KissMeData/306200/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203700	844352700	136100	136100	136100	136100	51
3	20240402	203600	844352700	136100	136100	136100	136100	0
4	20240402	203500	844352700	136100	136100	136100	136100	0
5	20240402	203400	844352700	136100	136100	136100	136100	0
6	20240402	203300	844352700	136100	136100	136100	136100	0
7	20240402	203200	844352700	136100	136100	136100	136100	0
8	20240402	203100	844352700	136100	136100	136100	136100	0
9	20240402	203000	844352700	136100	136100	136100	136100	0
10	20240402	202900	844352700	136100	136100	136100	136100	0
11	20240402	202800	844352700	136100	136100	136100	136100	0
12	20240402	202700	844352700	136100	136100	136100	136100	0
13	20240402	202600	844352700	136100	136100	136100	136100	0
14	20240402	202500	844352700	136100	136100	136100	136100	0
15	20240402	202400	844352700	136100	136100	136100	136100	0
16	20240402	202300	844352700	136100	136100	136100	136100	0
17	20240402	202200	844352700	136100	136100	136100	136100	0
18	20240402	202100	844352700	136100	136100	136100	136100	0
19	20240402	202000	844352700	136100	136100	136100	136100	0
20	20240402	201900	844352700	136100	136100	136100	136100	0
21	20240402	201800	844352700	136100	136100	136100	136100	0
22	20240402	201700	844352700	136100	136100	136100	136100	0
23	20240402	201600	844352700	136100	136100	136100	136100	0
24	20240402	201500	844352700	136100	136100	136100	136100	0
25	20240402	201400	844352700	136100	136100	136100	136100	0
26	20240402	201300	844352700	136100	136100	136100	136100	0
27	20240402	201200	844352700	136100	136100	136100	136100	0
28	20240402	201100	844352700	136100	136100	136100	136100	0
29	20240402	201000	844352700	136100	136100	136100	136100	0
30	20240402	200900	844352700	136100	136100	136100	136100	0
31	20240402	200800	844352700	136100	136100	136100	136100	0
32	20240402	200700	844352700	136100	136100	136100	136100	51
33	20240402	200600	844352700	136100	136100	136100	136100	0
34	20240402	200500	844352700	136100	136100	136100	136100	0
35	20240402	200400	844352700	136100	136100	136100	136100	0
36	20240402	200300	844352700	136100	136100	136100	136100	0
37	20240402	200200	844352700	136100	136100	136100	136100	0
38	20240402	200100	844352700	136100	136100	136100	136100	0
39	20240402	200000	844352700	136100	136100	136100	136100	0
40	20240402	195900	844352700	136100	136100	136100	136100	0
41	20240402	195800	844352700	136100	136100	136100	136100	0
42	20240402	195700	844352700	136100	136100	136100	136100	0
43	20240402	195600	844352700	136100	136100	136100	136100	0
44	20240402	195500	844352700	136100	136100	136100	136100	0
45	20240402	195400	844352700	136100	136100	136100	136100	0
46	20240402	195300	844352700	136100	136100	136100	136100	0
47	20240402	195200	844352700	136100	136100	136100	136100	0
48	20240402	195100	844352700	136100	136100	136100	136100	0
49	20240402	195000	844352700	136100	136100	136100	136100	0
50	20240402	194900	844352700	136100	136100	136100	136100	0
51	20240402	194800	844352700	136100	136100	136100	136100	0
52	20240402	194700	844352700	136100	136100	136100	136100	0
53	20240402	194600	844352700	136100	136100	136100	136100	0
54	20240402	194500	844352700	136100	136100	136100	136100	0
55	20240402	194400	844352700	136100	136100	136100	136100	0
56	20240402	194300	844352700	136100	136100	136100	136100	0
57	20240402	194200	844352700	136100	136100	136100	136100	0
58	20240402	194100	844352700	136100	136100	136100	136100	0
59	20240402	194000	844352700	136100	136100	136100	136100	0
60	20240402	193900	844352700	136100	136100	136100	136100	0
61	20240402	193800	844352700	136100	136100	136100	136100	0
62	20240402	193700	844352700	136100	136100	136100	136100	51
63	20240402	193600	844352700	136100	136100	136100	136100	0
64	20240402	193500	844352700	136100	136100	136100	136100	0
65	20240402	193400	844352700	136100	136100	136100	136100	0
66	20240402	193300	844352700	136100	136100	136100	136100	0
67	20240402	193200	844352700	136100	136100	136100	136100	0
68	20240402	193100	844352700	136100	136100	136100	136100	0
69	20240402	193000	844352700	136100	136100	136100	136100	0
70	20240402	192900	844352700	136100	136100	136100	136100	0
71	20240402	192800	844352700	136100	136100	136100	136100	0
72	20240402	192700	844352700	136100	136100	136100	136100	0
73	20240402	192600	844352700	136100	136100	136100	136100	0
74	20240402	192500	844352700	136100	136100	136100	136100	0
75	20240402	192400	844352700	136100	136100	136100	136100	0
76	20240402	192300	844352700	136100	136100	136100	136100	0
77	20240402	192200	844352700	136100	136100	136100	136100	0
78	20240402	192100	844352700	136100	136100	136100	136100	0
79	20240402	192000	844352700	136100	136100	136100	136100	0
80	20240402	191900	844352700	136100	136100	136100	136100	0
81	20240402	191800	844352700	136100	136100	136100	136100	0
82	20240402	191700	844352700	136100	136100	136100	136100	0
83	20240402	191600	844352700	136100	136100	136100	136100	0
84	20240402	191500	844352700	136100	136100	136100	136100	0
85	20240402	191400	844352700	136100	136100	136100	136100	0
86	20240402	191300	844352700	136100	136100	136100	136100	0
87	20240402	191200	844352700	136100	136100	136100	136100	0
88	20240402	191100	844352700	136100	136100	136100	136100	0
89	20240402	191000	844352700	136100	136100	136100	136100	0
90	20240402	190900	844352700	136100	136100	136100	136100	0
91	20240402	190800	844352700	136100	136100	136100	136100	0
92	20240402	190700	844352700	136100	136100	136100	136100	51
93	20240402	190600	844352700	136100	136100	136100	136100	0
94	20240402	190500	844352700	136100	136100	136100	136100	0
95	20240402	190400	844352700	136100	136100	136100	136100	0
96	20240402	190300	844352700	136100	136100	136100	136100	0
97	20240402	190200	844352700	136100	136100	136100	136100	0
98	20240402	190100	844352700	136100	136100	136100	136100	0
99	20240402	190000	844352700	136100	136100	136100	136100	0
100	20240402	185900	844352700	136100	136100	136100	136100	0
101	20240402	185800	844352700	136100	136100	136100	136100	0
102	20240402	185700	844352700	136100	136100	136100	136100	0
103	20240402	185600	844352700	136100	136100	136100	136100	0
104	20240402	185500	844352700	136100	136100	136100	136100	0
105	20240402	185400	844352700	136100	136100	136100	136100	0
106	20240402	185300	844352700	136100	136100	136100	136100	0
107	20240402	185200	844352700	136100	136100	136100	136100	0
108	20240402	185100	844352700	136100	136100	136100	136100	0
109	20240402	185000	844352700	136100	136100	136100	136100	0
110	20240402	184900	844352700	136100	136100	136100	136100	0
111	20240402	184800	844352700	136100	136100	136100	136100	0
112	20240402	184700	844352700	136100	136100	136100	136100	0
113	20240402	184600	844352700	136100	136100	136100	136100	0
114	20240402	184500	844352700	136100	136100	136100	136100	0
115	20240402	184400	844352700	136100	136100	136100	136100	0
116	20240402	184300	844352700	136100	136100	136100	136100	0
117	20240402	184200	844352700	136100	136100	136100	136100	0
118	20240402	184100	844352700	136100	136100	136100	136100	0
119	20240402	184000	844352700	136100	136100	136100	136100	0
120	20240402	183900	844352700	136100	136100	136100	136100	0
121	20240402	183800	844352700	136100	136100	136100	136100	0
122	20240402	183700	844352700	136100	136100	136100	136100	51
123	20240402	183600	844352700	136100	136100	136100	136100	0
124	20240402	183500	844352700	136100	136100	136100	136100	0
125	20240402	183400	844352700	136100	136100	136100	136100	0
126	20240402	183300	844352700	136100	136100	136100	136100	0
127	20240402	183200	844352700	136100	136100	136100	136100	0
128	20240402	183100	844352700	136100	136100	136100	136100	0
129	20240402	183000	844352700	136100	136100	136100	136100	0
130	20240402	182900	844352700	136100	136100	136100	136100	0
131	20240402	182800	844352700	136100	136100	136100	136100	0
132	20240402	182700	844352700	136100	136100	136100	136100	0
133	20240402	182600	844352700	136100	136100	136100	136100	0
134	20240402	182500	844352700	136100	136100	136100	136100	0
135	20240402	182400	844352700	136100	136100	136100	136100	0
136	20240402	182300	844352700	136100	136100	136100	136100	0
137	20240402	182200	844352700	136100	136100	136100	136100	0
138	20240402	182100	844352700	136100	136100	136100	136100	0
139	20240402	182000	844352700	136100	136100	136100	136100	0
140	20240402	181900	844352700	136100	136100	136100	136100	0
141	20240402	181800	844352700	136100	136100	136100	136100	0
142	20240402	181700	844352700	136100	136100	136100	136100	0
143	20240402	181600	844352700	136100	136100	136100	136100	0
144	20240402	181500	844352700	136100	136100	136100	136100	0
145	20240402	181400	844352700	136100	136100	136100	136100	0
146	20240402	181300	844352700	136100	136100	136100	136100	0
147	20240402	181200	844352700	136100	136100	136100	136100	0
148	20240402	181100	844352700	136100	136100	136100	136100	0
149	20240402	181000	844352700	136100	136100	136100	136100	0
150	20240402	180900	844352700	136100	136100	136100	136100	0
151	20240402	180800	844352700	136100	136100	136100	136100	0
152	20240402	180700	844352700	136100	136100	136100	136100	51
153	20240402	180600	844352700	136100	136100	136100	136100	0
154	20240402	180500	844352700	136100	136100	136100	136100	0
155	20240402	180400	844352700	136100	136100	136100	136100	0
156	20240402	180300	844352700	136100	136100	136100	136100	0
157	20240402	180200	844352700	136100	136100	136100	136100	0
158	20240402	180100	844352700	136100	136100	136100	136100	0
159	20240402	180000	844352700	136100	136100	136100	136100	0
160	20240402	175900	844352700	136100	136100	136100	136100	0
161	20240402	175800	844352700	136100	136100	136100	136100	0
162	20240402	175700	844352700	136100	136100	136100	136100	0
163	20240402	175600	844352700	136100	136100	136100	136100	0
164	20240402	175500	844352700	136100	136100	136100	136100	0
165	20240402	175400	844352700	136100	136100	136100	136100	0
166	20240402	175300	844352700	136100	136100	136100	136100	0
167	20240402	175200	844352700	136100	136100	136100	136100	0
168	20240402	175100	844352700	136100	136100	136100	136100	0
169	20240402	175000	844352700	136100	136100	136100	136100	0
170	20240402	174900	844352700	136100	136100	136100	136100	0
171	20240402	174800	844352700	136100	136100	136100	136100	0
172	20240402	174700	844352700	136100	136100	136100	136100	0
173	20240402	174600	844352700	136100	136100	136100	136100	0
174	20240402	174500	844352700	136100	136100	136100	136100	0
175	20240402	174400	844352700	136100	136100	136100	136100	0
176	20240402	174300	844352700	136100	136100	136100	136100	0
177	20240402	174200	844352700	136100	136100	136100	136100	0
178	20240402	174100	844352700	136100	136100	136100	136100	0
179	20240402	174000	844352700	136100	136100	136100	136100	0
180	20240402	173900	844352700	136100	136100	136100	136100	0
181	20240402	173800	844352700	136100	136100	136100	136100	0
182	20240402	173700	844352700	136100	136100	136100	136100	51
183	20240402	173600	844352700	136100	136100	136100	136100	0
184	20240402	173500	844352700	136100	136100	136100	136100	0
185	20240402	173400	844352700	136100	136100	136100	136100	0
186	20240402	173300	844352700	136100	136100	136100	136100	0
187	20240402	173200	844352700	136100	136100	136100	136100	0
188	20240402	173100	844352700	136100	136100	136100	136100	0
189	20240402	173000	844352700	136100	136100	136100	136100	0
190	20240402	172900	844352700	136100	136100	136100	136100	0
191	20240402	172800	844352700	136100	136100	136100	136100	0
192	20240402	172700	844352700	136100	136100	136100	136100	0
193	20240402	172600	844352700	136100	136100	136100	136100	0
194	20240402	172500	844352700	136100	136100	136100	136100	0
195	20240402	172400	844352700	136100	136100	136100	136100	0
196	20240402	172300	844352700	136100	136100	136100	136100	0
197	20240402	172200	844352700	136100	136100	136100	136100	0
198	20240402	172100	844352700	136100	136100	136100	136100	0
199	20240402	172000	844352700	136100	136100	136100	136100	0
200	20240402	171900	844352700	136100	136100	136100	136100	0
201	20240402	171800	844352700	136100	136100	136100	136100	0
202	20240402	171700	844352700	136100	136100	136100	136100	0
203	20240402	171600	844352700	136100	136100	136100	136100	0
204	20240402	171500	844352700	136100	136100	136100	136100	0
205	20240402	171400	844352700	136100	136100	136100	136100	0
206	20240402	171300	844352700	136100	136100	136100	136100	0
207	20240402	171200	844352700	136100	136100	136100	136100	0
208	20240402	171100	844352700	136100	136100	136100	136100	0
209	20240402	171000	844352700	136100	136100	136100	136100	0
210	20240402	170900	844352700	136100	136100	136100	136100	0
211	20240402	170800	844352700	136100	136100	136100	136100	0
212	20240402	170700	844352700	136100	136100	136100	136100	51
213	20240402	170600	844352700	136100	136100	136100	136100	0
214	20240402	170500	844352700	136100	136100	136100	136100	0
215	20240402	170400	844352700	136100	136100	136100	136100	0
216	20240402	170300	844352700	136100	136100	136100	136100	0
217	20240402	170200	844352700	136100	136100	136100	136100	0
218	20240402	170100	844352700	136100	136100	136100	136100	0
219	20240402	170000	844352700	136100	136100	136100	136100	0
220	20240402	165900	844352700	136100	136100	136100	136100	0
221	20240402	165800	844352700	136100	136100	136100	136100	0
222	20240402	165700	844352700	136100	136100	136100	136100	0
223	20240402	165600	844352700	136100	136100	136100	136100	0
224	20240402	165500	844352700	136100	136100	136100	136100	0
225	20240402	165400	844352700	136100	136100	136100	136100	0
226	20240402	165300	844352700	136100	136100	136100	136100	0
227	20240402	165200	844352700	136100	136100	136100	136100	0
228	20240402	165100	844352700	136100	136100	136100	136100	0
229	20240402	165000	844352700	136100	136100	136100	136100	0
230	20240402	164900	844352700	136100	136100	136100	136100	0
231	20240402	164800	844352700	136100	136100	136100	136100	0
232	20240402	164700	844352700	136100	136100	136100	136100	0
233	20240402	164600	844352700	136100	136100	136100	136100	0
234	20240402	164500	844352700	136100	136100	136100	136100	0
235	20240402	164400	844352700	136100	136100	136100	136100	0
236	20240402	164300	844352700	136100	136100	136100	136100	0
237	20240402	164200	844352700	136100	136100	136100	136100	0
238	20240402	164100	844352700	136100	136100	136100	136100	0
239	20240402	164000	844352700	136100	136100	136100	136100	0
240	20240402	163900	844352700	136100	136100	136100	136100	0
241	20240402	163800	844352700	136100	136100	136100	136100	0
242	20240402	163700	844352700	136100	136100	136100	136100	51
243	20240402	163600	844352700	136100	136100	136100	136100	0
244	20240402	163500	844352700	136100	136100	136100	136100	0
245	20240402	163400	844352700	136100	136100	136100	136100	0
246	20240402	163300	844352700	136100	136100	136100	136100	0
247	20240402	163200	844352700	136100	136100	136100	136100	0
248	20240402	163100	844352700	136100	136100	136100	136100	0
249	20240402	163000	844352700	136100	136100	136100	136100	0
250	20240402	162900	844352700	136100	136100	136100	136100	0
251	20240402	162800	844352700	136100	136100	136100	136100	0
252	20240402	162700	844352700	136100	136100	136100	136100	0
253	20240402	162600	844352700	136100	136100	136100	136100	0
254	20240402	162500	844352700	136100	136100	136100	136100	0
255	20240402	162400	844352700	136100	136100	136100	136100	0
256	20240402	162300	844352700	136100	136100	136100	136100	0
257	20240402	162200	844352700	136100	136100	136100	136100	0
258	20240402	162100	844352700	136100	136100	136100	136100	0
259	20240402	162000	844352700	136100	136100	136100	136100	0
260	20240402	161900	844352700	136100	136100	136100	136100	0
261	20240402	161800	844352700	136100	136100	136100	136100	0
262	20240402	161700	844352700	136100	136100	136100	136100	0
263	20240402	161600	844352700	136100	136100	136100	136100	0
264	20240402	161500	844352700	136100	136100	136100	136100	0
265	20240402	161400	844352700	136100	136100	136100	136100	0
266	20240402	161300	844352700	136100	136100	136100	136100	0
267	20240402	161200	844352700	136100	136100	136100	136100	0
268	20240402	161100	844352700	136100	136100	136100	136100	0
269	20240402	161000	844352700	136100	136100	136100	136100	0
270	20240402	160900	844352700	136100	136100	136100	136100	0
271	20240402	160800	844352700	136100	136100	136100	136100	0
272	20240402	160700	844352700	136100	136100	136100	136100	51
273	20240402	160600	844352700	136100	136100	136100	136100	0
274	20240402	160500	844352700	136100	136100	136100	136100	0
275	20240402	160400	844352700	136100	136100	136100	136100	0
276	20240402	160300	844352700	136100	136100	136100	136100	0
277	20240402	160200	844352700	136100	136100	136100	136100	0
278	20240402	160100	844352700	136100	136100	136100	136100	0
279	20240402	160000	844352700	136100	136100	136100	136100	0
280	20240402	155900	844352700	136100	136100	136100	136100	0
281	20240402	155800	844352700	136100	136100	136100	136100	0
282	20240402	155700	844352700	136100	136100	136100	136100	0
283	20240402	155600	844352700	136100	136100	136100	136100	0
284	20240402	155500	844352700	136100	136100	136100	136100	0
285	20240402	155400	844352700	136100	136100	136100	136100	0
286	20240402	155300	844352700	136100	136100	136100	136100	0
287	20240402	155200	844352700	136100	136100	136100	136100	0
288	20240402	155100	844352700	136100	136100	136100	136100	0
289	20240402	155000	844352700	136100	136100	136100	136100	0
290	20240402	154900	844352700	136100	136100	136100	136100	0
291	20240402	154800	844352700	136100	136100	136100	136100	0
292	20240402	154700	844352700	136100	136100	136100	136100	0
293	20240402	154600	844352700	136100	136100	136100	136100	0
294	20240402	154500	844352700	136100	136100	136100	136100	0
295	20240402	154400	844352700	136100	136100	136100	136100	0
296	20240402	154300	844352700	136100	136100	136100	136100	0
297	20240402	154200	844352700	136100	136100	136100	136100	0
298	20240402	154100	844352700	136100	136100	136100	136100	0
299	20240402	154000	844352700	136100	136100	136100	136100	0
300	20240402	153900	844352700	136100	136100	136100	136100	0
301	20240402	153800	844352700	136100	136100	136100	136100	0
302	20240402	153700	844352700	136100	136100	136100	136100	51
303	20240402	153600	844352700	136100	136100	136100	136100	0
304	20240402	153500	844352700	136100	136100	136100	136100	0
305	20240402	153400	844352700	136100	136100	136100	136100	0
306	20240402	153300	844352700	136100	136100	136100	136100	0
307	20240402	153200	844352700	136100	136100	136100	136100	0
308	20240402	153100	844352700	136100	136100	136100	136100	0
309	20240402	153000	844352700	136100	136100	136100	136100	51
310	20240402	152900	837411600	136100	136100	136100	136100	0
311	20240402	152800	837411600	136100	136100	136100	136100	0
312	20240402	152700	837411600	136100	136100	136100	136100	0
313	20240402	152600	837411600	136100	136100	136100	136100	0
314	20240402	152500	837411600	136100	136100	136100	136100	0
315	20240402	152400	837411600	136100	136100	136100	136100	0
316	20240402	152300	837411600	136100	136100	136100	136100	0
317	20240402	152200	837411600	136100	136100	136100	136100	0
318	20240402	152100	837411600	136100	136100	136100	136100	0
319	20240402	152000	837411600	136100	136100	136100	136100	0
320	20240402	151900	837411600	136100	136200	136200	136100	12
321	20240402	151800	835777700	136200	136200	136200	136200	10
322	20240402	151700	834415700	136200	136200	136200	136200	1
323	20240402	151600	834279500	136100	136100	136100	136100	0
324	20240402	151500	834279500	136100	136200	136300	136100	73
325	20240402	151400	824336100	136100	136200	136300	136100	200
326	20240402	151300	797090500	136100	136100	136100	136100	56
327	20240402	151200	789468900	136100	136100	136100	136100	3
328	20240402	151100	789060600	136100	136100	136100	136100	4
329	20240402	151000	788516200	135900	135900	135900	135900	1
330	20240402	150900	788380300	136000	136000	136000	136000	0
331	20240402	150800	788380300	136000	136000	136000	136000	0
332	20240402	150700	788380300	136000	136000	136000	136000	0
333	20240402	150600	788380300	136000	136000	136000	136000	0
334	20240402	150500	788380300	136000	136000	136000	136000	18
335	20240402	150400	785932300	135900	135900	135900	135900	7
336	20240402	150300	784981000	135900	135900	135900	135900	4
337	20240402	150200	784437400	135900	135900	135900	135900	0
338	20240402	150100	784437400	135900	135900	135900	135900	1
339	20240402	150000	784301500	135900	135900	135900	135900	0
340	20240402	145900	784301500	135900	135900	135900	135900	3
341	20240402	145800	783893800	135900	135900	135900	135900	9
342	20240402	145700	782670700	136000	136000	136000	136000	0
343	20240402	145600	782670700	136000	136000	136000	136000	3
344	20240402	145500	782262700	135900	135900	135900	135900	0
345	20240402	145400	782262700	135900	135900	135900	135900	4
346	20240402	145300	781719100	135900	135900	135900	135900	0
347	20240402	145200	781719100	135900	135900	135900	135900	0
348	20240402	145100	781719100	135900	135900	135900	135900	8
349	20240402	145000	780631900	135900	135900	135900	135900	3
350	20240402	144900	780224200	135900	135900	135900	135900	0
351	20240402	144800	780224200	135900	135900	135900	135900	0
352	20240402	144700	780224200	135900	135900	135900	135900	0
353	20240402	144600	780224200	135900	135900	135900	135900	2
354	20240402	144500	779952400	135900	135900	135900	135900	15
355	20240402	144400	777913900	135900	135900	135900	135900	0
356	20240402	144300	777913900	135900	135900	135900	135900	1
357	20240402	144200	777778000	136000	136000	136000	136000	0
358	20240402	144100	777778000	136000	136000	136000	136000	3
359	20240402	144000	777370000	135900	135900	135900	135900	5
360	20240402	143900	776690500	135900	135900	136000	135900	11
361	20240402	143800	775195400	135900	135900	135900	135900	0
362	20240402	143700	775195400	135900	135900	135900	135900	0
363	20240402	143600	775195400	135900	135900	135900	135900	1
364	20240402	143500	775059500	136000	136000	136000	136000	0
365	20240402	143400	775059500	136000	136000	136000	136000	3
366	20240402	143300	774651500	135900	135900	135900	135900	10
367	20240402	143200	773292500	136000	136000	136000	136000	1
368	20240402	143100	773156500	135900	135900	135900	135900	0
369	20240402	143000	773156500	135900	135900	135900	135900	0
370	20240402	142900	773156500	135900	135900	135900	135900	0
371	20240402	142800	773156500	135900	135900	135900	135900	0
372	20240402	142700	773156500	135900	135900	135900	135900	18
373	20240402	142600	770710300	135900	135900	135900	135900	4
374	20240402	142500	770166700	136000	136000	136000	136000	0
375	20240402	142400	770166700	136000	136000	136000	136000	0
376	20240402	142300	770166700	136000	136000	136000	136000	0
377	20240402	142200	770166700	136000	136000	136000	136000	5
378	20240402	142100	769486700	135900	135900	135900	135900	11
379	20240402	142000	767991800	135900	135900	135900	135900	0
380	20240402	141900	767991800	135900	135900	135900	135900	24
381	20240402	141800	764730200	135900	136000	136000	135900	6
382	20240402	141700	763914700	135900	135900	135900	135900	14
383	20240402	141600	762012100	136000	136000	136000	136000	3
384	20240402	141500	761604100	135900	135900	135900	135900	11
385	20240402	141400	760109200	135900	135900	135900	135900	0
386	20240402	141300	760109200	135900	135900	135900	135900	2
387	20240402	141200	759837400	135900	135900	135900	135900	0
388	20240402	141100	759837400	135900	135900	135900	135900	1
389	20240402	141000	759701500	136000	136000	136000	136000	2
390	20240402	140900	759429500	135900	135900	135900	135900	9
391	20240402	140800	758206400	135900	135900	135900	135900	0
392	20240402	140700	758206400	135900	135900	135900	135900	2
393	20240402	140600	757934600	135900	135900	135900	135900	1
394	20240402	140500	757798700	135900	135900	135900	135900	0
395	20240402	140400	757798700	135900	135900	135900	135900	20
396	20240402	140300	755080700	135900	135900	135900	135900	0
397	20240402	140200	755080700	135900	135900	135900	135900	11
398	20240402	140100	753585800	136000	136000	136000	136000	1
399	20240402	140000	753449800	136000	136000	136000	136000	10
400	20240402	135900	752089800	135900	135900	135900	135900	0
401	20240402	135800	752089800	135900	135900	135900	135900	15
402	20240402	135700	750051300	135900	135900	135900	135900	37
403	20240402	135600	745023000	135900	135900	135900	135800	145
404	20240402	135500	725327200	135900	135900	135900	135900	0
405	20240402	135400	725327200	135900	135900	135900	135900	5
406	20240402	135300	724647700	135900	135900	135900	135900	33
407	20240402	135200	720163000	135800	135800	135800	135800	0
408	20240402	135100	720163000	135800	135900	135900	135800	38
409	20240402	135000	714999200	135900	135900	135900	135900	13
410	20240402	134900	713232500	135900	135900	135900	135900	0
411	20240402	134800	713232500	135900	135900	135900	135900	0
412	20240402	134700	713232500	135900	135900	135900	135900	0
413	20240402	134600	713232500	135900	135900	135900	135900	28
414	20240402	134500	709427300	135900	135900	135900	135900	7
415	20240402	134400	708476000	135900	135900	135900	135900	18
416	20240402	134300	706029800	135800	136000	136000	135800	108
417	20240402	134200	691355700	136100	136100	136100	136100	7
418	20240402	134100	690403000	136100	136100	136100	136100	0
419	20240402	134000	690403000	136100	136100	136100	136100	8
420	20240402	133900	689314200	136100	136100	136100	136100	0
421	20240402	133800	689314200	136100	136100	136100	136100	14
422	20240402	133700	687408800	136100	136100	136100	136100	0
423	20240402	133600	687408800	136100	136100	136100	136100	0
424	20240402	133500	687408800	136100	136100	136100	136100	3
425	20240402	133400	687000500	136200	136200	136200	136200	0
426	20240402	133300	687000500	136200	136200	136200	136200	0
427	20240402	133200	687000500	136200	136100	136200	136100	12
428	20240402	133100	685367000	136100	136100	136100	136100	0
429	20240402	133000	685367000	136100	136100	136100	136100	3
430	20240402	132900	684958700	136200	136200	136200	136200	2
431	20240402	132800	684686300	136100	136100	136100	136100	0
432	20240402	132700	684686300	136100	136100	136100	136100	81
433	20240402	132600	673662200	136100	136100	136100	136100	9
434	20240402	132500	672437300	136100	136100	136100	136100	0
435	20240402	132400	672437300	136100	136100	136100	136100	3
436	20240402	132300	672029000	136200	136200	136200	136200	0
437	20240402	132200	672029000	136200	136200	136200	136200	0
438	20240402	132100	672029000	136200	136100	136200	136100	6
439	20240402	132000	671211900	136100	136100	136100	136100	11
440	20240402	131900	669714800	136100	136100	136100	136100	0
441	20240402	131800	669714800	136100	136100	136100	136100	0
442	20240402	131700	669714800	136100	136100	136100	136100	3
443	20240402	131600	669306500	136200	136200	136200	136200	0
444	20240402	131500	669306500	136200	136100	136200	136100	7
445	20240402	131400	668353500	136100	136100	136100	136100	1
446	20240402	131300	668217400	136100	136100	136100	136100	19
447	20240402	131200	665631500	136100	136200	136200	136100	7
448	20240402	131100	664678600	136100	136100	136100	136100	0
449	20240402	131000	664678600	136100	136100	136100	136100	0
450	20240402	130900	664678600	136100	136100	136100	136100	0
451	20240402	130800	664678600	136100	136100	136100	136100	5
452	20240402	130700	663998100	136100	136100	136100	136100	8
453	20240402	130600	662909300	136100	136100	136100	136100	0
454	20240402	130500	662909300	136100	136100	136100	136100	0
455	20240402	130400	662909300	136100	136100	136100	136100	0
456	20240402	130300	662909300	136100	136100	136100	136100	0
457	20240402	130200	662909300	136100	136100	136100	136100	1
458	20240402	130100	662773200	136100	136100	136100	136100	12
459	20240402	130000	661140000	136200	136200	136200	136200	1
460	20240402	125900	661003800	136100	136100	136100	136100	0
461	20240402	125800	661003800	136100	136100	136100	136100	0
462	20240402	125700	661003800	136100	136200	136200	136100	29
463	20240402	125600	657056600	136100	136100	136100	136100	0
464	20240402	125500	657056600	136100	136100	136100	136100	10
465	20240402	125400	655695600	136100	136100	136100	136100	0
466	20240402	125300	655695600	136100	136100	136100	136100	0
467	20240402	125200	655695600	136100	136100	136100	136100	0
468	20240402	125100	655695600	136100	136100	136100	136100	1
469	20240402	125000	655559500	136100	136100	136100	136100	3
470	20240402	124900	655151200	136100	136100	136100	136100	9
471	20240402	124800	653926300	136100	136100	136100	136100	0
472	20240402	124700	653926300	136100	136100	136100	136100	5
473	20240402	124600	653245800	136100	136100	136100	136100	0
474	20240402	124500	653245800	136100	136100	136100	136100	21
475	20240402	124400	650387700	136100	136100	136100	136100	0
476	20240402	124300	650387700	136100	136100	136100	136100	9
477	20240402	124200	649162800	136100	136100	136100	136100	0
478	20240402	124100	649162800	136100	136100	136100	136100	0
479	20240402	124000	649162800	136100	136100	136100	136100	0
480	20240402	123900	649162800	136100	136100	136100	136100	0
481	20240402	123800	649162800	136100	136200	136200	136100	4
482	20240402	123700	648618100	136100	136200	136200	136100	12
483	20240402	123600	646984500	136100	136100	136100	136100	0
484	20240402	123500	646984500	136100	136100	136100	136100	0
485	20240402	123400	646984500	136100	136100	136100	136100	0
486	20240402	123300	646984500	136100	136200	136200	136100	43
487	20240402	123200	641128100	136200	136200	136200	136200	1
488	20240402	123100	640991900	136100	136100	136200	136100	17
489	20240402	123000	638677500	136100	136200	136200	136100	21
490	20240402	122900	635817400	136100	136100	136100	136100	0
491	20240402	122800	635817400	136100	136100	136100	136100	0
492	20240402	122700	635817400	136100	136100	136100	136000	214
493	20240402	122600	606692500	136100	136100	136100	136100	0
494	20240402	122500	606692500	136100	136100	136100	136100	0
495	20240402	122400	606692500	136100	136100	136100	136100	9
496	20240402	122300	605467600	136100	136100	136100	136100	6
497	20240402	122200	604651000	136100	136100	136100	136100	3
498	20240402	122100	604242700	136100	136100	136100	136100	5
499	20240402	122000	603562200	136100	136100	136100	136100	0
500	20240402	121900	603562200	136100	136100	136100	136100	0
501	20240402	121800	603562200	136100	136100	136200	136000	114
502	20240402	121700	588042100	136100	136100	136100	136100	3
503	20240402	121600	587633800	136100	136100	136100	136100	0
504	20240402	121500	587633800	136100	136100	136200	136000	297
505	20240402	121400	547217700	136000	136100	136100	136000	209
506	20240402	121300	518784200	136100	136100	136100	136100	0
507	20240402	121200	518784200	136100	136200	136200	136100	36
508	20240402	121100	513882200	136200	136200	136200	136200	0
509	20240402	121000	513882200	136200	136200	136200	136200	0
510	20240402	120900	513882200	136200	136200	136200	136200	1
511	20240402	120800	513746000	136200	136100	136200	136100	40
512	20240402	120700	508301900	135900	136000	136000	135900	212
513	20240402	120600	479470200	136000	136000	136000	136000	9
514	20240402	120500	478246200	136000	136000	136000	136000	0
515	20240402	120400	478246200	136000	136000	136000	136000	3
516	20240402	120300	477838200	136000	136000	136000	136000	1
517	20240402	120200	477702200	136000	136000	136000	136000	0
518	20240402	120100	477702200	136000	136000	136000	136000	0
519	20240402	120000	477702200	136000	136000	136000	136000	11
520	20240402	115900	476206200	136000	136000	136000	136000	0
521	20240402	115800	476206200	136000	136000	136000	136000	0
522	20240402	115700	476206200	136000	136000	136000	136000	0
523	20240402	115600	476206200	136000	136000	136000	136000	0
524	20240402	115500	476206200	136000	136000	136000	136000	6
525	20240402	115400	475390200	136000	136000	136000	136000	19
526	20240402	115300	472806200	136000	136000	136000	136000	0
527	20240402	115200	472806200	136000	136000	136000	136000	1
528	20240402	115100	472670200	136000	136000	136000	136000	0
529	20240402	115000	472670200	136000	136000	136000	136000	1
530	20240402	114900	472534200	136000	136000	136000	136000	1
531	20240402	114800	472398200	136000	136000	136000	136000	10
532	20240402	114700	471038200	136100	136100	136100	136100	0
533	20240402	114600	471038200	136100	136100	136100	136100	0
534	20240402	114500	471038200	136100	136100	136100	136100	0
535	20240402	114400	471038200	136100	136100	136100	136100	7
536	20240402	114300	470085500	136000	136000	136000	136000	0
537	20240402	114200	470085500	136000	136000	136000	136000	157
538	20240402	114100	448733500	136000	136000	136000	136000	0
539	20240402	114000	448733500	136000	136000	136000	136000	0
540	20240402	113900	448733500	136000	136000	136100	136000	158
541	20240402	113800	427241500	136000	136000	136000	136000	211
542	20240402	113700	398545500	136000	136000	136000	136000	7
543	20240402	113600	397593500	136000	136100	136100	136000	4
544	20240402	113500	397049200	136100	136100	136100	136100	4
545	20240402	113400	396504800	136100	136100	136100	136100	0
546	20240402	113300	396504800	136100	136100	136100	136100	0
547	20240402	113200	396504800	136100	136000	136100	136000	7
548	20240402	113100	395552300	136100	136100	136100	136100	0
549	20240402	113000	395552300	136100	136100	136100	136100	0
550	20240402	112900	395552300	136100	136100	136100	136100	10
551	20240402	112800	394191300	136100	136200	136200	136100	2
552	20240402	112700	393919000	136100	136100	136100	136100	1
553	20240402	112600	393782900	136100	136100	136100	136100	1
554	20240402	112500	393646800	136000	136000	136000	136000	2
555	20240402	112400	393374800	136000	136000	136000	136000	0
556	20240402	112300	393374800	136000	136000	136000	136000	10
557	20240402	112200	392014800	136100	136000	136100	136000	15
558	20240402	112100	389973400	136000	136000	136000	136000	0
559	20240402	112000	389973400	136000	136000	136000	136000	0
560	20240402	111900	389973400	136000	136000	136000	136000	2
561	20240402	111800	389701400	136000	136000	136000	136000	0
562	20240402	111700	389701400	136000	136000	136000	136000	10
563	20240402	111600	388341400	136000	136100	136100	136000	4
564	20240402	111500	387797100	136000	136000	136000	136000	6
565	20240402	111400	386981100	136000	136000	136000	136000	2
566	20240402	111300	386709100	136000	136000	136000	136000	0
567	20240402	111200	386709100	136000	136000	136000	136000	1
568	20240402	111100	386573100	136100	136100	136100	136000	10
569	20240402	111000	385212900	136000	136000	136000	136000	2
570	20240402	110900	384940900	136000	136000	136000	136000	0
571	20240402	110800	384940900	136000	136100	136100	136000	2
572	20240402	110700	384668800	136000	136000	136000	136000	0
573	20240402	110600	384668800	136000	136100	136200	136000	92
574	20240402	110500	372143300	136000	136000	136000	136000	12
575	20240402	110400	370511300	136000	136000	136000	136000	0
576	20240402	110300	370511300	136000	136000	136000	136000	1
577	20240402	110200	370375300	136000	136000	136000	136000	0
578	20240402	110100	370375300	136000	136000	136000	136000	3
579	20240402	110000	369967300	136000	136000	136000	136000	0
580	20240402	105900	369967300	136000	136000	136000	136000	14
581	20240402	105800	368063300	136000	136000	136000	136000	0
582	20240402	105700	368063300	136000	136000	136000	136000	3
583	20240402	105600	367655300	136100	136100	136100	136100	1
584	20240402	105500	367519200	136000	136000	136000	136000	5
585	20240402	105400	366839200	136100	136000	136100	136000	11
586	20240402	105300	365342200	136100	136000	136100	136000	14
587	20240402	105200	363437700	136000	136000	136000	136000	0
588	20240402	105100	363437700	136000	136000	136000	136000	28
589	20240402	105000	359629700	136000	136000	136000	136000	1
590	20240402	104900	359493700	136000	136000	136000	136000	106
591	20240402	104800	345077700	136000	136000	136000	136000	1
592	20240402	104700	344941700	136000	136000	136000	136000	9
593	20240402	104600	343717700	136000	136000	136000	136000	55
594	20240402	104500	336237700	136000	136000	136000	136000	0
595	20240402	104400	336237700	136000	136000	136000	136000	6
596	20240402	104300	335421700	136000	136000	136000	136000	15
597	20240402	104200	333381700	136000	136000	136000	136000	13
598	20240402	104100	331613700	136000	136000	136000	136000	2
599	20240402	104000	331341700	136000	136000	136000	136000	11
600	20240402	103900	329845700	136000	136000	136000	136000	0
601	20240402	103800	329845700	136000	136000	136000	136000	1
602	20240402	103700	329709700	136000	136000	136000	136000	3
603	20240402	103600	329301700	136000	136000	136000	136000	0
604	20240402	103500	329301700	136000	136000	136000	136000	8
605	20240402	103400	328213700	136000	136000	136000	136000	10
606	20240402	103300	326853700	136000	136000	136000	136000	26
607	20240402	103200	323317700	136000	136000	136000	136000	7
608	20240402	103100	322365700	136000	136000	136000	136000	5
609	20240402	103000	321685700	135800	135900	135900	135800	23
610	20240402	102900	318561600	135800	135800	135800	135800	0
611	20240402	102800	318561600	135800	136000	136000	135800	87
612	20240402	102700	306731200	136000	136000	136000	136000	0
613	20240402	102600	306731200	136000	136000	136000	136000	0
614	20240402	102500	306731200	136000	136000	136000	136000	17
615	20240402	102400	304419200	136000	136000	136000	135900	13
616	20240402	102300	302651300	136000	136000	136000	136000	0
617	20240402	102200	302651300	136000	136000	136000	135900	34
618	20240402	102100	298028400	135900	136000	136000	135900	51
619	20240402	102000	291094600	135900	136000	136000	135900	155
620	20240402	101900	270015400	136000	136000	136000	136000	0
621	20240402	101800	270015400	136000	136000	136000	136000	60
622	20240402	101700	261855400	136000	136000	136000	136000	0
623	20240402	101600	261855400	136000	136000	136000	136000	9
624	20240402	101500	260631400	136000	136000	136000	136000	1
625	20240402	101400	260495400	136200	136100	136200	136100	5
626	20240402	101300	259814600	136000	136000	136000	136000	0
627	20240402	101200	259814600	136000	136100	136100	136000	14
628	20240402	101100	257909500	135900	135900	136000	135900	56
629	20240402	101000	250294100	135700	135900	135900	135700	12
630	20240402	100900	248663500	135900	136000	136000	135800	42
631	20240402	100800	242952600	136000	135900	136000	135900	48
632	20240402	100700	236429300	136000	136000	136000	136000	7
633	20240402	100600	235477300	135900	136000	136000	135900	74
634	20240402	100500	225413400	136000	136000	136000	136000	5
635	20240402	100400	224733400	136000	136200	136200	136000	17
636	20240402	100300	222420200	136200	136200	136200	136200	25
637	20240402	100200	219015200	136200	136200	136200	136200	4
638	20240402	100100	218470400	136200	136000	136200	135900	41
639	20240402	100000	212893300	136000	136100	136100	136000	18
640	20240402	095900	210443900	136000	136100	136100	136000	9
641	20240402	095800	209219100	136000	136000	136100	136000	58
642	20240402	095700	201327600	136000	136100	136100	136000	18
643	20240402	095600	198878600	136000	136100	136100	136000	22
644	20240402	095500	195884500	136100	136200	136200	136100	7
645	20240402	095400	194931200	136200	136300	136300	136000	29
646	20240402	095300	190983000	136100	135900	136300	135900	20
647	20240402	095200	188261400	135900	136000	136000	135900	20
648	20240402	095100	185542200	136000	135800	136000	135700	286
649	20240402	095000	146655200	135700	135700	135700	135700	0
650	20240402	094900	146655200	135700	135600	135700	135400	90
651	20240402	094800	134449200	135500	135400	135500	135300	137
652	20240402	094700	115891100	135200	135200	135300	135100	29
653	20240402	094600	111968100	135300	135100	135300	135100	15
654	20240402	094500	109938900	135100	135000	135100	135000	8
655	20240402	094400	108858200	134900	134900	135000	134900	48
656	20240402	094300	102378800	134600	135000	135000	134600	52
657	20240402	094200	95364400	134500	134500	134500	134500	0
658	20240402	094100	95364400	134500	134800	134900	134300	45
659	20240402	094000	89297200	134500	134800	134800	134500	5
660	20240402	093900	88624100	135100	134400	135100	134400	7
661	20240402	093800	87680100	134300	134300	134300	134300	1
662	20240402	093700	87545800	134200	134100	134200	134100	2
663	20240402	093600	87277500	134000	134100	134100	134000	40
664	20240402	093500	81917400	134000	134200	134200	134000	72
665	20240402	093400	72261100	134200	134200	134200	134200	1
666	20240402	093300	72126900	134200	134200	134200	134200	1
667	20240402	093200	71992700	134200	134200	134200	134200	1
668	20240402	093100	71858500	134200	134200	134200	134200	1
669	20240402	093000	71724300	134400	134400	134400	134400	3
670	20240402	092900	71321100	134200	134200	134200	134200	2
671	20240402	092800	71052700	134200	134200	134200	134200	1
672	20240402	092700	70918500	134200	134200	134200	134200	2
673	20240402	092600	70650100	134300	134300	134400	134300	9
674	20240402	092500	69441100	134200	134100	134200	134100	5
675	20240402	092400	68770400	134100	134100	134100	134100	1
676	20240402	092300	68636300	134100	134000	134100	134000	105
677	20240402	092200	54566200	133900	133900	133900	133900	2
678	20240402	092100	54298400	134000	134000	134000	134000	1
679	20240402	092000	54164400	133900	133900	133900	133900	4
680	20240402	091900	53628800	134000	134000	134000	134000	15
681	20240402	091800	51618800	134000	134000	134000	134000	0
682	20240402	091700	51618800	134000	134100	134200	134000	41
683	20240402	091600	46120300	134100	134200	134200	134100	8
684	20240402	091500	45047000	134400	134400	134400	134400	0
685	20240402	091400	45047000	134400	134500	134500	134200	36
686	20240402	091300	40215300	134600	134800	134800	134500	63
687	20240402	091200	31734400	135000	135000	135000	135000	0
688	20240402	091100	31734400	135000	135000	135000	135000	5
689	20240402	091000	31059400	135200	135200	135200	135200	0
690	20240402	090900	31059400	135200	135200	135200	135200	16
691	20240402	090800	28896200	135200	135200	135200	135100	7
692	20240402	090700	27950300	135100	135300	135300	135100	2
693	20240402	090600	27679900	135100	135400	135400	135100	2
694	20240402	090500	27409400	135500	135500	135500	134600	3
695	20240402	090400	27003800	134600	135300	135300	134600	21
696	20240402	090300	24166500	135300	135100	135300	135100	32
697	20240402	090200	19843100	135100	135000	135100	134500	18
698	20240402	090100	17417900	134500	134500	134500	134500	5
699	20240402	090000	16745400	134500	135100	135100	134500	124