KissMeData/280360/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203100	509305000	123200	123200	123200	123200	315
3	20240402	203000	509305000	123200	123200	123200	123200	0
4	20240402	202900	509305000	123200	123200	123200	123200	0
5	20240402	202800	509305000	123200	123200	123200	123200	0
6	20240402	202700	509305000	123200	123200	123200	123200	0
7	20240402	202600	509305000	123200	123200	123200	123200	0
8	20240402	202500	509305000	123200	123200	123200	123200	0
9	20240402	202400	509305000	123200	123200	123200	123200	0
10	20240402	202300	509305000	123200	123200	123200	123200	0
11	20240402	202200	509305000	123200	123200	123200	123200	0
12	20240402	202100	509305000	123200	123200	123200	123200	0
13	20240402	202000	509305000	123200	123200	123200	123200	0
14	20240402	201900	509305000	123200	123200	123200	123200	0
15	20240402	201800	509305000	123200	123200	123200	123200	0
16	20240402	201700	509305000	123200	123200	123200	123200	0
17	20240402	201600	509305000	123200	123200	123200	123200	0
18	20240402	201500	509305000	123200	123200	123200	123200	0
19	20240402	201400	509305000	123200	123200	123200	123200	0
20	20240402	201300	509305000	123200	123200	123200	123200	0
21	20240402	201200	509305000	123200	123200	123200	123200	0
22	20240402	201100	509305000	123200	123200	123200	123200	0
23	20240402	201000	509305000	123200	123200	123200	123200	0
24	20240402	200900	509305000	123200	123200	123200	123200	0
25	20240402	200800	509305000	123200	123200	123200	123200	0
26	20240402	200700	509305000	123200	123200	123200	123200	0
27	20240402	200600	509305000	123200	123200	123200	123200	0
28	20240402	200500	509305000	123200	123200	123200	123200	0
29	20240402	200400	509305000	123200	123200	123200	123200	0
30	20240402	200300	509305000	123200	123200	123200	123200	0
31	20240402	200200	509305000	123200	123200	123200	123200	0
32	20240402	200100	509305000	123200	123200	123200	123200	315
33	20240402	200000	509305000	123200	123200	123200	123200	0
34	20240402	195900	509305000	123200	123200	123200	123200	0
35	20240402	195800	509305000	123200	123200	123200	123200	0
36	20240402	195700	509305000	123200	123200	123200	123200	0
37	20240402	195600	509305000	123200	123200	123200	123200	0
38	20240402	195500	509305000	123200	123200	123200	123200	0
39	20240402	195400	509305000	123200	123200	123200	123200	0
40	20240402	195300	509305000	123200	123200	123200	123200	0
41	20240402	195200	509305000	123200	123200	123200	123200	0
42	20240402	195100	509305000	123200	123200	123200	123200	0
43	20240402	195000	509305000	123200	123200	123200	123200	0
44	20240402	194900	509305000	123200	123200	123200	123200	0
45	20240402	194800	509305000	123200	123200	123200	123200	0
46	20240402	194700	509305000	123200	123200	123200	123200	0
47	20240402	194600	509305000	123200	123200	123200	123200	0
48	20240402	194500	509305000	123200	123200	123200	123200	0
49	20240402	194400	509305000	123200	123200	123200	123200	0
50	20240402	194300	509305000	123200	123200	123200	123200	0
51	20240402	194200	509305000	123200	123200	123200	123200	0
52	20240402	194100	509305000	123200	123200	123200	123200	0
53	20240402	194000	509305000	123200	123200	123200	123200	0
54	20240402	193900	509305000	123200	123200	123200	123200	0
55	20240402	193800	509305000	123200	123200	123200	123200	0
56	20240402	193700	509305000	123200	123200	123200	123200	0
57	20240402	193600	509305000	123200	123200	123200	123200	0
58	20240402	193500	509305000	123200	123200	123200	123200	0
59	20240402	193400	509305000	123200	123200	123200	123200	0
60	20240402	193300	509305000	123200	123200	123200	123200	0
61	20240402	193200	509305000	123200	123200	123200	123200	0
62	20240402	193100	509305000	123200	123200	123200	123200	315
63	20240402	193000	509305000	123200	123200	123200	123200	0
64	20240402	192900	509305000	123200	123200	123200	123200	0
65	20240402	192800	509305000	123200	123200	123200	123200	0
66	20240402	192700	509305000	123200	123200	123200	123200	0
67	20240402	192600	509305000	123200	123200	123200	123200	0
68	20240402	192500	509305000	123200	123200	123200	123200	0
69	20240402	192400	509305000	123200	123200	123200	123200	0
70	20240402	192300	509305000	123200	123200	123200	123200	0
71	20240402	192200	509305000	123200	123200	123200	123200	0
72	20240402	192100	509305000	123200	123200	123200	123200	0
73	20240402	192000	509305000	123200	123200	123200	123200	0
74	20240402	191900	509305000	123200	123200	123200	123200	0
75	20240402	191800	509305000	123200	123200	123200	123200	0
76	20240402	191700	509305000	123200	123200	123200	123200	0
77	20240402	191600	509305000	123200	123200	123200	123200	0
78	20240402	191500	509305000	123200	123200	123200	123200	0
79	20240402	191400	509305000	123200	123200	123200	123200	0
80	20240402	191300	509305000	123200	123200	123200	123200	0
81	20240402	191200	509305000	123200	123200	123200	123200	0
82	20240402	191100	509305000	123200	123200	123200	123200	0
83	20240402	191000	509305000	123200	123200	123200	123200	0
84	20240402	190900	509305000	123200	123200	123200	123200	0
85	20240402	190800	509305000	123200	123200	123200	123200	0
86	20240402	190700	509305000	123200	123200	123200	123200	0
87	20240402	190600	509305000	123200	123200	123200	123200	0
88	20240402	190500	509305000	123200	123200	123200	123200	0
89	20240402	190400	509305000	123200	123200	123200	123200	0
90	20240402	190300	509305000	123200	123200	123200	123200	0
91	20240402	190200	509305000	123200	123200	123200	123200	0
92	20240402	190100	509305000	123200	123200	123200	123200	315
93	20240402	190000	509305000	123200	123200	123200	123200	0
94	20240402	185900	509305000	123200	123200	123200	123200	0
95	20240402	185800	509305000	123200	123200	123200	123200	0
96	20240402	185700	509305000	123200	123200	123200	123200	0
97	20240402	185600	509305000	123200	123200	123200	123200	0
98	20240402	185500	509305000	123200	123200	123200	123200	0
99	20240402	185400	509305000	123200	123200	123200	123200	0
100	20240402	185300	509305000	123200	123200	123200	123200	0
101	20240402	185200	509305000	123200	123200	123200	123200	0
102	20240402	185100	509305000	123200	123200	123200	123200	0
103	20240402	185000	509305000	123200	123200	123200	123200	0
104	20240402	184900	509305000	123200	123200	123200	123200	0
105	20240402	184800	509305000	123200	123200	123200	123200	0
106	20240402	184700	509305000	123200	123200	123200	123200	0
107	20240402	184600	509305000	123200	123200	123200	123200	0
108	20240402	184500	509305000	123200	123200	123200	123200	0
109	20240402	184400	509305000	123200	123200	123200	123200	0
110	20240402	184300	509305000	123200	123200	123200	123200	0
111	20240402	184200	509305000	123200	123200	123200	123200	0
112	20240402	184100	509305000	123200	123200	123200	123200	0
113	20240402	184000	509305000	123200	123200	123200	123200	0
114	20240402	183900	509305000	123200	123200	123200	123200	0
115	20240402	183800	509305000	123200	123200	123200	123200	0
116	20240402	183700	509305000	123200	123200	123200	123200	0
117	20240402	183600	509305000	123200	123200	123200	123200	0
118	20240402	183500	509305000	123200	123200	123200	123200	0
119	20240402	183400	509305000	123200	123200	123200	123200	0
120	20240402	183300	509305000	123200	123200	123200	123200	0
121	20240402	183200	509305000	123200	123200	123200	123200	0
122	20240402	183100	509305000	123200	123200	123200	123200	315
123	20240402	183000	509305000	123200	123200	123200	123200	0
124	20240402	182900	509305000	123200	123200	123200	123200	0
125	20240402	182800	509305000	123200	123200	123200	123200	0
126	20240402	182700	509305000	123200	123200	123200	123200	0
127	20240402	182600	509305000	123200	123200	123200	123200	0
128	20240402	182500	509305000	123200	123200	123200	123200	0
129	20240402	182400	509305000	123200	123200	123200	123200	0
130	20240402	182300	509305000	123200	123200	123200	123200	0
131	20240402	182200	509305000	123200	123200	123200	123200	0
132	20240402	182100	509305000	123200	123200	123200	123200	0
133	20240402	182000	509305000	123200	123200	123200	123200	0
134	20240402	181900	509305000	123200	123200	123200	123200	0
135	20240402	181800	509305000	123200	123200	123200	123200	0
136	20240402	181700	509305000	123200	123200	123200	123200	0
137	20240402	181600	509305000	123200	123200	123200	123200	0
138	20240402	181500	509305000	123200	123200	123200	123200	0
139	20240402	181400	509305000	123200	123200	123200	123200	0
140	20240402	181300	509305000	123200	123200	123200	123200	0
141	20240402	181200	509305000	123200	123200	123200	123200	0
142	20240402	181100	509305000	123200	123200	123200	123200	0
143	20240402	181000	509305000	123200	123200	123200	123200	0
144	20240402	180900	509305000	123200	123200	123200	123200	0
145	20240402	180800	509305000	123200	123200	123200	123200	0
146	20240402	180700	509305000	123200	123200	123200	123200	0
147	20240402	180600	509305000	123200	123200	123200	123200	0
148	20240402	180500	509305000	123200	123200	123200	123200	0
149	20240402	180400	509305000	123200	123200	123200	123200	0
150	20240402	180300	509305000	123200	123200	123200	123200	0
151	20240402	180200	509305000	123200	123200	123200	123200	0
152	20240402	180100	509305000	123200	123200	123200	123200	315
153	20240402	180000	509305000	123200	123200	123200	123200	0
154	20240402	175900	509305000	123200	123200	123200	123200	0
155	20240402	175800	509305000	123200	123200	123200	123200	0
156	20240402	175700	509305000	123200	123200	123200	123200	0
157	20240402	175600	509305000	123200	123200	123200	123200	0
158	20240402	175500	509305000	123200	123200	123200	123200	0
159	20240402	175400	509305000	123200	123200	123200	123200	0
160	20240402	175300	509305000	123200	123200	123200	123200	0
161	20240402	175200	509305000	123200	123200	123200	123200	0
162	20240402	175100	509305000	123200	123200	123200	123200	0
163	20240402	175000	509305000	123200	123200	123200	123200	0
164	20240402	174900	509305000	123200	123200	123200	123200	0
165	20240402	174800	509305000	123200	123200	123200	123200	0
166	20240402	174700	509305000	123200	123200	123200	123200	0
167	20240402	174600	509305000	123200	123200	123200	123200	0
168	20240402	174500	509305000	123200	123200	123200	123200	0
169	20240402	174400	509305000	123200	123200	123200	123200	0
170	20240402	174300	509305000	123200	123200	123200	123200	0
171	20240402	174200	509305000	123200	123200	123200	123200	0
172	20240402	174100	509305000	123200	123200	123200	123200	0
173	20240402	174000	509305000	123200	123200	123200	123200	0
174	20240402	173900	509305000	123200	123200	123200	123200	0
175	20240402	173800	509305000	123200	123200	123200	123200	0
176	20240402	173700	509305000	123200	123200	123200	123200	0
177	20240402	173600	509305000	123200	123200	123200	123200	0
178	20240402	173500	509305000	123200	123200	123200	123200	0
179	20240402	173400	509305000	123200	123200	123200	123200	0
180	20240402	173300	509305000	123200	123200	123200	123200	0
181	20240402	173200	509305000	123200	123200	123200	123200	0
182	20240402	173100	509305000	123200	123200	123200	123200	315
183	20240402	173000	509305000	123200	123200	123200	123200	0
184	20240402	172900	509305000	123200	123200	123200	123200	0
185	20240402	172800	509305000	123200	123200	123200	123200	0
186	20240402	172700	509305000	123200	123200	123200	123200	0
187	20240402	172600	509305000	123200	123200	123200	123200	0
188	20240402	172500	509305000	123200	123200	123200	123200	0
189	20240402	172400	509305000	123200	123200	123200	123200	0
190	20240402	172300	509305000	123200	123200	123200	123200	0
191	20240402	172200	509305000	123200	123200	123200	123200	0
192	20240402	172100	509305000	123200	123200	123200	123200	0
193	20240402	172000	509305000	123200	123200	123200	123200	0
194	20240402	171900	509305000	123200	123200	123200	123200	0
195	20240402	171800	509305000	123200	123200	123200	123200	0
196	20240402	171700	509305000	123200	123200	123200	123200	0
197	20240402	171600	509305000	123200	123200	123200	123200	0
198	20240402	171500	509305000	123200	123200	123200	123200	0
199	20240402	171400	509305000	123200	123200	123200	123200	0
200	20240402	171300	509305000	123200	123200	123200	123200	0
201	20240402	171200	509305000	123200	123200	123200	123200	0
202	20240402	171100	509305000	123200	123200	123200	123200	0
203	20240402	171000	509305000	123200	123200	123200	123200	0
204	20240402	170900	509305000	123200	123200	123200	123200	0
205	20240402	170800	509305000	123200	123200	123200	123200	0
206	20240402	170700	509305000	123200	123200	123200	123200	0
207	20240402	170600	509305000	123200	123200	123200	123200	0
208	20240402	170500	509305000	123200	123200	123200	123200	0
209	20240402	170400	509305000	123200	123200	123200	123200	0
210	20240402	170300	509305000	123200	123200	123200	123200	0
211	20240402	170200	509305000	123200	123200	123200	123200	0
212	20240402	170100	509305000	123200	123200	123200	123200	315
213	20240402	170000	509305000	123200	123200	123200	123200	0
214	20240402	165900	509305000	123200	123200	123200	123200	0
215	20240402	165800	509305000	123200	123200	123200	123200	0
216	20240402	165700	509305000	123200	123200	123200	123200	0
217	20240402	165600	509305000	123200	123200	123200	123200	0
218	20240402	165500	509305000	123200	123200	123200	123200	0
219	20240402	165400	509305000	123200	123200	123200	123200	0
220	20240402	165300	509305000	123200	123200	123200	123200	0
221	20240402	165200	509305000	123200	123200	123200	123200	0
222	20240402	165100	509305000	123200	123200	123200	123200	0
223	20240402	165000	509305000	123200	123200	123200	123200	0
224	20240402	164900	509305000	123200	123200	123200	123200	0
225	20240402	164800	509305000	123200	123200	123200	123200	0
226	20240402	164700	509305000	123200	123200	123200	123200	0
227	20240402	164600	509305000	123200	123200	123200	123200	0
228	20240402	164500	509305000	123200	123200	123200	123200	0
229	20240402	164400	509305000	123200	123200	123200	123200	0
230	20240402	164300	509305000	123200	123200	123200	123200	0
231	20240402	164200	509305000	123200	123200	123200	123200	0
232	20240402	164100	509305000	123200	123200	123200	123200	0
233	20240402	164000	509305000	123200	123200	123200	123200	0
234	20240402	163900	509305000	123200	123200	123200	123200	0
235	20240402	163800	509305000	123200	123200	123200	123200	0
236	20240402	163700	509305000	123200	123200	123200	123200	0
237	20240402	163600	509305000	123200	123200	123200	123200	0
238	20240402	163500	509305000	123200	123200	123200	123200	0
239	20240402	163400	509305000	123200	123200	123200	123200	0
240	20240402	163300	509305000	123200	123200	123200	123200	0
241	20240402	163200	509305000	123200	123200	123200	123200	0
242	20240402	163100	509305000	123200	123200	123200	123200	315
243	20240402	163000	509305000	123200	123200	123200	123200	0
244	20240402	162900	509305000	123200	123200	123200	123200	0
245	20240402	162800	509305000	123200	123200	123200	123200	0
246	20240402	162700	509305000	123200	123200	123200	123200	0
247	20240402	162600	509305000	123200	123200	123200	123200	0
248	20240402	162500	509305000	123200	123200	123200	123200	0
249	20240402	162400	509305000	123200	123200	123200	123200	0
250	20240402	162300	509305000	123200	123200	123200	123200	0
251	20240402	162200	509305000	123200	123200	123200	123200	0
252	20240402	162100	509305000	123200	123200	123200	123200	0
253	20240402	162000	509305000	123200	123200	123200	123200	0
254	20240402	161900	509305000	123200	123200	123200	123200	0
255	20240402	161800	509305000	123200	123200	123200	123200	0
256	20240402	161700	509305000	123200	123200	123200	123200	0
257	20240402	161600	509305000	123200	123200	123200	123200	0
258	20240402	161500	509305000	123200	123200	123200	123200	0
259	20240402	161400	509305000	123200	123200	123200	123200	0
260	20240402	161300	509305000	123200	123200	123200	123200	0
261	20240402	161200	509305000	123200	123200	123200	123200	0
262	20240402	161100	509305000	123200	123200	123200	123200	0
263	20240402	161000	509305000	123200	123200	123200	123200	0
264	20240402	160900	509305000	123200	123200	123200	123200	0
265	20240402	160800	509305000	123200	123200	123200	123200	0
266	20240402	160700	509305000	123200	123200	123200	123200	0
267	20240402	160600	509305000	123200	123200	123200	123200	0
268	20240402	160500	509305000	123200	123200	123200	123200	0
269	20240402	160400	509305000	123200	123200	123200	123200	0
270	20240402	160300	509305000	123200	123200	123200	123200	0
271	20240402	160200	509305000	123200	123200	123200	123200	0
272	20240402	160100	509305000	123200	123200	123200	123200	315
273	20240402	160000	509305000	123200	123200	123200	123200	0
274	20240402	155900	509305000	123200	123200	123200	123200	0
275	20240402	155800	509305000	123200	123200	123200	123200	0
276	20240402	155700	509305000	123200	123200	123200	123200	0
277	20240402	155600	509305000	123200	123200	123200	123200	0
278	20240402	155500	509305000	123200	123200	123200	123200	0
279	20240402	155400	509305000	123200	123200	123200	123200	0
280	20240402	155300	509305000	123200	123200	123200	123200	0
281	20240402	155200	509305000	123200	123200	123200	123200	0
282	20240402	155100	509305000	123200	123200	123200	123200	0
283	20240402	155000	509305000	123200	123200	123200	123200	0
284	20240402	154900	509305000	123200	123200	123200	123200	0
285	20240402	154800	509305000	123200	123200	123200	123200	0
286	20240402	154700	509305000	123200	123200	123200	123200	0
287	20240402	154600	509305000	123200	123200	123200	123200	0
288	20240402	154500	509305000	123200	123200	123200	123200	0
289	20240402	154400	509305000	123200	123200	123200	123200	0
290	20240402	154300	509305000	123200	123200	123200	123200	0
291	20240402	154200	509305000	123200	123200	123200	123200	0
292	20240402	154100	509305000	123200	123200	123200	123200	0
293	20240402	154000	509305000	123200	123200	123200	123200	0
294	20240402	153900	509305000	123200	123200	123200	123200	0
295	20240402	153800	509305000	123200	123200	123200	123200	0
296	20240402	153700	509305000	123200	123200	123200	123200	0
297	20240402	153600	509305000	123200	123200	123200	123200	0
298	20240402	153500	509305000	123200	123200	123200	123200	0
299	20240402	153400	509305000	123200	123200	123200	123200	0
300	20240402	153300	509305000	123200	123200	123200	123200	0
301	20240402	153200	509305000	123200	123200	123200	123200	0
302	20240402	153100	509305000	123200	123200	123200	123200	315
303	20240402	153000	509305000	123200	123200	123200	123200	315
304	20240402	152900	470497000	123900	123900	123900	123900	0
305	20240402	152800	470497000	123900	123900	123900	123900	0
306	20240402	152700	470497000	123900	123900	123900	123900	0
307	20240402	152600	470497000	123900	123900	123900	123900	0
308	20240402	152500	470497000	123900	123900	123900	123900	0
309	20240402	152400	470497000	123900	123900	123900	123900	0
310	20240402	152300	470497000	123900	123900	123900	123900	0
311	20240402	152200	470497000	123900	123900	123900	123900	0
312	20240402	152100	470497000	123900	123900	123900	123900	0
313	20240402	152000	470497000	123900	123900	123900	123900	0
314	20240402	151900	470497000	123900	123300	123900	123200	11
315	20240402	151800	469140100	123300	123200	123300	123200	4
316	20240402	151700	468647000	124000	124000	124000	123300	21
317	20240402	151600	466051000	123200	124000	124000	123200	30
318	20240402	151500	462349100	124000	123300	124000	123300	31
319	20240402	151400	458519500	123200	123400	123900	123200	50
320	20240402	151300	452351800	123900	123800	123900	123300	35
321	20240402	151200	448028500	123800	123300	123800	123300	29
322	20240402	151100	444448700	123800	123400	123800	123300	32
323	20240402	151000	440497900	123700	123800	123800	123700	36
324	20240402	150900	436044500	123700	123700	123700	123700	16
325	20240402	150800	434065300	123700	123800	123800	123700	74
326	20240402	150700	424911400	123700	123700	123700	123700	40
327	20240402	150600	419963400	123800	123700	123800	123700	18
328	20240402	150500	417736500	123700	123900	123900	123700	20
329	20240402	150400	415261500	123700	123700	123700	123700	26
330	20240402	150300	412045300	123900	123700	123900	123700	15
331	20240402	150200	410189600	123700	123700	123700	123700	15
332	20240402	150100	408334100	123800	123500	123800	123400	69
333	20240402	150000	399801900	123600	123500	123600	123500	22
334	20240402	145900	397084800	123400	123400	123600	123400	17
335	20240402	145800	394986800	123400	123400	123400	123400	1
336	20240402	145700	394863400	123400	123400	123400	123400	21
337	20240402	145600	392272000	123600	123300	123600	123300	18
338	20240402	145500	390051700	123300	123400	123500	123300	29
339	20240402	145400	386473500	123500	123400	123500	123400	22
340	20240402	145300	383758200	123600	123300	123600	123300	23
341	20240402	145200	380921400	123300	123300	123300	123300	40
342	20240402	145100	375989400	123300	123300	123300	123300	14
343	20240402	145000	374263200	123600	123700	123700	123400	19
344	20240402	144900	371917900	123400	123200	123600	123200	24
345	20240402	144800	368958700	123400	123400	123400	123400	14
346	20240402	144700	367231100	123600	123400	123600	123400	16
347	20240402	144600	365256500	123700	123500	123700	123400	26
348	20240402	144500	362046300	123600	123400	123600	123400	18
349	20240402	144400	359824300	123700	123400	123700	123400	20
350	20240402	144300	357355100	123600	123500	123600	123400	19
351	20240402	144200	355008700	123600	123300	123600	123300	20
352	20240402	144100	352542100	123500	123400	123500	123300	22
353	20240402	144000	349829100	123300	123300	123300	123300	16
354	20240402	143900	347856300	123500	123300	123500	123300	17
355	20240402	143800	345759600	123300	123300	123300	123300	22
356	20240402	143700	343047000	123400	123700	123700	123400	7
357	20240402	143600	342182900	123300	123300	123300	123300	13
358	20240402	143500	340580000	123400	123600	123600	123400	18
359	20240402	143400	338358400	123400	123400	123400	123400	21
360	20240402	143300	335767000	123300	123300	123300	123300	14
361	20240402	143200	334040800	123300	123900	123900	123300	20
362	20240402	143100	331572700	123500	123700	123700	123500	22
363	20240402	143000	328854500	123700	123700	123700	123700	13
364	20240402	142900	327246400	123800	123900	123900	123800	109
365	20240402	142800	313743300	123900	124200	124200	123900	16
366	20240402	142700	311760600	124000	124100	124100	124000	55
367	20240402	142600	304935200	124100	124100	124100	124100	16
368	20240402	142500	302949600	124200	124100	124200	124100	19
369	20240402	142400	300591600	124100	124100	124100	124100	1
370	20240402	142300	300467500	124200	124100	124200	124100	2
371	20240402	142200	300219200	124100	124100	124100	124100	6
372	20240402	142100	299474600	124100	124100	124100	124100	0
373	20240402	142000	299474600	124100	124100	124100	124100	3
374	20240402	141900	299102300	124300	124300	124300	124300	1
375	20240402	141800	298978000	124200	124100	124200	124100	63
376	20240402	141700	291153700	124100	124100	124100	124100	0
377	20240402	141600	291153700	124100	124100	124100	124100	14
378	20240402	141500	289416300	124200	124200	124200	124200	0
379	20240402	141400	289416300	124200	124100	124200	124100	3
380	20240402	141300	289043900	124100	124200	124200	124100	9
381	20240402	141200	287926800	124100	124100	124100	124100	1
382	20240402	141100	287802700	124100	124100	124100	124100	6
383	20240402	141000	287058100	124100	124100	124100	124100	8
384	20240402	140900	286065300	124000	124100	124100	124000	4
385	20240402	140800	285569200	124100	124100	124100	124100	7
386	20240402	140700	284700500	124000	124000	124000	124000	7
387	20240402	140600	283832500	124000	124000	124000	124000	1
388	20240402	140500	283708500	124100	124100	124100	124000	5
389	20240402	140400	283088200	124100	124100	124100	124000	30
390	20240402	140300	279365700	124100	124100	124100	124100	9
391	20240402	140200	278248800	124000	124100	124100	124000	2
392	20240402	140100	278000700	124000	124100	124100	124000	2
393	20240402	140000	277752600	124000	124000	124000	124000	8
394	20240402	135900	276760600	124000	124000	124000	124000	2
395	20240402	135800	276512600	124000	123900	124000	123900	3
396	20240402	135700	276140700	124000	124000	124000	123900	7
397	20240402	135600	275273200	124000	124000	124000	124000	4
398	20240402	135500	274777200	124000	124000	124000	124000	0
399	20240402	135400	274777200	124000	124100	124100	124000	11
400	20240402	135300	273412900	124100	124100	124100	124100	0
401	20240402	135200	273412900	124100	124100	124100	124000	11
402	20240402	135100	272048700	124100	124100	124100	124100	2
403	20240402	135000	271800500	124000	124000	124000	124000	0
404	20240402	134900	271800500	124000	124100	124100	124000	8
405	20240402	134800	270808400	124000	124100	124100	124000	5
406	20240402	134700	270188300	124000	124000	124000	124000	1
407	20240402	134600	270064300	124100	124000	124100	124000	8
408	20240402	134500	269072100	124100	124100	124100	124100	2
409	20240402	134400	268823900	124000	124000	124000	124000	2
410	20240402	134300	268575900	124100	124100	124100	124100	1
411	20240402	134200	268451800	124100	124000	124100	124000	9
412	20240402	134100	267335500	124000	124000	124000	124000	9
413	20240402	134000	266219500	124100	124100	124100	124100	0
414	20240402	133900	266219500	124100	124000	124100	124000	3
415	20240402	133800	265847400	124000	124000	124000	124000	4
416	20240402	133700	265351400	124000	124000	124000	124000	7
417	20240402	133600	264483400	124100	124100	124100	124100	5
418	20240402	133500	263862900	124100	124100	124100	124100	2
419	20240402	133400	263614700	124200	124200	124200	124200	1
420	20240402	133300	263490500	124100	124100	124100	124100	4
421	20240402	133200	262994100	124100	124200	124200	124100	2
422	20240402	133100	262745800	124100	124100	124100	124100	2
423	20240402	133000	262497600	124100	124100	124100	124100	1
424	20240402	132900	262373500	124000	124100	124200	124000	17
425	20240402	132800	260263400	124200	124200	124200	124200	0
426	20240402	132700	260263400	124200	124200	124200	124200	0
427	20240402	132600	260263400	124200	124200	124200	124200	0
428	20240402	132500	260263400	124200	124200	124200	124200	1
429	20240402	132400	260139200	124000	124000	124000	124000	0
430	20240402	132300	260139200	124000	123900	124000	123900	28
431	20240402	132200	256668700	124000	124000	124000	124000	0
432	20240402	132100	256668700	124000	123900	124000	123900	2
433	20240402	132000	256420800	123900	123900	123900	123900	3
434	20240402	131900	256049100	123900	123900	123900	123900	0
435	20240402	131800	256049100	123900	124100	124100	123900	56
436	20240402	131700	249101200	124200	124200	124200	124200	1
437	20240402	131600	248977000	124100	124100	124100	124100	2
438	20240402	131500	248728800	124200	124200	124200	124200	1
439	20240402	131400	248604600	124100	124100	124100	124100	1
440	20240402	131300	248480500	124200	124200	124200	124200	0
441	20240402	131200	248480500	124200	124200	124200	124200	1
442	20240402	131100	248356300	124200	124200	124200	124100	14
443	20240402	131000	246617600	124200	124200	124200	124200	0
444	20240402	130900	246617600	124200	124200	124200	124200	0
445	20240402	130800	246617600	124200	124200	124200	124200	1
446	20240402	130700	246493400	124100	124100	124100	124100	1
447	20240402	130600	246369300	124100	124100	124100	124100	22
448	20240402	130500	243639100	124100	124100	124100	124100	0
449	20240402	130400	243639100	124100	124100	124100	124100	3
450	20240402	130300	243266800	124300	124300	124300	124300	1
451	20240402	130200	243142500	124200	124200	124200	124200	0
452	20240402	130100	243142500	124200	124200	124200	124200	31
453	20240402	130000	239292300	124200	124200	124200	124200	6
454	20240402	125900	238547100	124200	124300	124300	124200	5
455	20240402	125800	237925700	124300	124300	124300	124300	14
456	20240402	125700	236185500	124300	124400	124400	124300	8
457	20240402	125600	235190900	124400	124400	124400	124400	0
458	20240402	125500	235190900	124400	124300	124400	124300	6
459	20240402	125400	234444900	124400	124400	124400	124300	5
460	20240402	125300	233823000	124400	124400	124400	124400	0
461	20240402	125200	233823000	124400	124300	124400	124300	3
462	20240402	125100	233449900	124300	124400	124400	124300	3
463	20240402	125000	233076800	124300	124300	124400	124300	6
464	20240402	124900	232330900	124300	124300	124300	124300	20
465	20240402	124800	229844900	124400	124400	124400	124400	2
466	20240402	124700	229596100	124400	124400	124400	124400	0
467	20240402	124600	229596100	124400	124400	124400	124300	9
468	20240402	124500	228477000	124300	124300	124300	124300	1
469	20240402	124400	228352700	124400	124300	124400	124300	7
470	20240402	124300	227482400	124400	124400	124400	124400	3
471	20240402	124200	227109200	124400	124400	124400	124400	0
472	20240402	124100	227109200	124400	124300	124400	124300	13
473	20240402	124000	225492900	124300	124400	124400	124300	4
474	20240402	123900	224995400	124300	124300	124300	124300	3
475	20240402	123800	224622500	124400	124400	124400	124400	4
476	20240402	123700	224124900	124400	124400	124400	124300	6
477	20240402	123600	223378900	124400	124400	124400	124400	0
478	20240402	123500	223378900	124400	124300	124400	124300	5
479	20240402	123400	222757100	124400	124400	124400	124400	0
480	20240402	123300	222757100	124400	124400	124400	124400	0
481	20240402	123200	222757100	124400	124400	124400	124200	13
482	20240402	123100	221140800	124300	124300	124300	124300	0
483	20240402	123000	221140800	124300	124300	124300	124300	1
484	20240402	122900	221016500	124300	124300	124300	124300	0
485	20240402	122800	221016500	124300	124300	124400	124200	6
486	20240402	122700	220270800	124400	124400	124400	124400	2
487	20240402	122600	220022000	124300	124300	124400	124300	8
488	20240402	122500	219027400	124300	124300	124300	124300	0
489	20240402	122400	219027400	124300	124300	124300	124300	0
490	20240402	122300	219027400	124300	124400	124400	124200	8
491	20240402	122200	218033000	124400	124400	124400	124400	0
492	20240402	122100	218033000	124400	124400	124400	124400	3
493	20240402	122000	217659800	124400	124400	124400	124400	2
494	20240402	121900	217411000	124300	124300	124300	124300	2
495	20240402	121800	217162400	124100	124400	124400	124100	10
496	20240402	121700	215919900	124400	124400	124400	124400	0
497	20240402	121600	215919900	124400	124400	124400	124400	3
498	20240402	121500	215546700	124400	124400	124400	124400	0
499	20240402	121400	215546700	124400	124300	124400	124100	6
500	20240402	121300	214801600	124300	124300	124300	124300	3
501	20240402	121200	214428700	124300	124300	124300	124300	3
502	20240402	121100	214055800	124300	124300	124300	124300	0
503	20240402	121000	214055800	124300	124000	124300	124000	2
504	20240402	120900	213807500	124000	124200	124200	124000	7
505	20240402	120800	212938800	124300	124300	124300	124300	0
506	20240402	120700	212938800	124300	124400	124400	124300	5
507	20240402	120600	212317100	124400	124400	124400	124400	1
508	20240402	120500	212192700	124200	124200	124300	124200	17
509	20240402	120400	210081200	124300	124300	124400	124300	48
510	20240402	120300	204114500	124300	124300	124300	124300	10
511	20240402	120200	202871500	124400	124400	124400	124400	5
512	20240402	120100	202249500	124400	124400	124400	124400	1
513	20240402	120000	202125100	124200	124300	124300	124200	7
514	20240402	115900	201255100	124400	124400	124400	124400	2
515	20240402	115800	201006300	124300	124300	124400	124300	6
516	20240402	115700	200260300	124300	124400	124400	124300	5
517	20240402	115600	199638700	124300	124300	124300	124200	11
518	20240402	115500	198271600	124300	124300	124300	124300	6
519	20240402	115400	197525800	124200	124200	124200	124200	1
520	20240402	115300	197401600	124300	124300	124300	124300	6
521	20240402	115200	196655800	124200	124300	124300	124200	9
522	20240402	115100	195537700	124200	124200	124200	124200	24
523	20240402	115000	192556900	124300	124300	124300	124300	3
524	20240402	114900	192184000	124200	124200	124200	124200	1
525	20240402	114800	192059800	124300	124400	124400	124300	4
526	20240402	114700	191562500	124300	124200	124300	124200	10
527	20240402	114600	190319600	124200	124300	124300	124200	31
528	20240402	114500	186466800	124400	124300	124400	124300	6
529	20240402	114400	185720700	124300	124400	124400	124300	3
530	20240402	114300	185347600	124400	124300	124400	124300	2
531	20240402	114200	185098900	124300	124300	124400	124300	8
532	20240402	114100	184104200	124400	124300	124400	124300	3
533	20240402	114000	183731100	124400	124400	124400	124400	0
534	20240402	113900	183731100	124400	124400	124400	124400	4
535	20240402	113800	183233500	124400	124300	124400	124300	7
536	20240402	113700	182363000	124300	124300	124300	124300	9
537	20240402	113600	181244300	124400	124400	124400	124400	3
538	20240402	113500	180871100	124400	124300	124400	124300	2
539	20240402	113400	180622400	124400	124400	124400	124400	3
540	20240402	113300	180249200	124400	124300	124400	124300	8
541	20240402	113200	179254600	124300	124300	124300	124300	81
542	20240402	113100	169186300	124300	124300	124300	124200	5
543	20240402	113000	168564900	124300	124300	124300	124300	3
544	20240402	112900	168192000	124200	124200	124200	124200	2
545	20240402	112800	167943600	124300	124200	124300	124200	8
546	20240402	112700	166949700	124300	124300	124300	124300	2
547	20240402	112600	166701100	124200	124300	124300	124200	2
548	20240402	112500	166452600	124200	124300	124300	124200	21
549	20240402	112400	163844100	124200	124300	124300	124200	8
550	20240402	112300	162850300	124300	124200	124300	124200	2
551	20240402	112200	162601800	124300	124300	124300	124300	3
552	20240402	112100	162228900	124300	124300	124300	124200	11
553	20240402	112000	160861700	124300	124300	124300	124300	2
554	20240402	111900	160613100	124200	124300	124300	124200	8
555	20240402	111800	159619300	124300	124300	124300	124300	0
556	20240402	111700	159619300	124300	124300	124300	124200	5
557	20240402	111600	158997900	124200	124300	124300	124200	3
558	20240402	111500	158625100	124200	124200	124200	124200	0
559	20240402	111400	158625100	124200	124200	124300	124200	10
560	20240402	111300	157382700	124200	124300	124300	124200	4
561	20240402	111200	156885600	124300	124200	124300	124200	24
562	20240402	111100	153904700	124100	124100	124100	124100	2
563	20240402	111000	153656500	124000	124100	124100	124000	5
564	20240402	110900	153036300	124200	124200	124200	124200	0
565	20240402	110800	153036300	124200	124100	124200	124100	5
566	20240402	110700	152415400	124100	124100	124100	124100	0
567	20240402	110600	152415400	124100	124100	124100	124100	1
568	20240402	110500	152291300	124000	124200	124200	124000	10
569	20240402	110400	151050000	124200	124200	124200	124200	5
570	20240402	110300	150429000	124200	124200	124200	124000	6
571	20240402	110200	149684000	124100	124100	124100	124100	2
572	20240402	110100	149435800	124000	124100	124100	124000	5
573	20240402	110000	148815700	124200	124200	124200	124200	3
574	20240402	105900	148443100	124100	124200	124200	124100	5
575	20240402	105800	147822300	124100	124100	124100	124100	3
576	20240402	105700	147450000	124100	124000	124100	124000	4
577	20240402	105600	146953700	124000	124100	124100	124000	8
578	20240402	105500	145961500	124200	124200	124200	124200	0
579	20240402	105400	145961500	124200	124100	124200	124100	13
580	20240402	105300	144348100	124200	124200	124200	124200	0
581	20240402	105200	144348100	124200	124100	124200	124100	7
582	20240402	105100	143479100	124200	124100	124200	124100	5
583	20240402	105000	142858400	124100	124100	124200	124100	5
584	20240402	104900	142237600	124200	124200	124200	124200	3
585	20240402	104800	141865000	124200	124100	124200	124100	4
586	20240402	104700	141368400	124100	124100	124100	124100	6
587	20240402	104600	140623800	124200	124200	124200	124200	7
588	20240402	104500	139754400	124100	124100	124100	124100	0
589	20240402	104400	139754400	124100	124100	124100	124100	1
590	20240402	104300	139630300	124100	124000	124100	124000	5
591	20240402	104200	139010200	124100	124100	124100	124100	3
592	20240402	104100	138637900	124100	124100	124100	124100	63
593	20240402	104000	130819600	124200	124100	124200	124100	3
594	20240402	103900	130447100	124200	124200	124200	124200	0
595	20240402	103800	130447100	124200	124300	124300	124100	10
596	20240402	103700	129205400	124200	124200	124200	124200	1
597	20240402	103600	129081200	124200	124200	124200	124200	4
598	20240402	103500	128584400	124300	124200	124300	124200	6
599	20240402	103400	127838900	124200	124200	124200	124200	2
600	20240402	103300	127590500	124100	124200	124200	124100	6
601	20240402	103200	126845800	124100	124200	124300	124100	7
602	20240402	103100	125976000	124300	124300	124300	124300	0
603	20240402	103000	125976000	124300	124100	124300	124100	24
604	20240402	102900	122993500	124200	124100	124200	124100	6
605	20240402	102800	122248700	124200	124300	124300	124200	9
606	20240402	102700	121130400	124200	124200	124200	124200	0
607	20240402	102600	121130400	124200	124200	124200	124200	42
608	20240402	102500	115914000	124100	124100	124100	124100	9
609	20240402	102400	114797100	124200	124200	124200	124100	32
610	20240402	102300	110823300	124200	124100	124200	124100	6
611	20240402	102200	110078600	124000	124000	124000	124000	1
612	20240402	102100	109954600	124100	124000	124100	124000	14
613	20240402	102000	108217400	124100	124000	124100	124000	6
614	20240402	101900	107473200	124100	124200	124200	124100	5
615	20240402	101800	106852600	124100	124100	124100	124100	7
616	20240402	101700	105983900	124000	124000	124000	124000	0
617	20240402	101600	105983900	124000	124200	124200	124000	2
618	20240402	101500	105735700	124000	124100	124100	124000	9
619	20240402	101400	104619400	124100	124100	124100	124100	0
620	20240402	101300	104619400	124100	124100	124100	124100	5
621	20240402	101200	103998900	124100	124100	124100	124100	6
622	20240402	101100	103254300	124100	124200	124200	124100	6
623	20240402	101000	102509400	124300	124200	124300	124200	2
624	20240402	100900	102260900	124100	124000	124100	124000	6
625	20240402	100800	101516400	124000	124000	124000	124000	1
626	20240402	100700	101392400	123800	123800	123800	123800	1
627	20240402	100600	101268600	124000	124100	124100	123800	13
628	20240402	100500	99657500	124000	124000	124000	124000	6
629	20240402	100400	98913500	124100	124000	124100	124000	5
630	20240402	100300	98293300	124000	124100	124100	124000	4
631	20240402	100200	97797000	124100	124100	124100	124100	0
632	20240402	100100	97797000	124100	124200	124200	124100	6
633	20240402	100000	97052300	124100	124100	124100	124100	1
634	20240402	095900	96928200	124100	124100	124100	124100	4
635	20240402	095800	96431800	124100	124100	124100	124100	2
636	20240402	095700	96183600	124000	124200	124200	124000	5
637	20240402	095600	95563100	124200	124200	124200	124200	5
638	20240402	095500	94942100	123900	123900	123900	123900	0
639	20240402	095400	94942100	123900	124000	124000	123900	24
640	20240402	095300	91967800	123900	123900	123900	123900	0
641	20240402	095200	91967800	123900	124000	124300	123900	11
642	20240402	095100	90604000	124000	123900	124000	123900	3
643	20240402	095000	90232200	124000	123900	124000	123900	19
644	20240402	094900	87876500	123900	123900	123900	123900	1
645	20240402	094800	87752600	124000	123900	124000	123800	12
646	20240402	094700	86265900	124000	124000	124000	124000	5
647	20240402	094600	85645900	124000	124000	124000	124000	0
648	20240402	094500	85645900	124000	123900	124000	123900	4
649	20240402	094400	85150000	124000	124000	124000	124000	2
650	20240402	094300	84902000	124000	123900	124000	123900	6
651	20240402	094200	84158500	124400	123900	124400	123900	31
652	20240402	094100	80307100	123900	123900	123900	123900	5
653	20240402	094000	79687600	124000	123900	124000	123900	4
654	20240402	093900	79191900	124000	123900	124000	123900	9
655	20240402	093800	78076500	124200	124200	124200	124200	27
656	20240402	093700	74723100	124100	124100	124100	124100	1
657	20240402	093600	74599000	123800	123800	123800	123800	2
658	20240402	093500	74351400	123800	124300	124300	123800	11
659	20240402	093400	72987800	123700	124200	124300	123700	10
660	20240402	093300	71749700	124200	123500	124200	123500	53
661	20240402	093200	65198600	123400	123500	123500	123400	19
662	20240402	093100	62852400	123400	123300	123400	123300	4
663	20240402	093000	62359100	123400	123500	123500	123400	7
664	20240402	092900	61495200	123200	123300	123300	123200	13
665	20240402	092800	59892900	123300	123200	123300	123200	7
666	20240402	092700	59030400	123400	123400	123400	123400	4
667	20240402	092600	58536800	123400	123400	123400	123400	1
668	20240402	092500	58413400	123200	123300	123300	123200	12
669	20240402	092400	56933900	123300	123500	123500	123300	17
670	20240402	092300	54837000	123400	123400	123400	123400	1
671	20240402	092200	54713600	123500	123300	123500	123300	4
672	20240402	092100	54220100	123300	123300	123300	123300	0
673	20240402	092000	54220100	123300	123400	123400	123300	9
674	20240402	091900	53109900	123400	123400	123500	123400	6
675	20240402	091800	52369300	123400	123400	123400	123400	8
676	20240402	091700	51382100	123500	123500	123500	123500	4
677	20240402	091600	50888100	123400	123400	123400	123300	8
678	20240402	091500	49901400	123400	123400	123400	123400	0
679	20240402	091400	49901400	123400	123300	123400	123300	11
680	20240402	091300	48544500	123200	123200	123200	123100	14
681	20240402	091200	46819800	123100	123100	123100	123100	3
682	20240402	091100	46450500	123200	123100	123200	123100	3
683	20240402	091000	46081000	123200	123100	123200	123100	7
684	20240402	090900	45219200	123000	123200	123200	123000	11
685	20240402	090800	43865300	123200	123100	123200	123000	9
686	20240402	090700	42757700	123100	123100	123900	123100	10
687	20240402	090600	41524300	123100	123000	123900	123000	17
688	20240402	090500	39431700	123000	123000	123000	123000	1
689	20240402	090400	39308700	122900	122900	122900	122900	4
690	20240402	090300	38817100	124100	123100	124100	122800	27
691	20240402	090200	35494800	123000	124300	124400	123000	33
692	20240402	090100	31399700	124500	123000	124500	122800	142
693	20240402	090000	13906400	123100	123000	124400	123000	113