KissMeData/002840/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183600	327139100	186300	186300	186300	186300	43
3	20240417	183500	327139100	186300	186300	186300	186300	0
4	20240417	183400	327139100	186300	186300	186300	186300	0
5	20240417	183300	327139100	186300	186300	186300	186300	0
6	20240417	183200	327139100	186300	186300	186300	186300	0
7	20240417	183100	327139100	186300	186300	186300	186300	0
8	20240417	183000	327139100	186300	186300	186300	186300	0
9	20240417	182900	327139100	186300	186300	186300	186300	0
10	20240417	182800	327139100	186300	186300	186300	186300	0
11	20240417	182700	327139100	186300	186300	186300	186300	0
12	20240417	182600	327139100	186300	186300	186300	186300	0
13	20240417	182500	327139100	186300	186300	186300	186300	0
14	20240417	182400	327139100	186300	186300	186300	186300	0
15	20240417	182300	327139100	186300	186300	186300	186300	0
16	20240417	182200	327139100	186300	186300	186300	186300	0
17	20240417	182100	327139100	186300	186300	186300	186300	0
18	20240417	182000	327139100	186300	186300	186300	186300	0
19	20240417	181900	327139100	186300	186300	186300	186300	0
20	20240417	181800	327139100	186300	186300	186300	186300	0
21	20240417	181700	327139100	186300	186300	186300	186300	0
22	20240417	181600	327139100	186300	186300	186300	186300	0
23	20240417	181500	327139100	186300	186300	186300	186300	0
24	20240417	181400	327139100	186300	186300	186300	186300	0
25	20240417	181300	327139100	186300	186300	186300	186300	0
26	20240417	181200	327139100	186300	186300	186300	186300	0
27	20240417	181100	327139100	186300	186300	186300	186300	0
28	20240417	181000	327139100	186300	186300	186300	186300	0
29	20240417	180900	327139100	186300	186300	186300	186300	0
30	20240417	180800	327139100	186300	186300	186300	186300	0
31	20240417	180700	327139100	186300	186300	186300	186300	0
32	20240417	180600	327139100	186300	186300	186300	186300	43
33	20240417	180500	327139100	186300	186300	186300	186300	0
34	20240417	180400	327139100	186300	186300	186300	186300	0
35	20240417	180300	327139100	186300	186300	186300	186300	0
36	20240417	180200	327139100	186300	186300	186300	186300	0
37	20240417	180100	327139100	186300	186300	186300	186300	0
38	20240417	180000	327139100	186300	186300	186300	186300	0
39	20240417	175900	327139100	186300	186300	186300	186300	0
40	20240417	175800	327139100	186300	186300	186300	186300	0
41	20240417	175700	327139100	186300	186300	186300	186300	0
42	20240417	175600	327139100	186300	186300	186300	186300	0
43	20240417	175500	327139100	186300	186300	186300	186300	0
44	20240417	175400	327139100	186300	186300	186300	186300	0
45	20240417	175300	327139100	186300	186300	186300	186300	0
46	20240417	175200	327139100	186300	186300	186300	186300	0
47	20240417	175100	327139100	186300	186300	186300	186300	0
48	20240417	175000	327139100	186300	186300	186300	186300	0
49	20240417	174900	327139100	186300	186300	186300	186300	0
50	20240417	174800	327139100	186300	186300	186300	186300	0
51	20240417	174700	327139100	186300	186300	186300	186300	0
52	20240417	174600	327139100	186300	186300	186300	186300	0
53	20240417	174500	327139100	186300	186300	186300	186300	0
54	20240417	174400	327139100	186300	186300	186300	186300	0
55	20240417	174300	327139100	186300	186300	186300	186300	0
56	20240417	174200	327139100	186300	186300	186300	186300	0
57	20240417	174100	327139100	186300	186300	186300	186300	0
58	20240417	174000	327139100	186300	186300	186300	186300	0
59	20240417	173900	327139100	186300	186300	186300	186300	0
60	20240417	173800	327139100	186300	186300	186300	186300	0
61	20240417	173700	327139100	186300	186300	186300	186300	0
62	20240417	173600	327139100	186300	186300	186300	186300	43
63	20240417	173500	327139100	186300	186300	186300	186300	0
64	20240417	173400	327139100	186300	186300	186300	186300	0
65	20240417	173300	327139100	186300	186300	186300	186300	0
66	20240417	173200	327139100	186300	186300	186300	186300	0
67	20240417	173100	327139100	186300	186300	186300	186300	0
68	20240417	173000	327139100	186300	186300	186300	186300	0
69	20240417	172900	327139100	186300	186300	186300	186300	0
70	20240417	172800	327139100	186300	186300	186300	186300	0
71	20240417	172700	327139100	186300	186300	186300	186300	0
72	20240417	172600	327139100	186300	186300	186300	186300	0
73	20240417	172500	327139100	186300	186300	186300	186300	0
74	20240417	172400	327139100	186300	186300	186300	186300	0
75	20240417	172300	327139100	186300	186300	186300	186300	0
76	20240417	172200	327139100	186300	186300	186300	186300	0
77	20240417	172100	327139100	186300	186300	186300	186300	0
78	20240417	172000	327139100	186300	186300	186300	186300	0
79	20240417	171900	327139100	186300	186300	186300	186300	0
80	20240417	171800	327139100	186300	186300	186300	186300	0
81	20240417	171700	327139100	186300	186300	186300	186300	0
82	20240417	171600	327139100	186300	186300	186300	186300	0
83	20240417	171500	327139100	186300	186300	186300	186300	0
84	20240417	171400	327139100	186300	186300	186300	186300	0
85	20240417	171300	327139100	186300	186300	186300	186300	0
86	20240417	171200	327139100	186300	186300	186300	186300	0
87	20240417	171100	327139100	186300	186300	186300	186300	0
88	20240417	171000	327139100	186300	186300	186300	186300	0
89	20240417	170900	327139100	186300	186300	186300	186300	0
90	20240417	170800	327139100	186300	186300	186300	186300	0
91	20240417	170700	327139100	186300	186300	186300	186300	0
92	20240417	170600	327139100	186300	186300	186300	186300	43
93	20240417	170500	327139100	186300	186300	186300	186300	0
94	20240417	170400	327139100	186300	186300	186300	186300	0
95	20240417	170300	327139100	186300	186300	186300	186300	0
96	20240417	170200	327139100	186300	186300	186300	186300	0
97	20240417	170100	327139100	186300	186300	186300	186300	0
98	20240417	170000	327139100	186300	186300	186300	186300	0
99	20240417	165900	327139100	186300	186300	186300	186300	0
100	20240417	165800	327139100	186300	186300	186300	186300	0
101	20240417	165700	327139100	186300	186300	186300	186300	0
102	20240417	165600	327139100	186300	186300	186300	186300	0
103	20240417	165500	327139100	186300	186300	186300	186300	0
104	20240417	165400	327139100	186300	186300	186300	186300	0
105	20240417	165300	327139100	186300	186300	186300	186300	0
106	20240417	165200	327139100	186300	186300	186300	186300	0
107	20240417	165100	327139100	186300	186300	186300	186300	0
108	20240417	165000	327139100	186300	186300	186300	186300	0
109	20240417	164900	327139100	186300	186300	186300	186300	0
110	20240417	164800	327139100	186300	186300	186300	186300	0
111	20240417	164700	327139100	186300	186300	186300	186300	0
112	20240417	164600	327139100	186300	186300	186300	186300	0
113	20240417	164500	327139100	186300	186300	186300	186300	0
114	20240417	164400	327139100	186300	186300	186300	186300	0
115	20240417	164300	327139100	186300	186300	186300	186300	0
116	20240417	164200	327139100	186300	186300	186300	186300	0
117	20240417	164100	327139100	186300	186300	186300	186300	0
118	20240417	164000	327139100	186300	186300	186300	186300	0
119	20240417	163900	327139100	186300	186300	186300	186300	0
120	20240417	163800	327139100	186300	186300	186300	186300	0
121	20240417	163700	327139100	186300	186300	186300	186300	0
122	20240417	163600	327139100	186300	186300	186300	186300	43
123	20240417	163500	327139100	186300	186300	186300	186300	0
124	20240417	163400	327139100	186300	186300	186300	186300	0
125	20240417	163300	327139100	186300	186300	186300	186300	0
126	20240417	163200	327139100	186300	186300	186300	186300	0
127	20240417	163100	327139100	186300	186300	186300	186300	0
128	20240417	163000	327139100	186300	186300	186300	186300	0
129	20240417	162900	327139100	186300	186300	186300	186300	0
130	20240417	162800	327139100	186300	186300	186300	186300	0
131	20240417	162700	327139100	186300	186300	186300	186300	0
132	20240417	162600	327139100	186300	186300	186300	186300	0
133	20240417	162500	327139100	186300	186300	186300	186300	0
134	20240417	162400	327139100	186300	186300	186300	186300	0
135	20240417	162300	327139100	186300	186300	186300	186300	0
136	20240417	162200	327139100	186300	186300	186300	186300	0
137	20240417	162100	327139100	186300	186300	186300	186300	0
138	20240417	162000	327139100	186300	186300	186300	186300	0
139	20240417	161900	327139100	186300	186300	186300	186300	0
140	20240417	161800	327139100	186300	186300	186300	186300	0
141	20240417	161700	327139100	186300	186300	186300	186300	0
142	20240417	161600	327139100	186300	186300	186300	186300	0
143	20240417	161500	327139100	186300	186300	186300	186300	0
144	20240417	161400	327139100	186300	186300	186300	186300	0
145	20240417	161300	327139100	186300	186300	186300	186300	0
146	20240417	161200	327139100	186300	186300	186300	186300	0
147	20240417	161100	327139100	186300	186300	186300	186300	0
148	20240417	161000	327139100	186300	186300	186300	186300	0
149	20240417	160900	327139100	186300	186300	186300	186300	0
150	20240417	160800	327139100	186300	186300	186300	186300	0
151	20240417	160700	327139100	186300	186300	186300	186300	0
152	20240417	160600	327139100	186300	186300	186300	186300	43
153	20240417	160500	327139100	186300	186300	186300	186300	0
154	20240417	160400	327139100	186300	186300	186300	186300	0
155	20240417	160300	327139100	186300	186300	186300	186300	0
156	20240417	160200	327139100	186300	186300	186300	186300	0
157	20240417	160100	327139100	186300	186300	186300	186300	0
158	20240417	160000	327139100	186300	186300	186300	186300	0
159	20240417	155900	327139100	186300	186300	186300	186300	0
160	20240417	155800	327139100	186300	186300	186300	186300	0
161	20240417	155700	327139100	186300	186300	186300	186300	0
162	20240417	155600	327139100	186300	186300	186300	186300	0
163	20240417	155500	327139100	186300	186300	186300	186300	0
164	20240417	155400	327139100	186300	186300	186300	186300	0
165	20240417	155300	327139100	186300	186300	186300	186300	0
166	20240417	155200	327139100	186300	186300	186300	186300	0
167	20240417	155100	327139100	186300	186300	186300	186300	0
168	20240417	155000	327139100	186300	186300	186300	186300	0
169	20240417	154900	327139100	186300	186300	186300	186300	0
170	20240417	154800	327139100	186300	186300	186300	186300	0
171	20240417	154700	327139100	186300	186300	186300	186300	0
172	20240417	154600	327139100	186300	186300	186300	186300	0
173	20240417	154500	327139100	186300	186300	186300	186300	0
174	20240417	154400	327139100	186300	186300	186300	186300	0
175	20240417	154300	327139100	186300	186300	186300	186300	0
176	20240417	154200	327139100	186300	186300	186300	186300	0
177	20240417	154100	327139100	186300	186300	186300	186300	0
178	20240417	154000	327139100	186300	186300	186300	186300	0
179	20240417	153900	327139100	186300	186300	186300	186300	0
180	20240417	153800	327139100	186300	186300	186300	186300	0
181	20240417	153700	327139100	186300	186300	186300	186300	0
182	20240417	153600	327139100	186300	186300	186300	186300	43
183	20240417	153500	327139100	186300	186300	186300	186300	0
184	20240417	153400	327139100	186300	186300	186300	186300	0
185	20240417	153300	327139100	186300	186300	186300	186300	0
186	20240417	153200	327139100	186300	186300	186300	186300	0
187	20240417	153100	327139100	186300	186300	186300	186300	0
188	20240417	153000	327139100	186300	186300	186300	186300	43
189	20240417	152900	319128200	186200	186200	186200	186200	0
190	20240417	152800	319128200	186200	186200	186200	186200	0
191	20240417	152700	319128200	186200	186200	186200	186200	0
192	20240417	152600	319128200	186200	186200	186200	186200	0
193	20240417	152500	319128200	186200	186200	186200	186200	0
194	20240417	152400	319128200	186200	186200	186200	186200	0
195	20240417	152300	319128200	186200	186200	186200	186200	0
196	20240417	152200	319128200	186200	186200	186200	186200	0
197	20240417	152100	319128200	186200	186200	186200	186200	0
198	20240417	152000	319128200	186200	186200	186200	186200	0
199	20240417	151900	319128200	186200	186200	186200	186200	0
200	20240417	151800	319128200	186200	186200	186200	186200	0
201	20240417	151700	319128200	186200	186200	186200	186200	0
202	20240417	151600	319128200	186200	186200	186200	186200	0
203	20240417	151500	319128200	186200	186200	186200	186200	0
204	20240417	151400	319128200	186200	186200	186200	186200	0
205	20240417	151300	319128200	186200	186200	186200	186200	0
206	20240417	151200	319128200	186200	186200	186200	186200	0
207	20240417	151100	319128200	186200	186200	186200	186200	0
208	20240417	151000	319128200	186200	186200	186200	186200	6
209	20240417	150900	318011000	185500	185500	185500	185500	0
210	20240417	150800	318011000	185500	185500	185500	185500	0
211	20240417	150700	318011000	185500	185500	185500	185500	0
212	20240417	150600	318011000	185500	185500	185500	185500	0
213	20240417	150500	318011000	185500	185500	185500	185500	0
214	20240417	150400	318011000	185500	185500	185500	185500	0
215	20240417	150300	318011000	185500	185500	185500	185500	1
216	20240417	150200	317825500	185500	186400	186400	185500	14
217	20240417	150100	315220500	186400	186400	186400	186400	0
218	20240417	150000	315220500	186400	186400	186400	186400	0
219	20240417	145900	315220500	186400	186400	186400	186400	2
220	20240417	145800	314847700	186200	186200	186200	186200	0
221	20240417	145700	314847700	186200	186200	186200	186200	0
222	20240417	145600	314847700	186200	186200	186200	186200	4
223	20240417	145500	314102900	186200	186200	186200	186200	0
224	20240417	145400	314102900	186200	186200	186200	186200	0
225	20240417	145300	314102900	186200	186200	186200	186200	0
226	20240417	145200	314102900	186200	186200	186200	186200	0
227	20240417	145100	314102900	186200	186200	186200	186200	0
228	20240417	145000	314102900	186200	186200	186200	186200	0
229	20240417	144900	314102900	186200	186200	186200	186200	0
230	20240417	144800	314102900	186200	186200	186200	186200	0
231	20240417	144700	314102900	186200	186200	186200	186200	0
232	20240417	144600	314102900	186200	186200	186200	186200	0
233	20240417	144500	314102900	186200	186200	186200	186200	0
234	20240417	144400	314102900	186200	186200	186200	186200	0
235	20240417	144300	314102900	186200	186200	186200	186200	0
236	20240417	144200	314102900	186200	186200	186200	186200	0
237	20240417	144100	314102900	186200	186200	186200	186200	0
238	20240417	144000	314102900	186200	186200	186200	186200	0
239	20240417	143900	314102900	186200	186200	186200	186200	0
240	20240417	143800	314102900	186200	186200	186200	186200	0
241	20240417	143700	314102900	186200	186200	186200	186200	0
242	20240417	143600	314102900	186200	186200	186200	186200	0
243	20240417	143500	314102900	186200	186200	186200	186200	0
244	20240417	143400	314102900	186200	186200	186200	186200	0
245	20240417	143300	314102900	186200	186200	186200	186200	0
246	20240417	143200	314102900	186200	186200	186200	186200	0
247	20240417	143100	314102900	186200	186500	186500	186200	3
248	20240417	143000	313543900	186600	186700	186700	186600	17
249	20240417	142900	310371000	186800	186800	186800	186800	0
250	20240417	142800	310371000	186800	186800	186800	186800	0
251	20240417	142700	310371000	186800	186800	186800	186800	0
252	20240417	142600	310371000	186800	186800	186800	186800	1
253	20240417	142500	310184200	186400	186400	186400	186400	1
254	20240417	142400	309997800	186400	186400	186400	186400	0
255	20240417	142300	309997800	186400	186400	186400	186400	0
256	20240417	142200	309997800	186400	186400	186400	186400	0
257	20240417	142100	309997800	186400	186400	186400	186400	0
258	20240417	142000	309997800	186400	186400	186400	186400	0
259	20240417	141900	309997800	186400	186200	186400	186200	15
260	20240417	141800	307204600	186800	186800	186800	186800	0
261	20240417	141700	307204600	186800	186800	186800	186800	0
262	20240417	141600	307204600	186800	186800	186800	186800	0
263	20240417	141500	307204600	186800	186800	186800	186800	0
264	20240417	141400	307204600	186800	186800	186800	186800	0
265	20240417	141300	307204600	186800	186800	186800	186800	0
266	20240417	141200	307204600	186800	186800	186800	186800	0
267	20240417	141100	307204600	186800	186800	186800	186800	0
268	20240417	141000	307204600	186800	186800	186800	186800	0
269	20240417	140900	307204600	186800	187000	187000	186800	3
270	20240417	140800	306643800	186700	186700	186700	186700	0
271	20240417	140700	306643800	186700	186700	186700	186700	0
272	20240417	140600	306643800	186700	186700	186700	186700	0
273	20240417	140500	306643800	186700	186700	186700	186700	0
274	20240417	140400	306643800	186700	186700	186700	186700	0
275	20240417	140300	306643800	186700	186700	186700	186700	0
276	20240417	140200	306643800	186700	186700	186700	186700	0
277	20240417	140100	306643800	186700	186700	186700	186700	0
278	20240417	140000	306643800	186700	186700	186700	186700	0
279	20240417	135900	306643800	186700	186700	186700	186700	0
280	20240417	135800	306643800	186700	186700	186700	186700	0
281	20240417	135700	306643800	186700	186800	186800	186700	2
282	20240417	135600	306270300	188500	187800	188500	187800	38
283	20240417	135500	299109900	187500	187500	187500	187500	0
284	20240417	135400	299109900	187500	187500	187500	187500	0
285	20240417	135300	299109900	187500	187500	187500	187500	0
286	20240417	135200	299109900	187500	187500	187500	187500	1
287	20240417	135100	298922400	186600	186500	186600	186500	62
288	20240417	135000	287354400	185400	185400	185400	185400	0
289	20240417	134900	287354400	185400	185400	185400	185400	0
290	20240417	134800	287354400	185400	185400	185400	185400	0
291	20240417	134700	287354400	185400	185400	185400	185400	0
292	20240417	134600	287354400	185400	185400	185400	185400	0
293	20240417	134500	287354400	185400	185400	185400	185400	0
294	20240417	134400	287354400	185400	185400	185400	185400	100
295	20240417	134300	268814400	186400	186400	186400	186400	0
296	20240417	134200	268814400	186400	186400	186400	186400	0
297	20240417	134100	268814400	186400	186400	186400	186400	0
298	20240417	134000	268814400	186400	186400	186400	186400	0
299	20240417	133900	268814400	186400	186400	186400	186400	0
300	20240417	133800	268814400	186400	186400	186400	186400	0
301	20240417	133700	268814400	186400	186400	186400	186400	0
302	20240417	133600	268814400	186400	186400	186400	186400	0
303	20240417	133500	268814400	186400	186400	186400	186400	0
304	20240417	133400	268814400	186400	186400	186400	186400	0
305	20240417	133300	268814400	186400	186400	186400	186400	13
306	20240417	133200	266391200	186400	185900	186400	185900	20
307	20240417	133100	262669200	185400	185400	185400	185400	0
308	20240417	133000	262669200	185400	185400	185400	185400	0
309	20240417	132900	262669200	185400	185400	185400	185400	3
310	20240417	132800	262113000	185300	185300	185300	185300	0
311	20240417	132700	262113000	185300	185300	185300	185300	0
312	20240417	132600	262113000	185300	185300	185300	185300	0
313	20240417	132500	262113000	185300	185300	185300	185300	0
314	20240417	132400	262113000	185300	185300	185300	185300	0
315	20240417	132300	262113000	185300	185300	185300	185300	5
316	20240417	132200	261186500	185400	185400	185400	185400	0
317	20240417	132100	261186500	185400	185400	185400	185400	0
318	20240417	132000	261186500	185400	185400	185400	185400	0
319	20240417	131900	261186500	185400	185400	185400	185400	0
320	20240417	131800	261186500	185400	185400	185400	185400	4
321	20240417	131700	260444900	185300	185300	185300	185300	0
322	20240417	131600	260444900	185300	185300	185300	185300	0
323	20240417	131500	260444900	185300	185300	185300	185300	0
324	20240417	131400	260444900	185300	185300	185300	185300	0
325	20240417	131300	260444900	185300	185300	185300	185300	0
326	20240417	131200	260444900	185300	185300	185300	185300	0
327	20240417	131100	260444900	185300	185300	185300	185300	0
328	20240417	131000	260444900	185300	186000	186000	185300	2
329	20240417	130900	260073600	185300	185300	185300	185300	0
330	20240417	130800	260073600	185300	185300	185300	185300	0
331	20240417	130700	260073600	185300	185300	185300	185300	0
332	20240417	130600	260073600	185300	185300	185300	185300	0
333	20240417	130500	260073600	185300	185300	185300	185300	0
334	20240417	130400	260073600	185300	185300	185300	185300	0
335	20240417	130300	260073600	185300	185300	185300	185300	0
336	20240417	130200	260073600	185300	185300	185300	185300	0
337	20240417	130100	260073600	185300	185300	185300	185300	0
338	20240417	130000	260073600	185300	185300	185300	185300	0
339	20240417	125900	260073600	185300	185300	185300	185300	0
340	20240417	125800	260073600	185300	185300	185300	185300	1
341	20240417	125700	259888300	185100	185500	185500	185100	54
342	20240417	125600	249880200	185400	185400	185400	185400	0
343	20240417	125500	249880200	185400	185400	185400	185400	0
344	20240417	125400	249880200	185400	185400	185400	185400	1
345	20240417	125300	249694800	185500	185500	185500	185500	0
346	20240417	125200	249694800	185500	185500	185500	185500	3
347	20240417	125100	249138300	185500	185500	185500	185500	5
348	20240417	125000	248210800	185500	185500	185500	185500	0
349	20240417	124900	248210800	185500	185500	185500	185500	0
350	20240417	124800	248210800	185500	185500	185500	185500	0
351	20240417	124700	248210800	185500	185500	185500	185500	2
352	20240417	124600	247839800	185500	185500	185500	185500	0
353	20240417	124500	247839800	185500	185300	185500	185300	28
354	20240417	124400	242648400	185300	185200	185300	185200	10
355	20240417	124300	240795600	185200	185200	185200	185200	1
356	20240417	124200	240610400	185200	185200	185200	185200	2
357	20240417	124100	240240000	185000	185000	185000	185000	0
358	20240417	124000	240240000	185000	185000	185000	185000	0
359	20240417	123900	240240000	185000	185000	185000	185000	0
360	20240417	123800	240240000	185000	185000	185000	185000	0
361	20240417	123700	240240000	185000	185000	185000	185000	0
362	20240417	123600	240240000	185000	185000	185000	185000	0
363	20240417	123500	240240000	185000	185000	185000	185000	0
364	20240417	123400	240240000	185000	185000	185000	185000	0
365	20240417	123300	240240000	185000	185000	185000	185000	0
366	20240417	123200	240240000	185000	185000	185000	185000	0
367	20240417	123100	240240000	185000	185000	185000	185000	0
368	20240417	123000	240240000	185000	185000	185000	185000	0
369	20240417	122900	240240000	185000	185000	185000	185000	0
370	20240417	122800	240240000	185000	185000	185000	185000	0
371	20240417	122700	240240000	185000	185000	185000	185000	0
372	20240417	122600	240240000	185000	185000	185000	185000	0
373	20240417	122500	240240000	185000	185000	185000	185000	0
374	20240417	122400	240240000	185000	185000	185000	185000	0
375	20240417	122300	240240000	185000	185000	185000	185000	0
376	20240417	122200	240240000	185000	185000	185000	185000	0
377	20240417	122100	240240000	185000	185000	185000	185000	0
378	20240417	122000	240240000	185000	185000	185000	185000	13
379	20240417	121900	237835000	185000	185000	185000	185000	0
380	20240417	121800	237835000	185000	185000	185000	185000	0
381	20240417	121700	237835000	185000	185000	185000	185000	0
382	20240417	121600	237835000	185000	185000	185000	185000	0
383	20240417	121500	237835000	185000	185000	185000	185000	0
384	20240417	121400	237835000	185000	185000	185000	185000	0
385	20240417	121300	237835000	185000	185000	185000	185000	0
386	20240417	121200	237835000	185000	185000	185000	185000	0
387	20240417	121100	237835000	185000	185000	185000	185000	0
388	20240417	121000	237835000	185000	185000	185000	185000	0
389	20240417	120900	237835000	185000	185000	185000	185000	0
390	20240417	120800	237835000	185000	185000	185000	185000	0
391	20240417	120700	237835000	185000	185000	185000	185000	0
392	20240417	120600	237835000	185000	185000	185000	185000	0
393	20240417	120500	237835000	185000	185000	185000	185000	0
394	20240417	120400	237835000	185000	185000	185000	185000	0
395	20240417	120300	237835000	185000	185000	185000	185000	0
396	20240417	120200	237835000	185000	185000	185000	185000	0
397	20240417	120100	237835000	185000	185000	185000	185000	0
398	20240417	120000	237835000	185000	185000	185000	185000	0
399	20240417	115900	237835000	185000	185000	185000	185000	0
400	20240417	115800	237835000	185000	185000	185000	185000	0
401	20240417	115700	237835000	185000	185000	185000	185000	0
402	20240417	115600	237835000	185000	185000	185000	185000	0
403	20240417	115500	237835000	185000	185000	185000	185000	0
404	20240417	115400	237835000	185000	185000	185000	185000	0
405	20240417	115300	237835000	185000	185000	185000	185000	0
406	20240417	115200	237835000	185000	185000	185000	185000	0
407	20240417	115100	237835000	185000	185000	185000	185000	0
408	20240417	115000	237835000	185000	185000	185000	185000	0
409	20240417	114900	237835000	185000	185000	185000	185000	0
410	20240417	114800	237835000	185000	185000	185000	185000	0
411	20240417	114700	237835000	185000	185000	185000	185000	0
412	20240417	114600	237835000	185000	185000	185000	185000	0
413	20240417	114500	237835000	185000	185000	185000	185000	0
414	20240417	114400	237835000	185000	185000	185000	185000	0
415	20240417	114300	237835000	185000	185000	185000	185000	0
416	20240417	114200	237835000	185000	185000	185000	185000	0
417	20240417	114100	237835000	185000	185000	185000	185000	0
418	20240417	114000	237835000	185000	185000	185000	185000	0
419	20240417	113900	237835000	185000	185000	185000	185000	0
420	20240417	113800	237835000	185000	185000	185000	185000	0
421	20240417	113700	237835000	185000	185000	185000	185000	0
422	20240417	113600	237835000	185000	185000	185000	185000	0
423	20240417	113500	237835000	185000	185000	185000	185000	5
424	20240417	113400	236910000	184800	184800	184800	184800	0
425	20240417	113300	236910000	184800	184800	184800	184800	0
426	20240417	113200	236910000	184800	184800	184800	184800	0
427	20240417	113100	236910000	184800	184800	184800	184800	0
428	20240417	113000	236910000	184800	184800	184800	184800	1
429	20240417	112900	236725200	184800	184800	184800	184800	0
430	20240417	112800	236725200	184800	184800	184800	184800	0
431	20240417	112700	236725200	184800	184800	184800	184800	0
432	20240417	112600	236725200	184800	184800	184800	184800	0
433	20240417	112500	236725200	184800	184800	184800	184800	0
434	20240417	112400	236725200	184800	184800	184800	184800	0
435	20240417	112300	236725200	184800	184800	184800	184800	3
436	20240417	112200	236170800	185000	185000	185000	185000	0
437	20240417	112100	236170800	185000	185000	185000	185000	0
438	20240417	112000	236170800	185000	185000	185000	185000	0
439	20240417	111900	236170800	185000	185000	185000	185000	0
440	20240417	111800	236170800	185000	185000	185000	185000	0
441	20240417	111700	236170800	185000	185000	185000	185000	0
442	20240417	111600	236170800	185000	185000	185000	185000	0
443	20240417	111500	236170800	185000	185000	185000	185000	0
444	20240417	111400	236170800	185000	185000	185000	185000	0
445	20240417	111300	236170800	185000	185000	185000	185000	0
446	20240417	111200	236170800	185000	185000	185000	185000	0
447	20240417	111100	236170800	185000	185000	185000	185000	25
448	20240417	111000	231545800	184800	184700	184800	184700	8
449	20240417	110900	230067500	184800	184800	184800	184800	0
450	20240417	110800	230067500	184800	184800	184800	184800	0
451	20240417	110700	230067500	184800	184800	184800	184800	0
452	20240417	110600	230067500	184800	184800	184800	184800	0
453	20240417	110500	230067500	184800	184800	184800	184800	0
454	20240417	110400	230067500	184800	184800	184800	184800	0
455	20240417	110300	230067500	184800	184800	184800	184800	0
456	20240417	110200	230067500	184800	184800	184800	184800	0
457	20240417	110100	230067500	184800	184800	184800	184800	0
458	20240417	110000	230067500	184800	184800	184800	184800	1
459	20240417	105900	229882700	183600	183600	183600	183600	0
460	20240417	105800	229882700	183600	183600	183600	183600	0
461	20240417	105700	229882700	183600	183600	183600	183600	0
462	20240417	105600	229882700	183600	183600	183600	183600	0
463	20240417	105500	229882700	183600	183600	183600	183600	0
464	20240417	105400	229882700	183600	183600	183600	183600	0
465	20240417	105300	229882700	183600	183600	183600	183600	0
466	20240417	105200	229882700	183600	183600	183600	183600	0
467	20240417	105100	229882700	183600	183600	183600	183600	0
468	20240417	105000	229882700	183600	183600	183600	183600	0
469	20240417	104900	229882700	183600	183600	183600	183600	2
470	20240417	104800	229515500	183700	183700	183700	183700	0
471	20240417	104700	229515500	183700	183700	183700	183700	0
472	20240417	104600	229515500	183700	183700	183700	183700	0
473	20240417	104500	229515500	183700	183700	183700	183700	0
474	20240417	104400	229515500	183700	183700	183700	183700	0
475	20240417	104300	229515500	183700	183700	183700	183700	0
476	20240417	104200	229515500	183700	183700	183700	183700	0
477	20240417	104100	229515500	183700	183700	183700	183700	0
478	20240417	104000	229515500	183700	183700	183700	183700	0
479	20240417	103900	229515500	183700	183700	183700	183700	0
480	20240417	103800	229515500	183700	183700	183700	183700	0
481	20240417	103700	229515500	183700	183700	183700	183700	0
482	20240417	103600	229515500	183700	183900	183900	183700	13
483	20240417	103500	227125600	183700	183700	183700	183700	0
484	20240417	103400	227125600	183700	183700	183700	183700	0
485	20240417	103300	227125600	183700	183700	183700	183700	0
486	20240417	103200	227125600	183700	183700	183700	183700	0
487	20240417	103100	227125600	183700	183700	183700	183700	0
488	20240417	103000	227125600	183700	183700	183700	183700	0
489	20240417	102900	227125600	183700	183700	183700	183700	0
490	20240417	102800	227125600	183700	183700	183700	183700	0
491	20240417	102700	227125600	183700	183700	183700	183700	0
492	20240417	102600	227125600	183700	183700	183700	183700	0
493	20240417	102500	227125600	183700	183700	183700	183700	0
494	20240417	102400	227125600	183700	183700	183700	183700	0
495	20240417	102300	227125600	183700	183700	183700	183700	0
496	20240417	102200	227125600	183700	183700	183700	183700	0
497	20240417	102100	227125600	183700	183700	183700	183700	0
498	20240417	102000	227125600	183700	183700	183700	183700	0
499	20240417	101900	227125600	183700	183700	183700	183700	0
500	20240417	101800	227125600	183700	183700	183700	183700	0
501	20240417	101700	227125600	183700	183700	183700	183700	0
502	20240417	101600	227125600	183700	183700	183700	183700	0
503	20240417	101500	227125600	183700	183700	183700	183700	0
504	20240417	101400	227125600	183700	183700	183700	183700	0
505	20240417	101300	227125600	183700	183700	183700	183700	0
506	20240417	101200	227125600	183700	183700	183700	183700	0
507	20240417	101100	227125600	183700	183700	183700	183700	0
508	20240417	101000	227125600	183700	183700	183700	183700	0
509	20240417	100900	227125600	183700	183700	183700	183700	0
510	20240417	100800	227125600	183700	183700	183700	183700	0
511	20240417	100700	227125600	183700	183700	183700	183700	1
512	20240417	100600	226941900	184300	184300	184300	184300	27
513	20240417	100500	221965800	185300	185300	185300	185300	0
514	20240417	100400	221965800	185300	185300	185300	185300	0
515	20240417	100300	221965800	185300	185300	185300	185300	1
516	20240417	100200	221780500	185300	185300	185300	185300	0
517	20240417	100100	221780500	185300	185300	185300	185300	0
518	20240417	100000	221780500	185300	185300	185300	185300	0
519	20240417	095900	221780500	185300	185300	185300	185300	0
520	20240417	095800	221780500	185300	185300	185300	185300	3
521	20240417	095700	221224600	185300	185300	185300	185300	0
522	20240417	095600	221224600	185300	185300	185300	185300	0
523	20240417	095500	221224600	185300	185300	185300	185300	0
524	20240417	095400	221224600	185300	185300	185300	185300	0
525	20240417	095300	221224600	185300	185300	185300	185300	0
526	20240417	095200	221224600	185300	185300	185300	185300	0
527	20240417	095100	221224600	185300	185300	185300	185300	1
528	20240417	095000	221039300	185500	183500	185500	183500	3
529	20240417	094900	220486800	183000	183000	183000	183000	0
530	20240417	094800	220486800	183000	183000	183000	183000	0
531	20240417	094700	220486800	183000	183000	183000	183000	0
532	20240417	094600	220486800	183000	183000	183000	183000	0
533	20240417	094500	220486800	183000	183000	183000	183000	4
534	20240417	094400	219754800	182400	182500	182500	182400	39
535	20240417	094300	212639100	181400	181400	181400	181400	0
536	20240417	094200	212639100	181400	181400	181400	181400	0
537	20240417	094100	212639100	181400	181400	181400	181400	0
538	20240417	094000	212639100	181400	181400	181400	181400	0
539	20240417	093900	212639100	181400	181400	181400	181400	0
540	20240417	093800	212639100	181400	181400	181400	181400	0
541	20240417	093700	212639100	181400	181400	181400	181400	0
542	20240417	093600	212639100	181400	181400	181400	181400	0
543	20240417	093500	212639100	181400	181400	181400	181400	0
544	20240417	093400	212639100	181400	181400	181400	181400	0
545	20240417	093300	212639100	181400	181400	181400	181400	0
546	20240417	093200	212639100	181400	181400	181400	181400	0
547	20240417	093100	212639100	181400	181400	181400	181400	0
548	20240417	093000	212639100	181400	181400	181400	181400	0
549	20240417	092900	212639100	181400	181400	181400	181400	0
550	20240417	092800	212639100	181400	181400	181400	181400	0
551	20240417	092700	212639100	181400	181400	181400	181400	0
552	20240417	092600	212639100	181400	181400	181400	181400	0
553	20240417	092500	212639100	181400	181400	181400	181400	0
554	20240417	092400	212639100	181400	181400	181400	181400	0
555	20240417	092300	212639100	181400	181400	181400	181400	0
556	20240417	092200	212639100	181400	181400	181400	181400	0
557	20240417	092100	212639100	181400	181400	181400	181400	0
558	20240417	092000	212639100	181400	181400	181400	181400	0
559	20240417	091900	212639100	181400	181400	181400	181400	0
560	20240417	091800	212639100	181400	181400	181400	181400	0
561	20240417	091700	212639100	181400	181400	181400	181400	0
562	20240417	091600	212639100	181400	181400	181400	181400	0
563	20240417	091500	212639100	181400	181400	181400	181400	0
564	20240417	091400	212639100	181400	181400	181400	181400	0
565	20240417	091300	212639100	181400	181400	181400	181400	0
566	20240417	091200	212639100	181400	182600	182900	181400	77
567	20240417	091100	198566800	181200	181200	181200	181200	3
568	20240417	091000	198023200	180700	180700	180700	180700	0
569	20240417	090900	198023200	180700	180700	180700	180700	0
570	20240417	090800	198023200	180700	180700	180700	180700	0
571	20240417	090700	198023200	180700	182700	182700	180700	9
572	20240417	090600	196394900	180700	182800	182800	180700	8
573	20240417	090500	194940900	182700	182700	182700	182700	0
574	20240417	090400	194940900	182700	182700	182700	182700	0
575	20240417	090300	194940900	182700	182700	182700	182700	0
576	20240417	090200	194940900	182700	182700	182700	182700	0
577	20240417	090100	194940900	182700	182700	182700	182700	0
578	20240417	090000	194940900	182700	182700	182700	182700	1067