	173300700	64000	64000	64000	64000	12
198	20240402	151800	172532700	64000	64000	64000	64000	1
199	20240402	151700	172468700	64000	64000	64000	64000	12
200	20240402	151600	171700700	64100	64100	64100	64100	2
201	20240402	151500	171572500	64100	64100	64100	64100	0
202	20240402	151400	171572500	64100	64100	64100	64100	0
203	20240402	151300	171572500	64100	64100	64100	64100	0
204	20240402	151200	171572500	64100	64100	64100	64100	0
205	20240402	151100	171572500	64100	64100	64100	64100	1
206	20240402	151000	171508400	64100	64100	64100	64100	1
207	20240402	150900	171444300	64000	64000	64000	64000	0
208	20240402	150800	171444300	64000	64000	64000	64000	0
209	20240402	150700	171444300	64000	64000	64000	64000	0
210	20240402	150600	171444300	64000	64000	64000	64000	0
211	20240402	150500	171444300	64000	64000	64000	64000	2
212	20240402	150400	171316300	63900	63900	63900	63900	0
213	20240402	150300	171316300	63900	63900	63900	63900	0
214	20240402	150200	171316300	63900	63900	63900	63900	0
215	20240402	150100	171316300	63900	63900	63900	63900	0
216	20240402	150000	171316300	63900	63900	63900	63900	1
217	20240402	145900	171252400	63900	63900	63900	63900	5
218	20240402	145800	170932900	63900	63900	63900	63900	0
219	20240402	145700	170932900	63900	63900	63900	63900	0
220	20240402	145600	170932900	63900	63900	63900	63900	0
221	20240402	145500	170932900	63900	64000	64000	63900	228
222	20240402	145400	156341300	63900	63900	63900	63900	0
223	20240402	145300	156341300	63900	63900	63900	63900	0
224	20240402	145200	156341300	63900	63900	63900	63900	4
225	20240402	145100	156085700	63800	63800	63800	63800	0
226	20240402	145000	156085700	63800	63800	63800	63800	0
227	20240402	144900	156085700	63800	63800	63800	63800	4
228	20240402	144800	155830500	64000	64000	64000	64000	11
229	20240402	144700	155126500	63800	63800	63800	63800	90
230	20240402	144600	149384500	63800	63800	63800	63800	0
231	20240402	144500	149384500	63800	63800	63800	63800	4
232	20240402	144400	149129300	63900	63900	63900	63900	0
233	20240402	144300	149129300	63900	63900	63900	63900	1
234	20240402	144200	149065400	63900	64000	64000	63900	15
235	20240402	144100	148105700	63900	63900	63900	63900	0
236	20240402	144000	148105700	63900	63900	63900	63900	0
237	20240402	143900	148105700	63900	63900	64000	63900	72
238	20240402	143800	143498200	63800	63800	63800	63800	0
239	20240402	143700	143498200	63800	63800	63800	63800	0
240	20240402	143600	143498200	63800	63800	63800	63800	0
241	20240402	143500	143498200	63800	63800	63800	63800	4
242	20240402	143400	143243000	63900	63900	63900	63900	3
243	20240402	143300	143051300	63800	63800	63800	63800	254
244	20240402	143200	126846100	63800	63800	63800	63800	4
245	20240402	143100	126590900	63900	63900	63900	63900	0
246	20240402	143000	126590900	63900	63900	63900	63900	0
247	20240402	142900	126590900	63900	64000	64000	63900	5
248	20240402	142800	126271300	64000	64000	64000	64000	5
249	20240402	142700	125951300	64000	64000	64000	64000	0
250	20240402	142600	125951300	64000	63800	64000	63800	6
251	20240402	142500	125568100	64000	64000	64000	64000	0
252	20240402	142400	125568100	64000	64000	64100	64000	91
253	20240402	142300	119742900	64000	64000	64000	64000	0
254	20240402	142200	119742900	64000	63800	64000	63800	6
255	20240402	142100	119359700	63800	63800	63800	63800	0
256	20240402	142000	119359700	63800	63800	63800	63800	0
257	20240402	141900	119359700	63800	63800	63800	63800	4
258	20240402	141800	119104500	63800	63800	63800	63800	0
259	20240402	141700	119104500	63800	63800	63800	63800	0
260	20240402	141600	119104500	63800	63800	63800	63800	4
261	20240402	141500	118849300	64000	64000	64000	64000	50
262	20240402	141400	115649300	63800	63800	63800	63800	0
263	20240402	141300	115649300	63800	63800	63800	63800	0
264	20240402	141200	115649300	63800	63800	63800	63800	4
265	20240402	141100	115394100	63800	63800	63800	63800	0
266	20240402	141000	115394100	63800	63800	63800	63800	0
267	20240402	140900	115394100	63800	63800	63800	63800	5
268	20240402	140800	115075100	63800	63800	63800	63800	0
269	20240402	140700	115075100	63800	63800	63800	63800	0
270	20240402	140600	115075100	63800	63800	63800	63800	4
271	20240402	140500	114819900	63800	63800	63800	63800	0
272	20240402	140400	114819900	63800	63800	63800	63800	0
273	20240402	140300	114819900	63800	63800	63800	63800	0
274	20240402	140200	114819900	63800	64100	64100	63800	5
275	20240402	140100	114500600	63800	63800	63800	63800	0
276	20240402	140000	114500600	63800	63800	63800	63800	0
277	20240402	135900	114500600	63800	63800	63800	63800	4
278	20240402	135800	114245400	64200	64200	64200	64200	0
279	20240402	135700	114245400	64200	64000	64200	64000	100
280	20240402	135600	107831000	63800	63800	63800	63800	4
281	20240402	135500	107575800	63800	63800	63800	63800	0
282	20240402	135400	107575800	63800	63800	63800	63800	0
283	20240402	135300	107575800	63800	63800	63800	63800	0
284	20240402	135200	107575800	63800	63800	63800	63800	4
285	20240402	135100	107320600	63800	63800	63800	63800	0
286	20240402	135000	107320600	63800	63800	63800	63800	0
287	20240402	134900	107320600	63800	63800	63800	63800	4
288	20240402	134800	107065400	63800	63800	63800	63800	22
289	20240402	134700	105661800	63800	63800	63800	63800	0
290	20240402	134600	105661800	63800	63800	63800	63800	4
291	20240402	134500	105406600	63800	63800	63800	63800	0
292	20240402	134400	105406600	63800	63800	63800	63800	0
293	20240402	134300	105406600	63800	63800	63800	63800	0
294	20240402	134200	105406600	63800	63800	63800	63800	4
295	20240402	134100	105151400	63900	63900	63900	63900	0
296	20240402	134000	105151400	63900	63900	63900	63900	0
297	20240402	133900	105151400	63900	63900	63900	63900	4
298	20240402	133800	104895800	63900	63900	63900	63900	0
299	20240402	133700	104895800	63900	63900	63900	63900	0
300	20240402	133600	104895800	63900	63900	63900	63900	4
301	20240402	133500	104640200	63900	63900	63900	63900	0
302	20240402	133400	104640200	63900	63900	63900	63900	0
303	20240402	133300	104640200	63900	63900	63900	63900	0
304	20240402	133200	104640200	63900	63900	63900	63900	4
305	20240402	133100	104384600	64000	64000	64000	64000	0
306	20240402	133000	104384600	64000	64000	64000	64000	3
307	20240402	132900	104192600	63900	63900	63900	63900	4
308	20240402	132800	103937000	63900	63900	63900	63900	0
309	20240402	132700	103937000	63900	63900	63900	63900	0
310	20240402	132600	103937000	63900	63900	63900	63900	4
311	20240402	132500	103681400	63900	63900	63900	63900	0
312	20240402	132400	103681400	63900	63900	63900	63900	0
313	20240402	132300	103681400	63900	63900	63900	63900	0
314	20240402	132200	103681400	63900	63900	63900	63900	4
315	20240402	132100	103425800	63900	63900	63900	63900	0
316	20240402	132000	103425800	63900	63900	63900	63900	0
317	20240402	131900	103425800	63900	63900	63900	63900	5
318	20240402	131800	103106300	63900	63900	63900	63900	0
319	20240402	131700	103106300	63900	63900	63900	63900	2
320	20240402	131600	102978500	63900	63900	63900	63900	4
321	20240402	131500	102722900	63900	63900	63900	63900	0
322	20240402	131400	102722900	63900	63900	63900	63900	0
323	20240402	131300	102722900	63900	63900	63900	63900	0
324	20240402	131200	102722900	63900	63900	63900	63900	4
325	20240402	131100	102467300	63900	63900	63900	63900	0
326	20240402	131000	102467300	63900	63900	63900	63900	0
327	20240402	130900	102467300	63900	63900	63900	63900	4
328	20240402	130800	102211700	63900	63900	63900	63900	0
329	20240402	130700	102211700	63900	63900	63900	63900	14
330	20240402	130600	101317100	63800	63800	63800	63800	4
331	20240402	130500	101061900	63800	63800	63800	63800	0
332	20240402	130400	101061900	63800	63800	63800	63800	0
333	20240402	130300	101061900	63800	63800	63800	63800	0
334	20240402	130200	101061900	63800	63800	63800	63800	4
335	20240402	130100	100806700	63800	63800	63800	63800	0
336	20240402	130000	100806700	63800	63800	63800	63800	0
337	20240402	125900	100806700	63800	64200	64200	63800	9
338	20240402	125800	100230500	64100	64000	64100	64000	95
339	20240402	125700	94150400	64000	64000	64000	64000	45
340	20240402	125600	91270400	63900	64000	64000	63900	14
341	20240402	125500	90374800	64000	64000	64000	64000	10
342	20240402	125400	89734800	63800	63800	63800	63800	0
343	20240402	125300	89734800	63800	63800	63800	63800	0
344	20240402	125200	89734800	63800	63900	63900	63800	5
345	20240402	125100	89415700	63900	63900	63900	63900	0
346	20240402	125000	89415700	63900	63900	63900	63900	2
347	20240402	124900	89287900	63800	63900	63900	63800	5
348	20240402	124800	88968800	63900	63900	63900	63900	10
349	20240402	124700	88329800	63800	63800	63800	63800	0
350	20240402	124600	88329800	63800	63900	63900	63800	7
351	20240402	124500	87882900	63800	63800	63800	63800	0
352	20240402	124400	87882900	63800	63900	63900	63800	21
353	20240402	124300	86543000	63900	63900	63900	63900	15
354	20240402	124200	85584500	63800	64000	64000	63800	10
355	20240402	124100	84945300	63900	63900	63900	63900	15
356	20240402	124000	83986800	63800	63800	63800	63800	0
357	20240402	123900	83986800	63800	63800	63800	63800	4
358	20240402	123800	83731600	64100	64100	64100	64100	0
359	20240402	123700	83731600	64100	64100	64100	64100	1
360	20240402	123600	83667500	63800	63800	63800	63800	4
361	20240402	123500	83412300	63900	63900	63900	63900	0
362	20240402	123400	83412300	63900	63900	63900	63900	4
363	20240402	123300	83156700	63900	63900	63900	63900	1
364	20240402	123200	83092800	63900	63900	63900	63900	3
365	20240402	123100	82901100	63800	63800	63800	63800	0
366	20240402	123000	82901100	63800	63800	63800	63800	0
367	20240402	122900	82901100	63800	63800	63800	63800	4
368	20240402	122800	82645900	63900	63900	63900	63900	0
369	20240402	122700	82645900	63900	63900	63900	63900	0
370	20240402	122600	82645900	63900	63900	63900	63900	5
371	20240402	122500	82326400	63800	63800	63800	63800	0
372	20240402	122400	82326400	63800	63800	63800	63800	0
373	20240402	122300	82326400	63800	63800	63800	63800	4
374	20240402	122200	82071200	64000	64000	64000	64000	0
375	20240402	122100	82071200	64000	63900	64000	63900	267
376	20240402	122000	64985900	63800	63800	63800	63800	0
377	20240402	121900	64985900	63800	63800	63800	63800	4
378	20240402	121800	64730700	63800	63800	63800	63800	0
379	20240402	121700	64730700	63800	63800	63800	63800	29
380	20240402	121600	62880500	63800	63800	63800	63800	4
381	20240402	121500	62625300	63800	63800	63800	63800	0
382	20240402	121400	62625300	63800	63800	63800	63800	0
383	20240402	121300	62625300	63800	63800	63800	63800	4
384	20240402	121200	62370100	63800	63800	63800	63800	0
385	20240402	121100	62370100	63800	63800	63800	63800	0
386	20240402	121000	62370100	63800	63800	63800	63800	0
387	20240402	120900	62370100	63800	63800	63800	63800	4
388	20240402	120800	62114900	63800	63800	63800	63800	0
389	20240402	120700	62114900	63800	63800	63800	63800	0
390	20240402	120600	62114900	63800	63800	63800	63800	4
391	20240402	120500	61859700	63800	63800	63800	63800	0
392	20240402	120400	61859700	63800	63800	63800	63800	0
393	20240402	120300	61859700	63800	63800	63800	63800	4
394	20240402	120200	61604500	63800	63800	63800	63800	0
395	20240402	120100	61604500	63800	63800	63800	63800	0
396	20240402	120000	61604500	63800	63800	63800	63800	0
397	20240402	115900	61604500	63800	63800	63800	63800	4
398	20240402	115800	61349300	63800	63800	63800	63800	0
399	20240402	115700	61349300	63800	63800	63800	63800	0
400	20240402	115600	61349300	63800	63800	63800	63800	4
401	20240402	115500	61094100	64000	64000	64000	64000	2
402	20240402	115400	60966100	63800	64000	64000	63800	6
403	20240402	115300	60582900	64000	63800	64000	63800	5
404	20240402	115200	60263700	64000	64000	64000	64000	2
405	20240402	115100	60135700	63800	63800	63800	63800	0
406	20240402	115000	60135700	63800	63800	63800	63800	0
407	20240402	114900	60135700	63800	63800	63800	63800	4
408	20240402	114800	59880500	63800	63800	63800	63800	0
409	20240402	114700	59880500	63800	63800	63800	63800	0
410	20240402	114600	59880500	63800	63800	63800	63800	4
411	20240402	114500	59625300	63800	63800	63800	63800	0
412	20240402	114400	59625300	63800	63800	63800	63800	0
413	20240402	114300	59625300	63800	63800	63800	63800	4
414	20240402	114200	59370100	63900	63900	63900	63900	0
415	20240402	114100	59370100	63900	63900	63900	63900	0
416	20240402	114000	59370100	63900	63900	63900	63900	0
417	20240402	113900	59370100	63900	63900	63900	63900	85
418	20240402	113800	53938600	63900	63900	63900	63900	23
419	20240402	113700	52468900	63800	63800	63800	63800	0
420	20240402	113600	52468900	63800	63800	63800	63800	4
421	20240402	113500	52213700	63800	63800	63800	63800	0
422	20240402	113400	52213700	63800	63800	63800	63800	0
423	20240402	113300	52213700	63800	63800	63800	63800	5
424	20240402	113200	51894700	63900	63900	63900	63900	0
425	20240402	113100	51894700	63900	63900	63900	63900	0
426	20240402	113000	51894700	63900	63900	63900	63900	3
427	20240402	112900	51703000	63800	63800	63800	63800	4
428	20240402	112800	51447800	63800	63800	63800	63800	0
429	20240402	112700	51447800	63800	63800	63800	63800	0
430	20240402	112600	51447800	63800	63800	63800	63800	4
431	20240402	112500	51192600	63800	63800	63800	63800	0
432	20240402	112400	51192600	63800	63800	63800	63800	0
433	20240402	112300	51192600	63800	63800	63800	63800	4
434	20240402	112200	50937400	63800	63800	63800	63800	0
435	20240402	112100	50937400	63800	63800	63800	63800	0
436	20240402	112000	50937400	63800	63800	63800	63800	0
437	20240402	111900	50937400	63800	63800	63800	63800	14
438	20240402	111800	50044200	63800	63800	63800	63800	0
439	20240402	111700	50044200	63800	63800	63800	63800	2
440	20240402	111600	49916600	63800	63800	63800	63800	4
441	20240402	111500	49661400	64000	64000	64000	64000	0
442	20240402	111400	49661400	64000	64000	64000	64000	0
443	20240402	111300	49661400	64000	63800	64000	63800	5
444	20240402	111200	49342200	64000	64000	64000	64000	0
445	20240402	111100	49342200	64000	64000	64000	64000	0
446	20240402	111000	49342200	64000	64000	64000	64000	2
447	20240402	110900	49214200	63800	63800	63800	63800	4
448	20240402	110800	48959000	63800	63800	63800	63800	0
449	20240402	110700	48959000	63800	63800	63800	63800	0
450	20240402	110600	48959000	63800	63800	63800	63800	4
451	20240402	110500	48703800	63900	63900	63900	63900	1
452	20240402	110400	48639900	63800	63800	63800	63800	0
453	20240402	110300	48639900	63800	63800	63800	63800	4
454	20240402	110200	48384700	63800	63800	63800	63800	0
455	20240402	110100	48384700	63800	63800	63800	63800	0
456	20240402	110000	48384700	63800	63800	63800	63800	0
457	20240402	105900	48384700	63800	63800	63800	63800	4
458	20240402	105800	48129500	63900	63900	63900	63900	0
459	20240402	105700	48129500	63900	63900	63900	63900	0
460	20240402	105600	48129500	63900	63900	63900	63900	41
461	20240402	105500	45509600	63900	63900	63900	63900	0
462	20240402	105400	45509600	63900	63900	63900	63900	0
463	20240402	105300	45509600	63900	63900	63900	63900	4
464	20240402	105200	45254000	63900	63900	63900	63900	10
465	20240402	105100	44615000	63900	63900	63900	63900	0
466	20240402	105000	44615000	63900	63900	63900	63900	0
467	20240402	104900	44615000	63900	63900	63900	63900	4
468	20240402	104800	44359400	63900	63900	63900	63900	0
469	20240402	104700	44359400	63900	63900	63900	63900	0
470	20240402	104600	44359400	63900	63900	63900	63900	4
471	20240402	104500	44103800	63900	63900	63900	63900	0
472	20240402	104400	44103800	63900	63900	63900	63900	0
473	20240402	104300	44103800	63900	63900	63900	63900	4
474	20240402	104200	43848200	63900	63900	63900	63900	0
475	20240402	104100	43848200	63900	63900	63900	63900	0
476	20240402	104000	43848200	63900	63900	63900	63900	0
477	20240402	103900	43848200	63900	63900	63900	63900	4
478	20240402	103800	43592600	63900	63900	63900	63900	0
479	20240402	103700	43592600	63900	63900	63900	63900	0
480	20240402	103600	43592600	63900	63900	63900	63900	5
481	20240402	103500	43273100	63900	63900	63900	63900	0
482	20240402	103400	43273100	63900	63900	63900	63900	10
483	20240402	103300	42634100	63900	63900	63900	63900	17
484	20240402	103200	41547800	63800	63800	63800	63800	0
485	20240402	103100	41547800	63800	63800	63800	63800	0
486	20240402	103000	41547800	63800	63800	63800	63800	0
487	20240402	102900	41547800	63800	63800	63800	63800	4
488	20240402	102800	41292600	63900	63900	63900	63900	0
489	20240402	102700	41292600	63900	63900	63900	63900	0
490	20240402	102600	41292600	63900	63900	63900	63900	15
491	20240402	102500	40334100	63900	63900	63900	63900	0
492	20240402	102400	40334100	63900	63900	63900	63900	28
493	20240402	102300	38544900	63800	63800	63800	63800	4
494	20240402	102200	38289700	63800	63800	63800	63800	15
495	20240402	102100	37332700	63800	63800	63800	63800	0
496	20240402	102000	37332700	63800	63800	63800	63800	4
497	20240402	101900	37077500	63800	63800	63800	63800	0
498	20240402	101800	37077500	63800	63800	63800	63800	0
499	20240402	101700	37077500	63800	63800	63800	63800	0
500	20240402	101600	37077500	63800	63800	63800	63800	4
501	20240402	101500	36822300	63900	63900	63900	63900	0
502	20240402	101400	36822300	63900	63900	63900	63900	0
503	20240402	101300	36822300	63900	63800	63900	63800	10
504	20240402	101200	36183700	63800	63800	63800	63800	0
505	20240402	101100	36183700	63800	63800	63800	63800	0
506	20240402	101000	36183700	63800	63800	63800	63800	4
507	20240402	100900	35928500	63800	63800	63800	63800	0
508	20240402	100800	35928500	63800	63800	63800	63800	0
509	20240402	100700	35928500	63800	63800	63800	63800	0
510	20240402	100600	35928500	63800	63800	63800	63800	4
511	20240402	100500	35673300	63800	63800	63800	63800	0
512	20240402	100400	35673300	63800	63800	63800	63800	0
513	20240402	100300	35673300	63800	63800	63800	63800	4
514	20240402	100200	35418100	63800	63800	63800	63800	0
515	20240402	100100	35418100	63800	63800	63800	63800	0
516	20240402	100000	35418100	63800	63800	63800	63800	5
517	20240402	095900	35099100	63800	63800	63800	63800	0
518	20240402	095800	35099100	63800	63800	63800	63800	0
519	20240402	095700	35099100	63800	63800	63800	63800	0
520	20240402	095600	35099100	63800	63800	63800	63800	4
521	20240402	095500	34843900	64200	64200	64200	64200	2
522	20240402	095400	34715500	63800	63800	63800	63800	0
523	20240402	095300	34715500	63800	63800	63800	63800	4
524	20240402	095200	34460300	63900	63900	63900	63900	0
525	20240402	095100	34460300	63900	63900	63900	63900	0
526	20240402	095000	34460300	63900	63900	63900	63900	4
527	20240402	094900	34204700	64200	64200	64200	64200	0
528	20240402	094800	34204700	64200	64200	64200	64200	4
529	20240402	094700	33947900	63900	63900	63900	63900	0
530	20240402	094600	33947900	63900	63900	63900	63900	4
531	20240402	094500	33692300	63900	63900	63900	63900	21
532	20240402	094400	32350400	64200	64200	64200	64200	0
533	20240402	094300	32350400	64200	64200	64200	64200	2
534	20240402	094200	32222000	64200	64200	64200	64200	0
535	20240402	094100	32222000	64200	64200	64200	64200	0
536	20240402	094000	32222000	64200	64200	64200	64200	2
537	20240402	093900	32093600	64200	64200	64200	64200	0
538	20240402	093800	32093600	64200	64200	64200	64200	0
539	20240402	093700	32093600	64200	64200	64200	64200	3
540	20240402	093600	31901000	63800	63800	63800	63800	10
541	20240402	093500	31263000	64000	64000	64000	64000	0
542	20240402	093400	31263000	64000	64100	64200	63800	114
543	20240402	093300	23974700	64200	64200	64200	64200	0
544	20240402	093200	23974700	64200	64200	64200	64200	0
545	20240402	093100	23974700	64200	64200	64200	64200	2
546	20240402	093000	23846300	64200	64200	64200	64200	0
547	20240402	092900	23846300	64200	64200	64200	64200	0
548	20240402	092800	23846300	64200	64200	64200	64200	1
549	20240402	092700	23782100	64000	64000	64000	64000	0
550	20240402	092600	23782100	64000	64000	64000	64000	0
551	20240402	092500	23782100	64000	64000	64000	64000	0
552	20240402	092400	23782100	64000	63900	64000	63900	136
553	20240402	092300	15090900	63600	63600	63600	63600	0
554	20240402	092200	15090900	63600	63600	63600	63600	0
555	20240402	092100	15090900	63600	63600	63600	63600	0
556	20240402	092000	15090900	63600	63800	63800	63600	200
557	20240402	091900	2366400	63900	63900	63900	63900	0
558	20240402	091800	2366400	63900	63900	63900	63900	8
559	20240402	091700	1855200	64000	64000	64000	64000	0
560	20240402	091600	1855200	64000	64000	64000	64000	0
561	20240402	091500	1855200	64000	64000	64000	64000	17
562	20240402	091400	767200	64100	64100	64100	64100	0
563	20240402	091300	767200	64100	64100	64100	64100	0
564	20240402	091200	767200	64100	64100	64100	64100	0
565	20240402	091100	767200	64100	64100	64100	64100	0
566	20240402	091000	767200	64100	64100	64100	64100	1
567	20240402	090900	703100	63600	63600	63600	63600	0
568	20240402	090800	703100	63600	63600	63600	63600	0
569	20240402	090700	703100	63600	63600	63600	63600	0
570	20240402	090600	703100	63600	63600	63600	63600	0
571	20240402	090500	703100	63600	63600	63600	63600	0
572	20240402	090400	703100	63600	63600	63600	63600	0
573	20240402	090300	703100	63600	63600	63600	63600	0
574	20240402	090200	703100	63600	64100	64100	63600	6
575	20240402	090100	321000	64200	64200	64200	64200	0
576	20240402	090000	321000	64200	64200	64200	64200	5