KissMeData/120030/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195700	55366600	97000	97000	97000	97000	4
3	20240403	195600	55366600	97000	97000	97000	97000	0
4	20240403	195500	55366600	97000	97000	97000	97000	0
5	20240403	195400	55366600	97000	97000	97000	97000	0
6	20240403	195300	55366600	97000	97000	97000	97000	0
7	20240403	195200	55366600	97000	97000	97000	97000	0
8	20240403	195100	55366600	97000	97000	97000	97000	0
9	20240403	195000	55366600	97000	97000	97000	97000	0
10	20240403	194900	55366600	97000	97000	97000	97000	0
11	20240403	194800	55366600	97000	97000	97000	97000	0
12	20240403	194700	55366600	97000	97000	97000	97000	0
13	20240403	194600	55366600	97000	97000	97000	97000	0
14	20240403	194500	55366600	97000	97000	97000	97000	0
15	20240403	194400	55366600	97000	97000	97000	97000	0
16	20240403	194300	55366600	97000	97000	97000	97000	0
17	20240403	194200	55366600	97000	97000	97000	97000	0
18	20240403	194100	55366600	97000	97000	97000	97000	0
19	20240403	194000	55366600	97000	97000	97000	97000	0
20	20240403	193900	55366600	97000	97000	97000	97000	0
21	20240403	193800	55366600	97000	97000	97000	97000	0
22	20240403	193700	55366600	97000	97000	97000	97000	0
23	20240403	193600	55366600	97000	97000	97000	97000	0
24	20240403	193500	55366600	97000	97000	97000	97000	0
25	20240403	193400	55366600	97000	97000	97000	97000	0
26	20240403	193300	55366600	97000	97000	97000	97000	0
27	20240403	193200	55366600	97000	97000	97000	97000	0
28	20240403	193100	55366600	97000	97000	97000	97000	0
29	20240403	193000	55366600	97000	97000	97000	97000	0
30	20240403	192900	55366600	97000	97000	97000	97000	0
31	20240403	192800	55366600	97000	97000	97000	97000	0
32	20240403	192700	55366600	97000	97000	97000	97000	4
33	20240403	192600	55366600	97000	97000	97000	97000	0
34	20240403	192500	55366600	97000	97000	97000	97000	0
35	20240403	192400	55366600	97000	97000	97000	97000	0
36	20240403	192300	55366600	97000	97000	97000	97000	0
37	20240403	192200	55366600	97000	97000	97000	97000	0
38	20240403	192100	55366600	97000	97000	97000	97000	0
39	20240403	192000	55366600	97000	97000	97000	97000	0
40	20240403	191900	55366600	97000	97000	97000	97000	0
41	20240403	191800	55366600	97000	97000	97000	97000	0
42	20240403	191700	55366600	97000	97000	97000	97000	0
43	20240403	191600	55366600	97000	97000	97000	97000	0
44	20240403	191500	55366600	97000	97000	97000	97000	0
45	20240403	191400	55366600	97000	97000	97000	97000	0
46	20240403	191300	55366600	97000	97000	97000	97000	0
47	20240403	191200	55366600	97000	97000	97000	97000	0
48	20240403	191100	55366600	97000	97000	97000	97000	0
49	20240403	191000	55366600	97000	97000	97000	97000	0
50	20240403	190900	55366600	97000	97000	97000	97000	0
51	20240403	190800	55366600	97000	97000	97000	97000	0
52	20240403	190700	55366600	97000	97000	97000	97000	0
53	20240403	190600	55366600	97000	97000	97000	97000	0
54	20240403	190500	55366600	97000	97000	97000	97000	0
55	20240403	190400	55366600	97000	97000	97000	97000	0
56	20240403	190300	55366600	97000	97000	97000	97000	0
57	20240403	190200	55366600	97000	97000	97000	97000	0
58	20240403	190100	55366600	97000	97000	97000	97000	0
59	20240403	190000	55366600	97000	97000	97000	97000	0
60	20240403	185900	55366600	97000	97000	97000	97000	0
61	20240403	185800	55366600	97000	97000	97000	97000	0
62	20240403	185700	55366600	97000	97000	97000	97000	4
63	20240403	185600	55366600	97000	97000	97000	97000	0
64	20240403	185500	55366600	97000	97000	97000	97000	0
65	20240403	185400	55366600	97000	97000	97000	97000	0
66	20240403	185300	55366600	97000	97000	97000	97000	0
67	20240403	185200	55366600	97000	97000	97000	97000	0
68	20240403	185100	55366600	97000	97000	97000	97000	0
69	20240403	185000	55366600	97000	97000	97000	97000	0
70	20240403	184900	55366600	97000	97000	97000	97000	0
71	20240403	184800	55366600	97000	97000	97000	97000	0
72	20240403	184700	55366600	97000	97000	97000	97000	0
73	20240403	184600	55366600	97000	97000	97000	97000	0
74	20240403	184500	55366600	97000	97000	97000	97000	0
75	20240403	184400	55366600	97000	97000	97000	97000	0
76	20240403	184300	55366600	97000	97000	97000	97000	0
77	20240403	184200	55366600	97000	97000	97000	97000	0
78	20240403	184100	55366600	97000	97000	97000	97000	0
79	20240403	184000	55366600	97000	97000	97000	97000	0
80	20240403	183900	55366600	97000	97000	97000	97000	0
81	20240403	183800	55366600	97000	97000	97000	97000	0
82	20240403	183700	55366600	97000	97000	97000	97000	0
83	20240403	183600	55366600	97000	97000	97000	97000	0
84	20240403	183500	55366600	97000	97000	97000	97000	0
85	20240403	183400	55366600	97000	97000	97000	97000	0
86	20240403	183300	55366600	97000	97000	97000	97000	0
87	20240403	183200	55366600	97000	97000	97000	97000	0
88	20240403	183100	55366600	97000	97000	97000	97000	0
89	20240403	183000	55366600	97000	97000	97000	97000	0
90	20240403	182900	55366600	97000	97000	97000	97000	0
91	20240403	182800	55366600	97000	97000	97000	97000	0
92	20240403	182700	55366600	97000	97000	97000	97000	4
93	20240403	182600	55366600	97000	97000	97000	97000	0
94	20240403	182500	55366600	97000	97000	97000	97000	0
95	20240403	182400	55366600	97000	97000	97000	97000	0
96	20240403	182300	55366600	97000	97000	97000	97000	0
97	20240403	182200	55366600	97000	97000	97000	97000	0
98	20240403	182100	55366600	97000	97000	97000	97000	0
99	20240403	182000	55366600	97000	97000	97000	97000	0
100	20240403	181900	55366600	97000	97000	97000	97000	0
101	20240403	181800	55366600	97000	97000	97000	97000	0
102	20240403	181700	55366600	97000	97000	97000	97000	0
103	20240403	181600	55366600	97000	97000	97000	97000	0
104	20240403	181500	55366600	97000	97000	97000	97000	0
105	20240403	181400	55366600	97000	97000	97000	97000	0
106	20240403	181300	55366600	97000	97000	97000	97000	0
107	20240403	181200	55366600	97000	97000	97000	97000	0
108	20240403	181100	55366600	97000	97000	97000	97000	0
109	20240403	181000	55366600	97000	97000	97000	97000	0
110	20240403	180900	55366600	97000	97000	97000	97000	0
111	20240403	180800	55366600	97000	97000	97000	97000	0
112	20240403	180700	55366600	97000	97000	97000	97000	0
113	20240403	180600	55366600	97000	97000	97000	97000	0
114	20240403	180500	55366600	97000	97000	97000	97000	0
115	20240403	180400	55366600	97000	97000	97000	97000	0
116	20240403	180300	55366600	97000	97000	97000	97000	0
117	20240403	180200	55366600	97000	97000	97000	97000	0
118	20240403	180100	55366600	97000	97000	97000	97000	0
119	20240403	180000	55366600	97000	97000	97000	97000	0
120	20240403	175900	55366600	97000	97000	97000	97000	0
121	20240403	175800	55366600	97000	97000	97000	97000	0
122	20240403	175700	55366600	97000	97000	97000	97000	4
123	20240403	175600	55366600	97000	97000	97000	97000	0
124	20240403	175500	55366600	97000	97000	97000	97000	0
125	20240403	175400	55366600	97000	97000	97000	97000	0
126	20240403	175300	55366600	97000	97000	97000	97000	0
127	20240403	175200	55366600	97000	97000	97000	97000	0
128	20240403	175100	55366600	97000	97000	97000	97000	0
129	20240403	175000	55366600	97000	97000	97000	97000	0
130	20240403	174900	55366600	97000	97000	97000	97000	0
131	20240403	174800	55366600	97000	97000	97000	97000	0
132	20240403	174700	55366600	97000	97000	97000	97000	0
133	20240403	174600	55366600	97000	97000	97000	97000	0
134	20240403	174500	55366600	97000	97000	97000	97000	0
135	20240403	174400	55366600	97000	97000	97000	97000	0
136	20240403	174300	55366600	97000	97000	97000	97000	0
137	20240403	174200	55366600	97000	97000	97000	97000	0
138	20240403	174100	55366600	97000	97000	97000	97000	0
139	20240403	174000	55366600	97000	97000	97000	97000	0
140	20240403	173900	55366600	97000	97000	97000	97000	0
141	20240403	173800	55366600	97000	97000	97000	97000	0
142	20240403	173700	55366600	97000	97000	97000	97000	0
143	20240403	173600	55366600	97000	97000	97000	97000	0
144	20240403	173500	55366600	97000	97000	97000	97000	0
145	20240403	173400	55366600	97000	97000	97000	97000	0
146	20240403	173300	55366600	97000	97000	97000	97000	0
147	20240403	173200	55366600	97000	97000	97000	97000	0
148	20240403	173100	55366600	97000	97000	97000	97000	0
149	20240403	173000	55366600	97000	97000	97000	97000	0
150	20240403	172900	55366600	97000	97000	97000	97000	0
151	20240403	172800	55366600	97000	97000	97000	97000	0
152	20240403	172700	55366600	97000	97000	97000	97000	4
153	20240403	172600	55366600	97000	97000	97000	97000	0
154	20240403	172500	55366600	97000	97000	97000	97000	0
155	20240403	172400	55366600	97000	97000	97000	97000	0
156	20240403	172300	55366600	97000	97000	97000	97000	0
157	20240403	172200	55366600	97000	97000	97000	97000	0
158	20240403	172100	55366600	97000	97000	97000	97000	0
159	20240403	172000	55366600	97000	97000	97000	97000	0
160	20240403	171900	55366600	97000	97000	97000	97000	0
161	20240403	171800	55366600	97000	97000	97000	97000	0
162	20240403	171700	55366600	97000	97000	97000	97000	0
163	20240403	171600	55366600	97000	97000	97000	97000	0
164	20240403	171500	55366600	97000	97000	97000	97000	0
165	20240403	171400	55366600	97000	97000	97000	97000	0
166	20240403	171300	55366600	97000	97000	97000	97000	0
167	20240403	171200	55366600	97000	97000	97000	97000	0
168	20240403	171100	55366600	97000	97000	97000	97000	0
169	20240403	171000	55366600	97000	97000	97000	97000	0
170	20240403	170900	55366600	97000	97000	97000	97000	0
171	20240403	170800	55366600	97000	97000	97000	97000	0
172	20240403	170700	55366600	97000	97000	97000	97000	0
173	20240403	170600	55366600	97000	97000	97000	97000	0
174	20240403	170500	55366600	97000	97000	97000	97000	0
175	20240403	170400	55366600	97000	97000	97000	97000	0
176	20240403	170300	55366600	97000	97000	97000	97000	0
177	20240403	170200	55366600	97000	97000	97000	97000	0
178	20240403	170100	55366600	97000	97000	97000	97000	0
179	20240403	170000	55366600	97000	97000	97000	97000	0
180	20240403	165900	55366600	97000	97000	97000	97000	0
181	20240403	165800	55366600	97000	97000	97000	97000	0
182	20240403	165700	55366600	97000	97000	97000	97000	4
183	20240403	165600	55366600	97000	97000	97000	97000	0
184	20240403	165500	55366600	97000	97000	97000	97000	0
185	20240403	165400	55366600	97000	97000	97000	97000	0
186	20240403	165300	55366600	97000	97000	97000	97000	0
187	20240403	165200	55366600	97000	97000	97000	97000	0
188	20240403	165100	55366600	97000	97000	97000	97000	0
189	20240403	165000	55366600	97000	97000	97000	97000	0
190	20240403	164900	55366600	97000	97000	97000	97000	0
191	20240403	164800	55366600	97000	97000	97000	97000	0
192	20240403	164700	55366600	97000	97000	97000	97000	0
193	20240403	164600	55366600	97000	97000	97000	97000	0
194	20240403	164500	55366600	97000	97000	97000	97000	0
195	20240403	164400	55366600	97000	97000	97000	97000	0
196	20240403	164300	55366600	97000	97000	97000	97000	0
197	20240403	164200	55366600	97000	97000	97000	97000	0
198	20240403	164100	55366600	97000	97000	97000	97000	0
199	20240403	164000	55366600	97000	97000	97000	97000	0
200	20240403	163900	55366600	97000	97000	97000	97000	0
201	20240403	163800	55366600	97000	97000	97000	97000	0
202	20240403	163700	55366600	97000	97000	97000	97000	0
203	20240403	163600	55366600	97000	97000	97000	97000	0
204	20240403	163500	55366600	97000	97000	97000	97000	0
205	20240403	163400	55366600	97000	97000	97000	97000	0
206	20240403	163300	55366600	97000	97000	97000	97000	0
207	20240403	163200	55366600	97000	97000	97000	97000	0
208	20240403	163100	55366600	97000	97000	97000	97000	0
209	20240403	163000	55366600	97000	97000	97000	97000	0
210	20240403	162900	55366600	97000	97000	97000	97000	0
211	20240403	162800	55366600	97000	97000	97000	97000	0
212	20240403	162700	55366600	97000	97000	97000	97000	4
213	20240403	162600	55366600	97000	97000	97000	97000	0
214	20240403	162500	55366600	97000	97000	97000	97000	0
215	20240403	162400	55366600	97000	97000	97000	97000	0
216	20240403	162300	55366600	97000	97000	97000	97000	0
217	20240403	162200	55366600	97000	97000	97000	97000	0
218	20240403	162100	55366600	97000	97000	97000	97000	0
219	20240403	162000	55366600	97000	97000	97000	97000	0
220	20240403	161900	55366600	97000	97000	97000	97000	0
221	20240403	161800	55366600	97000	97000	97000	97000	0
222	20240403	161700	55366600	97000	97000	97000	97000	0
223	20240403	161600	55366600	97000	97000	97000	97000	0
224	20240403	161500	55366600	97000	97000	97000	97000	0
225	20240403	161400	55366600	97000	97000	97000	97000	0
226	20240403	161300	55366600	97000	97000	97000	97000	0
227	20240403	161200	55366600	97000	97000	97000	97000	0
228	20240403	161100	55366600	97000	97000	97000	97000	0
229	20240403	161000	55366600	97000	97000	97000	97000	0
230	20240403	160900	55366600	97000	97000	97000	97000	0
231	20240403	160800	55366600	97000	97000	97000	97000	0
232	20240403	160700	55366600	97000	97000	97000	97000	0
233	20240403	160600	55366600	97000	97000	97000	97000	0
234	20240403	160500	55366600	97000	97000	97000	97000	0
235	20240403	160400	55366600	97000	97000	97000	97000	0
236	20240403	160300	55366600	97000	97000	97000	97000	0
237	20240403	160200	55366600	97000	97000	97000	97000	0
238	20240403	160100	55366600	97000	97000	97000	97000	0
239	20240403	160000	55366600	97000	97000	97000	97000	0
240	20240403	155900	55366600	97000	97000	97000	97000	0
241	20240403	155800	55366600	97000	97000	97000	97000	0
242	20240403	155700	55366600	97000	97000	97000	97000	4
243	20240403	155600	55366600	97000	97000	97000	97000	0
244	20240403	155500	55366600	97000	97000	97000	97000	0
245	20240403	155400	55366600	97000	97000	97000	97000	0
246	20240403	155300	55366600	97000	97000	97000	97000	0
247	20240403	155200	55366600	97000	97000	97000	97000	0
248	20240403	155100	55366600	97000	97000	97000	97000	0
249	20240403	155000	55366600	97000	97000	97000	97000	0
250	20240403	154900	55366600	97000	97000	97000	97000	0
251	20240403	154800	55366600	97000	97000	97000	97000	0
252	20240403	154700	55366600	97000	97000	97000	97000	0
253	20240403	154600	55366600	97000	97000	97000	97000	0
254	20240403	154500	55366600	97000	97000	97000	97000	0
255	20240403	154400	55366600	97000	97000	97000	97000	0
256	20240403	154300	55366600	97000	97000	97000	97000	0
257	20240403	154200	55366600	97000	97000	97000	97000	0
258	20240403	154100	55366600	97000	97000	97000	97000	0
259	20240403	154000	55366600	97000	97000	97000	97000	0
260	20240403	153900	55366600	97000	97000	97000	97000	0
261	20240403	153800	55366600	97000	97000	97000	97000	0
262	20240403	153700	55366600	97000	97000	97000	97000	0
263	20240403	153600	55366600	97000	97000	97000	97000	0
264	20240403	153500	55366600	97000	97000	97000	97000	0
265	20240403	153400	55366600	97000	97000	97000	97000	0
266	20240403	153300	55366600	97000	97000	97000	97000	0
267	20240403	153200	55366600	97000	97000	97000	97000	0
268	20240403	153100	55366600	97000	97000	97000	97000	0
269	20240403	153000	55366600	97000	97000	97000	97000	4
270	20240403	152900	54978600	96500	96500	96500	96500	0
271	20240403	152800	54978600	96500	96500	96500	96500	0
272	20240403	152700	54978600	96500	96500	96500	96500	0
273	20240403	152600	54978600	96500	96500	96500	96500	0
274	20240403	152500	54978600	96500	96500	96500	96500	0
275	20240403	152400	54978600	96500	96500	96500	96500	0
276	20240403	152300	54978600	96500	96500	96500	96500	0
277	20240403	152200	54978600	96500	96500	96500	96500	0
278	20240403	152100	54978600	96500	96500	96500	96500	0
279	20240403	152000	54978600	96500	96500	96500	96500	0
280	20240403	151900	54978600	96500	96500	96500	96500	0
281	20240403	151800	54978600	96500	96500	96500	96500	0
282	20240403	151700	54978600	96500	96500	96500	96500	0
283	20240403	151600	54978600	96500	96500	96500	96500	0
284	20240403	151500	54978600	96500	96500	96500	96500	2
285	20240403	151400	54785600	96500	96500	96500	96500	0
286	20240403	151300	54785600	96500	96500	96500	96500	0
287	20240403	151200	54785600	96500	96600	96600	96500	52
288	20240403	151100	49765600	96700	96700	96700	96700	0
289	20240403	151000	49765600	96700	96700	96700	96700	1
290	20240403	150900	49668900	96700	96700	96700	96700	0
291	20240403	150800	49668900	96700	96700	96700	96700	0
292	20240403	150700	49668900	96700	96700	96700	96700	2
293	20240403	150600	49475500	96700	96700	96700	96700	0
294	20240403	150500	49475500	96700	96700	96700	96700	0
295	20240403	150400	49475500	96700	96700	96700	96700	0
296	20240403	150300	49475500	96700	96700	96700	96700	0
297	20240403	150200	49475500	96700	96700	96700	96700	0
298	20240403	150100	49475500	96700	96700	96700	96700	0
299	20240403	150000	49475500	96700	96800	96800	96700	12
300	20240403	145900	48314900	97200	97200	97200	97200	0
301	20240403	145800	48314900	97200	97200	97200	97200	0
302	20240403	145700	48314900	97200	97200	97200	97200	0
303	20240403	145600	48314900	97200	97200	97200	97200	0
304	20240403	145500	48314900	97200	96800	97200	96800	13
305	20240403	145400	47051700	96700	96700	96700	96700	0
306	20240403	145300	47051700	96700	96700	96700	96700	0
307	20240403	145200	47051700	96700	96700	96700	96700	0
308	20240403	145100	47051700	96700	96700	96700	96700	0
309	20240403	145000	47051700	96700	96700	96700	96700	0
310	20240403	144900	47051700	96700	96700	96700	96700	0
311	20240403	144800	47051700	96700	96700	96700	96700	0
312	20240403	144700	47051700	96700	96700	96700	96700	0
313	20240403	144600	47051700	96700	96700	96700	96700	0
314	20240403	144500	47051700	96700	96700	96700	96700	0
315	20240403	144400	47051700	96700	96700	96700	96700	0
316	20240403	144300	47051700	96700	96700	96700	96700	0
317	20240403	144200	47051700	96700	96700	96700	96700	0
318	20240403	144100	47051700	96700	96700	96700	96700	0
319	20240403	144000	47051700	96700	96700	96700	96700	0
320	20240403	143900	47051700	96700	96700	96700	96700	0
321	20240403	143800	47051700	96700	96700	96700	96700	0
322	20240403	143700	47051700	96700	96700	96700	96700	0
323	20240403	143600	47051700	96700	96700	96700	96700	0
324	20240403	143500	47051700	96700	97300	97300	96700	2
325	20240403	143400	46857700	97300	97300	97300	97300	0
326	20240403	143300	46857700	97300	97300	97300	97300	0
327	20240403	143200	46857700	97300	97300	97300	97300	1
328	20240403	143100	46760400	97300	97300	97300	97300	0
329	20240403	143000	46760400	97300	97300	97300	97300	0
330	20240403	142900	46760400	97300	97300	97300	97300	0
331	20240403	142800	46760400	97300	97300	97300	97300	1
332	20240403	142700	46663100	97300	97300	97300	97300	0
333	20240403	142600	46663100	97300	97300	97300	97300	0
334	20240403	142500	46663100	97300	97300	97300	97300	1
335	20240403	142400	46565800	97300	97300	97300	97300	0
336	20240403	142300	46565800	97300	97300	97300	97300	0
337	20240403	142200	46565800	97300	97300	97300	97300	0
338	20240403	142100	46565800	97300	97300	97300	97300	1
339	20240403	142000	46468500	97300	97300	97300	97300	0
340	20240403	141900	46468500	97300	97300	97300	97300	0
341	20240403	141800	46468500	97300	97300	97300	97300	1
342	20240403	141700	46371200	97300	97300	97300	97300	0
343	20240403	141600	46371200	97300	97300	97300	97300	0
344	20240403	141500	46371200	97300	97300	97300	97300	0
345	20240403	141400	46371200	97300	97300	97300	97300	1
346	20240403	141300	46273900	97300	97300	97300	97300	2
347	20240403	141200	46079300	97300	97300	97300	97300	0
348	20240403	141100	46079300	97300	97300	97300	97300	1
349	20240403	141000	45982000	97300	97300	97300	97300	0
350	20240403	140900	45982000	97300	97300	97300	97300	0
351	20240403	140800	45982000	97300	97300	97300	97300	0
352	20240403	140700	45982000	97300	97300	97300	97300	1
353	20240403	140600	45884700	97500	97500	97500	97500	0
354	20240403	140500	45884700	97500	97500	97500	97500	0
355	20240403	140400	45884700	97500	97500	97500	97500	2
356	20240403	140300	45689700	97500	96900	97500	96900	43
357	20240403	140200	41506600	96800	96800	96800	96800	0
358	20240403	140100	41506600	96800	96800	96800	96800	0
359	20240403	140000	41506600	96800	96800	96800	96800	0
360	20240403	135900	41506600	96800	96800	96800	96800	0
361	20240403	135800	41506600	96800	96800	96800	96800	0
362	20240403	135700	41506600	96800	96800	96800	96800	0
363	20240403	135600	41506600	96800	96800	96800	96800	0
364	20240403	135500	41506600	96800	96800	96800	96800	0
365	20240403	135400	41506600	96800	96800	96800	96800	1
366	20240403	135300	41409800	96800	96800	96800	96800	0
367	20240403	135200	41409800	96800	96800	96800	96800	0
368	20240403	135100	41409800	96800	96800	96800	96800	0
369	20240403	135000	41409800	96800	96800	96800	96800	0
370	20240403	134900	41409800	96800	96800	96800	96800	5
371	20240403	134800	40925800	96900	96900	96900	96900	0
372	20240403	134700	40925800	96900	96900	96900	96900	0
373	20240403	134600	40925800	96900	96900	96900	96900	11
374	20240403	134500	39859900	96900	96900	96900	96900	0
375	20240403	134400	39859900	96900	96900	96900	96900	0
376	20240403	134300	39859900	96900	96900	96900	96900	0
377	20240403	134200	39859900	96900	96900	96900	96900	1
378	20240403	134100	39763000	96900	96900	96900	96900	0
379	20240403	134000	39763000	96900	96900	96900	96900	0
380	20240403	133900	39763000	96900	96900	96900	96900	1
381	20240403	133800	39666100	96900	96900	96900	96900	0
382	20240403	133700	39666100	96900	96900	96900	96900	0
383	20240403	133600	39666100	96900	96900	96900	96900	0
384	20240403	133500	39666100	96900	96900	96900	96900	2
385	20240403	133400	39472300	96900	96900	96900	96900	0
386	20240403	133300	39472300	96900	96900	96900	96900	0
387	20240403	133200	39472300	96900	96900	96900	96900	1
388	20240403	133100	39375400	96800	96800	96800	96800	0
389	20240403	133000	39375400	96800	96800	96800	96800	0
390	20240403	132900	39375400	96800	96800	96800	96800	0
391	20240403	132800	39375400	96800	96800	96800	96800	0
392	20240403	132700	39375400	96800	96800	96800	96800	0
393	20240403	132600	39375400	96800	96800	96800	96800	0
394	20240403	132500	39375400	96800	96800	96800	96800	0
395	20240403	132400	39375400	96800	96800	96800	96800	0
396	20240403	132300	39375400	96800	96800	96800	96800	0
397	20240403	132200	39375400	96800	96800	96800	96800	0
398	20240403	132100	39375400	96800	96800	96800	96800	1
399	20240403	132000	39278600	96800	96800	96800	96800	0
400	20240403	131900	39278600	96800	96800	96800	96800	0
401	20240403	131800	39278600	96800	96800	96800	96800	0
402	20240403	131700	39278600	96800	96800	96800	96800	0
403	20240403	131600	39278600	96800	96800	96800	96800	0
404	20240403	131500	39278600	96800	96800	96800	96800	0
405	20240403	131400	39278600	96800	96800	96800	96800	2
406	20240403	131300	39085000	96800	96800	96800	96800	0
407	20240403	131200	39085000	96800	96800	96800	96800	0
408	20240403	131100	39085000	96800	96900	96900	96800	2
409	20240403	131000	38891300	96900	96900	96900	96900	0
410	20240403	130900	38891300	96900	96900	96900	96900	0
411	20240403	130800	38891300	96900	96900	96900	96900	0
412	20240403	130700	38891300	96900	96900	96900	96900	1
413	20240403	130600	38794400	96900	96900	96900	96900	0
414	20240403	130500	38794400	96900	96900	96900	96900	0
415	20240403	130400	38794400	96900	96900	96900	96900	1
416	20240403	130300	38697500	96900	96900	96900	96900	0
417	20240403	130200	38697500	96900	96900	96900	96900	0
418	20240403	130100	38697500	96900	96900	96900	96900	3
419	20240403	130000	38406800	97000	97000	97000	97000	2
420	20240403	125900	38212800	97000	97000	97000	97000	0
421	20240403	125800	38212800	97000	97000	97000	97000	0
422	20240403	125700	38212800	97000	97000	97000	97000	0
423	20240403	125600	38212800	97000	97000	97000	97000	1
424	20240403	125500	38115800	96900	96900	96900	96900	0
425	20240403	125400	38115800	96900	96900	96900	96900	0
426	20240403	125300	38115800	96900	96900	96900	96900	0
427	20240403	125200	38115800	96900	96900	96900	96900	0
428	20240403	125100	38115800	96900	96900	96900	96900	0
429	20240403	125000	38115800	96900	96900	96900	96900	0
430	20240403	124900	38115800	96900	96900	96900	96900	1
431	20240403	124800	38018900	96900	96900	96900	96900	0
432	20240403	124700	38018900	96900	96900	96900	96900	0
433	20240403	124600	38018900	96900	96900	96900	96900	1
434	20240403	124500	37922000	96900	96900	96900	96900	0
435	20240403	124400	37922000	96900	96900	96900	96900	0
436	20240403	124300	37922000	96900	96900	96900	96900	0
437	20240403	124200	37922000	96900	96900	96900	96900	1
438	20240403	124100	37825100	96900	96900	96900	96900	1
439	20240403	124000	37728200	97000	97000	97000	97000	0
440	20240403	123900	37728200	97000	97000	97000	97000	1
441	20240403	123800	37631200	97000	97000	97000	97000	0
442	20240403	123700	37631200	97000	97000	97000	97000	0
443	20240403	123600	37631200	97000	97000	97000	97000	0
444	20240403	123500	37631200	97000	97000	97000	97000	1
445	20240403	123400	37534200	97000	97000	97000	97000	1
446	20240403	123300	37437200	97000	97000	97000	97000	0
447	20240403	123200	37437200	97000	97000	97000	97000	1
448	20240403	123100	37340200	97000	97000	97000	97000	0
449	20240403	123000	37340200	97000	97000	97000	97000	0
450	20240403	122900	37340200	97000	97000	97000	97000	0
451	20240403	122800	37340200	97000	97000	97000	97000	1
452	20240403	122700	37243200	97000	97000	97000	97000	0
453	20240403	122600	37243200	97000	97000	97000	97000	0
454	20240403	122500	37243200	97000	97100	97100	97000	2
455	20240403	122400	37049100	97200	97200	97200	97200	0
456	20240403	122300	37049100	97200	97200	97200	97200	0
457	20240403	122200	37049100	97200	97000	97200	97000	11
458	20240403	122100	35981700	97000	97000	97000	97000	1
459	20240403	122000	35884700	97000	97000	97000	97000	0
460	20240403	121900	35884700	97000	97000	97000	97000	0
461	20240403	121800	35884700	97000	97000	97000	97000	7
462	20240403	121700	35205700	97000	97000	97000	97000	0
463	20240403	121600	35205700	97000	97000	97000	97000	0
464	20240403	121500	35205700	97000	97000	97000	97000	0
465	20240403	121400	35205700	97000	97000	97000	97000	1
466	20240403	121300	35108700	96600	96600	96600	96600	2
467	20240403	121200	34915500	96500	96500	96500	96500	0
468	20240403	121100	34915500	96500	96500	96500	96500	0
469	20240403	121000	34915500	96500	96500	96500	96500	0
470	20240403	120900	34915500	96500	96500	96500	96500	0
471	20240403	120800	34915500	96500	96500	96500	96500	0
472	20240403	120700	34915500	96500	96500	96500	96500	0
473	20240403	120600	34915500	96500	96500	96500	96500	0
474	20240403	120500	34915500	96500	96500	96500	96500	0
475	20240403	120400	34915500	96500	96500	96500	96500	0
476	20240403	120300	34915500	96500	96500	96500	96500	0
477	20240403	120200	34915500	96500	96500	96500	96500	0
478	20240403	120100	34915500	96500	96500	96500	96500	0
479	20240403	120000	34915500	96500	96500	96500	96500	0
480	20240403	115900	34915500	96500	96500	96500	96500	0
481	20240403	115800	34915500	96500	96500	96500	96500	0
482	20240403	115700	34915500	96500	96500	96500	96500	0
483	20240403	115600	34915500	96500	96500	96500	96500	0
484	20240403	115500	34915500	96500	96500	96500	96500	1
485	20240403	115400	34819000	96500	96500	96500	96500	0
486	20240403	115300	34819000	96500	96500	96500	96500	0
487	20240403	115200	34819000	96500	96500	96500	96500	0
488	20240403	115100	34819000	96500	96500	96500	96500	0
489	20240403	115000	34819000	96500	96500	96500	96500	0
490	20240403	114900	34819000	96500	96500	96500	96500	0
491	20240403	114800	34819000	96500	96500	96500	96500	0
492	20240403	114700	34819000	96500	96500	96500	96500	0
493	20240403	114600	34819000	96500	96500	96500	96500	0
494	20240403	114500	34819000	96500	96500	96500	96500	0
495	20240403	114400	34819000	96500	96500	96500	96500	0
496	20240403	114300	34819000	96500	96500	96500	96500	0
497	20240403	114200	34819000	96500	96500	96500	96500	8
498	20240403	114100	34047000	96500	96500	96500	96500	0
499	20240403	114000	34047000	96500	96500	96500	96500	11
500	20240403	113900	32985500	96600	96600	96600	96600	4
501	20240403	113800	32599100	96500	96600	96600	96500	9
502	20240403	113700	31729800	96600	96700	96700	96600	2
503	20240403	113600	31536500	96600	96600	96600	96600	0
504	20240403	113500	31536500	96600	96700	96700	96600	2
505	20240403	113400	31343200	96700	96700	96700	96700	2
506	20240403	113300	31149800	96800	96800	96800	96800	2
507	20240403	113200	30956200	97000	97000	97000	97000	6
508	20240403	113100	30374200	97000	97000	97000	97000	1
509	20240403	113000	30277200	97100	97100	97100	97100	0
510	20240403	112900	30277200	97100	97100	97100	97100	0
511	20240403	112800	30277200	97100	97100	97100	97100	2
512	20240403	112700	30083000	97100	97100	97100	97100	0
513	20240403	112600	30083000	97100	97100	97100	97100	0
514	20240403	112500	30083000	97100	97100	97100	97100	1
515	20240403	112400	29985900	97000	97000	97000	97000	0
516	20240403	112300	29985900	97000	97000	97000	97000	0
517	20240403	112200	29985900	97000	97000	97000	97000	1
518	20240403	112100	29888900	97000	97000	97000	97000	0
519	20240403	112000	29888900	97000	97000	97000	97000	6
520	20240403	111900	29306900	97000	97000	97000	97000	0
521	20240403	111800	29306900	97000	97000	97000	97000	1
522	20240403	111700	29209900	97000	97000	97000	97000	0
523	20240403	111600	29209900	97000	97000	97000	97000	1
524	20240403	111500	29112900	96800	96800	96800	96800	0
525	20240403	111400	29112900	96800	96800	96800	96800	0
526	20240403	111300	29112900	96800	96800	96800	96800	0
527	20240403	111200	29112900	96800	96800	96800	96800	0
528	20240403	111100	29112900	96800	96800	96800	96800	0
529	20240403	111000	29112900	96800	96800	96800	96800	0
530	20240403	110900	29112900	96800	96800	96800	96800	0
531	20240403	110800	29112900	96800	96800	96800	96800	0
532	20240403	110700	29112900	96800	96800	96800	96800	0
533	20240403	110600	29112900	96800	96800	96800	96800	0
534	20240403	110500	29112900	96800	96800	96800	96800	1
535	20240403	110400	29016100	96800	96800	96800	96800	0
536	20240403	110300	29016100	96800	96800	96800	96800	0
537	20240403	110200	29016100	96800	96800	96800	96800	0
538	20240403	110100	29016100	96800	96800	96800	96800	0
539	20240403	110000	29016100	96800	96800	96800	96800	8
540	20240403	105900	28241700	96800	96800	96800	96800	0
541	20240403	105800	28241700	96800	96800	96800	96800	0
542	20240403	105700	28241700	96800	96800	96800	96800	0
543	20240403	105600	28241700	96800	96800	96800	96800	1
544	20240403	105500	28144900	96800	96800	96800	96800	3
545	20240403	105400	27854500	96800	96800	96800	96800	0
546	20240403	105300	27854500	96800	96800	96800	96800	0
547	20240403	105200	27854500	96800	96800	96800	96800	0
548	20240403	105100	27854500	96800	96800	96800	96800	0
549	20240403	105000	27854500	96800	96800	96800	96800	0
550	20240403	104900	27854500	96800	96800	96800	96800	0
551	20240403	104800	27854500	96800	96800	96800	96800	0
552	20240403	104700	27854500	96800	96800	96800	96800	1
553	20240403	104600	27757700	96800	96800	96800	96800	0
554	20240403	104500	27757700	96800	96800	96800	96800	0
555	20240403	104400	27757700	96800	96800	96800	96800	24
556	20240403	104300	25434500	96800	96800	96800	96800	10
557	20240403	104200	24466500	96800	96800	96800	96800	5
558	20240403	104100	23982500	96700	96700	96700	96700	0
559	20240403	104000	23982500	96700	96900	96900	96700	16
560	20240403	103900	22433300	97000	97000	97000	97000	1
561	20240403	103800	22336300	97000	97000	97000	97000	0
562	20240403	103700	22336300	97000	97000	97000	97000	0
563	20240403	103600	22336300	97000	97000	97000	97000	1
564	20240403	103500	22239300	97000	97000	97000	97000	2
565	20240403	103400	22045300	97000	97000	97000	97000	0
566	20240403	103300	22045300	97000	97000	97000	97000	0
567	20240403	103200	22045300	97000	97100	97100	97000	4
568	20240403	103100	21657200	97000	97000	97000	97000	0
569	20240403	103000	21657200	97000	97000	97000	97000	0
570	20240403	102900	21657200	97000	97000	97000	97000	0
571	20240403	102800	21657200	97000	97000	97000	97000	0
572	20240403	102700	21657200	97000	97000	97000	97000	0
573	20240403	102600	21657200	97000	97000	97000	97000	0
574	20240403	102500	21657200	97000	97000	97000	97000	1
575	20240403	102400	21560200	97000	97000	97000	97000	1
576	20240403	102300	21463200	97100	97100	97100	97100	3
577	20240403	102200	21171900	97000	97000	97000	97000	0
578	20240403	102100	21171900	97000	97000	97000	97000	0
579	20240403	102000	21171900	97000	97000	97000	97000	0
580	20240403	101900	21171900	97000	97000	97000	97000	0
581	20240403	101800	21171900	97000	97000	97000	97000	2
582	20240403	101700	20977900	97000	97000	97000	97000	0
583	20240403	101600	20977900	97000	97000	97000	97000	0
584	20240403	101500	20977900	97000	97000	97000	97000	0
585	20240403	101400	20977900	97000	97000	97000	97000	1
586	20240403	101300	20880900	97000	97000	97000	97000	0
587	20240403	101200	20880900	97000	97000	97000	97000	0
588	20240403	101100	20880900	97000	97000	97000	97000	0
589	20240403	101000	20880900	97000	97000	97000	97000	1
590	20240403	100900	20783900	97200	97200	97200	97200	0
591	20240403	100800	20783900	97200	97200	97200	97200	0
592	20240403	100700	20783900	97200	97200	97200	97200	1
593	20240403	100600	20686700	97200	97200	97200	97200	10
594	20240403	100500	19714700	97300	97300	97300	97300	0
595	20240403	100400	19714700	97300	97300	97300	97300	0
596	20240403	100300	19714700	97300	97300	97300	97300	11
597	20240403	100200	18644400	97300	97300	97300	97300	0
598	20240403	100100	18644400	97300	97300	97300	97300	0
599	20240403	100000	18644400	97300	97300	97300	97300	2
600	20240403	095900	18449800	97000	97000	97000	97000	0
601	20240403	095800	18449800	97000	97000	97000	97000	0
602	20240403	095700	18449800	97000	97000	97000	97000	0
603	20240403	095600	18449800	97000	97000	97000	97000	2
604	20240403	095500	18255800	97000	97000	97000	97000	0
605	20240403	095400	18255800	97000	97000	97000	97000	2
606	20240403	095300	18061800	97000	97000	97000	97000	1
607	20240403	095200	17964800	97000	97000	97000	97000	2
608	20240403	095100	17770800	97000	97000	97000	97000	0
609	20240403	095000	17770800	97000	97000	97000	97000	0
610	20240403	094900	17770800	97000	96900	97000	96900	6
611	20240403	094800	17189100	97000	97000	97000	97000	1
612	20240403	094700	17092100	96600	96600	96600	96600	0
613	20240403	094600	17092100	96600	96600	96600	96600	0
614	20240403	094500	17092100	96600	96600	96600	96600	0
615	20240403	094400	17092100	96600	96600	96600	96600	0
616	20240403	094300	17092100	96600	96600	96600	96600	0
617	20240403	094200	17092100	96600	96600	96600	96600	5
618	20240403	094100	16609100	96500	96500	96500	96500	0
619	20240403	094000	16609100	96500	96500	96500	96500	0
620	20240403	093900	16609100	96500	96500	96500	96500	0
621	20240403	093800	16609100	96500	96500	96500	96500	0
622	20240403	093700	16609100	96500	96500	96500	96500	0
623	20240403	093600	16609100	96500	96500	96500	96500	0
624	20240403	093500	16609100	96500	96500	96500	96500	0
625	20240403	093400	16609100	96500	96500	96500	96500	0
626	20240403	093300	16609100	96500	96500	96500	96500	0
627	20240403	093200	16609100	96500	96500	96500	96500	0
628	20240403	093100	16609100	96500	96500	96500	96500	0
629	20240403	093000	16609100	96500	96500	96500	96500	0
630	20240403	092900	16609100	96500	96500	96500	96500	0
631	20240403	092800	16609100	96500	96500	96500	96500	0
632	20240403	092700	16609100	96500	96500	96500	96500	0
633	20240403	092600	16609100	96500	96500	96500	96500	0
634	20240403	092500	16609100	96500	96500	96500	96500	0
635	20240403	092400	16609100	96500	96500	96500	96500	0
636	20240403	092300	16609100	96500	96500	96500	96500	0
637	20240403	092200	16609100	96500	96500	96500	96500	0
638	20240403	092100	16609100	96500	96500	96500	96500	0
639	20240403	092000	16609100	96500	96500	96500	96500	43
640	20240403	091900	12459600	96500	96500	96500	96500	20
641	20240403	091800	10529600	96500	96500	96500	96500	0
642	20240403	091700	10529600	96500	96500	96500	96500	7
643	20240403	091600	9854100	96400	96400	96400	96400	0
644	20240403	091500	9854100	96400	96400	96400	96400	0
645	20240403	091400	9854100	96400	96600	96600	96400	50
646	20240403	091300	5026300	96600	96600	96600	96600	0
647	20240403	091200	5026300	96600	96600	96600	96600	0
648	20240403	091100	5026300	96600	96600	96600	96600	0
649	20240403	091000	5026300	96600	96600	96600	96600	0
650	20240403	090900	5026300	96600	96600	96600	96500	10
651	20240403	090800	4060500	96500	96500	96500	96500	0
652	20240403	090700	4060500	96500	96500	96500	96500	0
653	20240403	090600	4060500	96500	96500	96500	96500	0
654	20240403	090500	4060500	96500	96500	96500	96500	0
655	20240403	090400	4060500	96500	96600	96600	96500	35
656	20240403	090300	681800	97400	97400	97400	97400	1
657	20240403	090200	584400	97400	97400	97400	97400	0
658	20240403	090100	584400	97400	97400	97400	97400	0
659	20240403	090000	584400	97400	97400	97400	97400	6