KissMeData/002840/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183800	492932100	188800	188800	188800	188800	8
3	20240424	183700	492932100	188800	188800	188800	188800	0
4	20240424	183600	492932100	188800	188800	188800	188800	0
5	20240424	183500	492932100	188800	188800	188800	188800	0
6	20240424	183400	492932100	188800	188800	188800	188800	0
7	20240424	183300	492932100	188800	188800	188800	188800	0
8	20240424	183200	492932100	188800	188800	188800	188800	0
9	20240424	183100	492932100	188800	188800	188800	188800	0
10	20240424	183000	492932100	188800	188800	188800	188800	0
11	20240424	182900	492932100	188800	188800	188800	188800	0
12	20240424	182800	492932100	188800	188800	188800	188800	0
13	20240424	182700	492932100	188800	188800	188800	188800	0
14	20240424	182600	492932100	188800	188800	188800	188800	0
15	20240424	182500	492932100	188800	188800	188800	188800	0
16	20240424	182400	492932100	188800	188800	188800	188800	0
17	20240424	182300	492932100	188800	188800	188800	188800	0
18	20240424	182200	492932100	188800	188800	188800	188800	0
19	20240424	182100	492932100	188800	188800	188800	188800	0
20	20240424	182000	492932100	188800	188800	188800	188800	0
21	20240424	181900	492932100	188800	188800	188800	188800	0
22	20240424	181800	492932100	188800	188800	188800	188800	0
23	20240424	181700	492932100	188800	188800	188800	188800	0
24	20240424	181600	492932100	188800	188800	188800	188800	0
25	20240424	181500	492932100	188800	188800	188800	188800	0
26	20240424	181400	492932100	188800	188800	188800	188800	0
27	20240424	181300	492932100	188800	188800	188800	188800	0
28	20240424	181200	492932100	188800	188800	188800	188800	0
29	20240424	181100	492932100	188800	188800	188800	188800	0
30	20240424	181000	492932100	188800	188800	188800	188800	0
31	20240424	180900	492932100	188800	188800	188800	188800	0
32	20240424	180800	492932100	188800	188800	188800	188800	8
33	20240424	180700	492932100	188800	188800	188800	188800	0
34	20240424	180600	492932100	188800	188800	188800	188800	0
35	20240424	180500	492932100	188800	188800	188800	188800	0
36	20240424	180400	492932100	188800	188800	188800	188800	0
37	20240424	180300	492932100	188800	188800	188800	188800	0
38	20240424	180200	492932100	188800	188800	188800	188800	0
39	20240424	180100	492932100	188800	188800	188800	188800	0
40	20240424	180000	492932100	188800	188800	188800	188800	0
41	20240424	175900	492932100	188800	188800	188800	188800	0
42	20240424	175800	492932100	188800	188800	188800	188800	0
43	20240424	175700	492932100	188800	188800	188800	188800	0
44	20240424	175600	492932100	188800	188800	188800	188800	0
45	20240424	175500	492932100	188800	188800	188800	188800	0
46	20240424	175400	492932100	188800	188800	188800	188800	0
47	20240424	175300	492932100	188800	188800	188800	188800	0
48	20240424	175200	492932100	188800	188800	188800	188800	0
49	20240424	175100	492932100	188800	188800	188800	188800	0
50	20240424	175000	492932100	188800	188800	188800	188800	0
51	20240424	174900	492932100	188800	188800	188800	188800	0
52	20240424	174800	492932100	188800	188800	188800	188800	0
53	20240424	174700	492932100	188800	188800	188800	188800	0
54	20240424	174600	492932100	188800	188800	188800	188800	0
55	20240424	174500	492932100	188800	188800	188800	188800	0
56	20240424	174400	492932100	188800	188800	188800	188800	0
57	20240424	174300	492932100	188800	188800	188800	188800	0
58	20240424	174200	492932100	188800	188800	188800	188800	0
59	20240424	174100	492932100	188800	188800	188800	188800	0
60	20240424	174000	492932100	188800	188800	188800	188800	0
61	20240424	173900	492932100	188800	188800	188800	188800	0
62	20240424	173800	492932100	188800	188800	188800	188800	8
63	20240424	173700	492932100	188800	188800	188800	188800	0
64	20240424	173600	492932100	188800	188800	188800	188800	0
65	20240424	173500	492932100	188800	188800	188800	188800	0
66	20240424	173400	492932100	188800	188800	188800	188800	0
67	20240424	173300	492932100	188800	188800	188800	188800	0
68	20240424	173200	492932100	188800	188800	188800	188800	0
69	20240424	173100	492932100	188800	188800	188800	188800	0
70	20240424	173000	492932100	188800	188800	188800	188800	0
71	20240424	172900	492932100	188800	188800	188800	188800	0
72	20240424	172800	492932100	188800	188800	188800	188800	0
73	20240424	172700	492932100	188800	188800	188800	188800	0
74	20240424	172600	492932100	188800	188800	188800	188800	0
75	20240424	172500	492932100	188800	188800	188800	188800	0
76	20240424	172400	492932100	188800	188800	188800	188800	0
77	20240424	172300	492932100	188800	188800	188800	188800	0
78	20240424	172200	492932100	188800	188800	188800	188800	0
79	20240424	172100	492932100	188800	188800	188800	188800	0
80	20240424	172000	492932100	188800	188800	188800	188800	0
81	20240424	171900	492932100	188800	188800	188800	188800	0
82	20240424	171800	492932100	188800	188800	188800	188800	0
83	20240424	171700	492932100	188800	188800	188800	188800	0
84	20240424	171600	492932100	188800	188800	188800	188800	0
85	20240424	171500	492932100	188800	188800	188800	188800	0
86	20240424	171400	492932100	188800	188800	188800	188800	0
87	20240424	171300	492932100	188800	188800	188800	188800	0
88	20240424	171200	492932100	188800	188800	188800	188800	0
89	20240424	171100	492932100	188800	188800	188800	188800	0
90	20240424	171000	492932100	188800	188800	188800	188800	0
91	20240424	170900	492932100	188800	188800	188800	188800	0
92	20240424	170800	492932100	188800	188800	188800	188800	8
93	20240424	170700	492932100	188800	188800	188800	188800	0
94	20240424	170600	492932100	188800	188800	188800	188800	0
95	20240424	170500	492932100	188800	188800	188800	188800	0
96	20240424	170400	492932100	188800	188800	188800	188800	0
97	20240424	170300	492932100	188800	188800	188800	188800	0
98	20240424	170200	492932100	188800	188800	188800	188800	0
99	20240424	170100	492932100	188800	188800	188800	188800	0
100	20240424	170000	492932100	188800	188800	188800	188800	0
101	20240424	165900	492932100	188800	188800	188800	188800	0
102	20240424	165800	492932100	188800	188800	188800	188800	0
103	20240424	165700	492932100	188800	188800	188800	188800	0
104	20240424	165600	492932100	188800	188800	188800	188800	0
105	20240424	165500	492932100	188800	188800	188800	188800	0
106	20240424	165400	492932100	188800	188800	188800	188800	0
107	20240424	165300	492932100	188800	188800	188800	188800	0
108	20240424	165200	492932100	188800	188800	188800	188800	0
109	20240424	165100	492932100	188800	188800	188800	188800	0
110	20240424	165000	492932100	188800	188800	188800	188800	0
111	20240424	164900	492932100	188800	188800	188800	188800	0
112	20240424	164800	492932100	188800	188800	188800	188800	0
113	20240424	164700	492932100	188800	188800	188800	188800	0
114	20240424	164600	492932100	188800	188800	188800	188800	0
115	20240424	164500	492932100	188800	188800	188800	188800	0
116	20240424	164400	492932100	188800	188800	188800	188800	0
117	20240424	164300	492932100	188800	188800	188800	188800	0
118	20240424	164200	492932100	188800	188800	188800	188800	0
119	20240424	164100	492932100	188800	188800	188800	188800	0
120	20240424	164000	492932100	188800	188800	188800	188800	0
121	20240424	163900	492932100	188800	188800	188800	188800	0
122	20240424	163800	492932100	188800	188800	188800	188800	8
123	20240424	163700	492932100	188800	188800	188800	188800	0
124	20240424	163600	492932100	188800	188800	188800	188800	0
125	20240424	163500	492932100	188800	188800	188800	188800	0
126	20240424	163400	492932100	188800	188800	188800	188800	0
127	20240424	163300	492932100	188800	188800	188800	188800	0
128	20240424	163200	492932100	188800	188800	188800	188800	0
129	20240424	163100	492932100	188800	188800	188800	188800	0
130	20240424	163000	492932100	188800	188800	188800	188800	0
131	20240424	162900	492932100	188800	188800	188800	188800	0
132	20240424	162800	492932100	188800	188800	188800	188800	0
133	20240424	162700	492932100	188800	188800	188800	188800	0
134	20240424	162600	492932100	188800	188800	188800	188800	0
135	20240424	162500	492932100	188800	188800	188800	188800	0
136	20240424	162400	492932100	188800	188800	188800	188800	0
137	20240424	162300	492932100	188800	188800	188800	188800	0
138	20240424	162200	492932100	188800	188800	188800	188800	0
139	20240424	162100	492932100	188800	188800	188800	188800	0
140	20240424	162000	492932100	188800	188800	188800	188800	0
141	20240424	161900	492932100	188800	188800	188800	188800	0
142	20240424	161800	492932100	188800	188800	188800	188800	0
143	20240424	161700	492932100	188800	188800	188800	188800	0
144	20240424	161600	492932100	188800	188800	188800	188800	0
145	20240424	161500	492932100	188800	188800	188800	188800	0
146	20240424	161400	492932100	188800	188800	188800	188800	0
147	20240424	161300	492932100	188800	188800	188800	188800	0
148	20240424	161200	492932100	188800	188800	188800	188800	0
149	20240424	161100	492932100	188800	188800	188800	188800	0
150	20240424	161000	492932100	188800	188800	188800	188800	0
151	20240424	160900	492932100	188800	188800	188800	188800	0
152	20240424	160800	492932100	188800	188800	188800	188800	8
153	20240424	160700	492932100	188800	188800	188800	188800	0
154	20240424	160600	492932100	188800	188800	188800	188800	0
155	20240424	160500	492932100	188800	188800	188800	188800	0
156	20240424	160400	492932100	188800	188800	188800	188800	0
157	20240424	160300	492932100	188800	188800	188800	188800	0
158	20240424	160200	492932100	188800	188800	188800	188800	0
159	20240424	160100	492932100	188800	188800	188800	188800	0
160	20240424	160000	492932100	188800	188800	188800	188800	0
161	20240424	155900	492932100	188800	188800	188800	188800	0
162	20240424	155800	492932100	188800	188800	188800	188800	0
163	20240424	155700	492932100	188800	188800	188800	188800	0
164	20240424	155600	492932100	188800	188800	188800	188800	0
165	20240424	155500	492932100	188800	188800	188800	188800	0
166	20240424	155400	492932100	188800	188800	188800	188800	0
167	20240424	155300	492932100	188800	188800	188800	188800	0
168	20240424	155200	492932100	188800	188800	188800	188800	0
169	20240424	155100	492932100	188800	188800	188800	188800	0
170	20240424	155000	492932100	188800	188800	188800	188800	0
171	20240424	154900	492932100	188800	188800	188800	188800	0
172	20240424	154800	492932100	188800	188800	188800	188800	0
173	20240424	154700	492932100	188800	188800	188800	188800	0
174	20240424	154600	492932100	188800	188800	188800	188800	0
175	20240424	154500	492932100	188800	188800	188800	188800	0
176	20240424	154400	492932100	188800	188800	188800	188800	0
177	20240424	154300	492932100	188800	188800	188800	188800	0
178	20240424	154200	492932100	188800	188800	188800	188800	0
179	20240424	154100	492932100	188800	188800	188800	188800	0
180	20240424	154000	492932100	188800	188800	188800	188800	0
181	20240424	153900	492932100	188800	188800	188800	188800	0
182	20240424	153800	492932100	188800	188800	188800	188800	8
183	20240424	153700	492932100	188800	188800	188800	188800	0
184	20240424	153600	492932100	188800	188800	188800	188800	0
185	20240424	153500	492932100	188800	188800	188800	188800	0
186	20240424	153400	492932100	188800	188800	188800	188800	0
187	20240424	153300	492932100	188800	188800	188800	188800	0
188	20240424	153200	492932100	188800	188800	188800	188800	0
189	20240424	153100	492932100	188800	188800	188800	188800	0
190	20240424	153000	492932100	188800	188800	188800	188800	8
191	20240424	152900	491421700	188800	188800	188800	188800	0
192	20240424	152800	491421700	188800	188800	188800	188800	0
193	20240424	152700	491421700	188800	188800	188800	188800	0
194	20240424	152600	491421700	188800	188800	188800	188800	0
195	20240424	152500	491421700	188800	188800	188800	188800	0
196	20240424	152400	491421700	188800	188800	188800	188800	0
197	20240424	152300	491421700	188800	188800	188800	188800	0
198	20240424	152200	491421700	188800	188800	188800	188800	0
199	20240424	152100	491421700	188800	188800	188800	188800	0
200	20240424	152000	491421700	188800	188800	188800	188800	0
201	20240424	151900	491421700	188800	188800	188800	188800	1
202	20240424	151800	491232900	188800	188800	188800	188800	0
203	20240424	151700	491232900	188800	188800	188800	188800	0
204	20240424	151600	491232900	188800	188800	188800	188800	0
205	20240424	151500	491232900	188800	188800	188800	188800	0
206	20240424	151400	491232900	188800	188200	188800	188200	35
207	20240424	151300	484641900	188200	188200	188200	188200	0
208	20240424	151200	484641900	188200	188200	188200	188200	0
209	20240424	151100	484641900	188200	188200	188200	188200	0
210	20240424	151000	484641900	188200	187000	188200	187000	14
211	20240424	150900	482015500	187500	187500	187500	187500	0
212	20240424	150800	482015500	187500	187500	187500	187500	0
213	20240424	150700	482015500	187500	187300	187500	187300	10
214	20240424	150600	480141700	186800	186800	186800	186800	0
215	20240424	150500	480141700	186800	186800	186800	186800	5
216	20240424	150400	479207700	186900	186900	186900	186900	9
217	20240424	150300	477525600	186900	187100	187100	186900	19
218	20240424	150200	473972300	187900	187900	187900	187900	0
219	20240424	150100	473972300	187900	187900	187900	187900	0
220	20240424	150000	473972300	187900	187900	187900	187900	0
221	20240424	145900	473972300	187900	187900	187900	187900	0
222	20240424	145800	473972300	187900	187900	187900	187900	0
223	20240424	145700	473972300	187900	187900	187900	187900	0
224	20240424	145600	473972300	187900	187900	187900	187900	0
225	20240424	145500	473972300	187900	187900	187900	187900	0
226	20240424	145400	473972300	187900	187900	187900	187900	0
227	20240424	145300	473972300	187900	187900	187900	187900	0
228	20240424	145200	473972300	187900	187800	187900	187800	64
229	20240424	145100	461948000	186700	186700	186700	186700	0
230	20240424	145000	461948000	186700	186700	186700	186700	0
231	20240424	144900	461948000	186700	186700	186700	186700	0
232	20240424	144800	461948000	186700	186700	186700	186700	0
233	20240424	144700	461948000	186700	186700	186700	186700	0
234	20240424	144600	461948000	186700	186700	186700	186700	0
235	20240424	144500	461948000	186700	186700	186700	186700	0
236	20240424	144400	461948000	186700	186700	186700	186700	21
237	20240424	144300	458027300	187800	187800	187800	187800	0
238	20240424	144200	458027300	187800	187800	187800	187800	5
239	20240424	144100	457088300	187800	187800	187800	187800	1
240	20240424	144000	456900500	187800	187800	187800	187800	0
241	20240424	143900	456900500	187800	187800	187800	187800	1
242	20240424	143800	456712700	187800	187800	187800	187800	0
243	20240424	143700	456712700	187800	187800	187800	187800	0
244	20240424	143600	456712700	187800	187800	187800	187800	3
245	20240424	143500	456149300	187500	187500	187500	187500	13
246	20240424	143400	453711800	187500	187500	187500	187500	0
247	20240424	143300	453711800	187500	187500	187500	187500	0
248	20240424	143200	453711800	187500	187500	187500	187500	0
249	20240424	143100	453711800	187500	187500	187500	187500	1
250	20240424	143000	453524300	186700	186700	186700	186700	0
251	20240424	142900	453524300	186700	186700	186700	186700	3
252	20240424	142800	452964200	187500	187500	187500	187500	3
253	20240424	142700	452401700	187500	187500	187500	187500	0
254	20240424	142600	452401700	187500	187500	187500	187500	0
255	20240424	142500	452401700	187500	187500	187500	187500	0
256	20240424	142400	452401700	187500	187400	187500	187400	9
257	20240424	142300	450714400	187500	187500	187500	187500	0
258	20240424	142200	450714400	187500	187500	187500	187500	4
259	20240424	142100	449964400	186600	186600	186600	186600	0
260	20240424	142000	449964400	186600	186600	186600	186600	1
261	20240424	141900	449777800	187600	187600	187600	187600	0
262	20240424	141800	449777800	187600	187600	187600	187600	0
263	20240424	141700	449777800	187600	187600	187600	187600	0
264	20240424	141600	449777800	187600	187600	187600	187600	0
265	20240424	141500	449777800	187600	187600	187600	187600	0
266	20240424	141400	449777800	187600	187600	187600	187600	0
267	20240424	141300	449777800	187600	187600	187600	187600	0
268	20240424	141200	449777800	187600	187600	187600	187600	0
269	20240424	141100	449777800	187600	187600	187600	187600	0
270	20240424	141000	449777800	187600	187600	187600	187600	0
271	20240424	140900	449777800	187600	187600	187600	187600	6
272	20240424	140800	448652200	187600	187600	187600	187600	0
273	20240424	140700	448652200	187600	187600	187600	187600	0
274	20240424	140600	448652200	187600	187600	187600	187600	1
275	20240424	140500	448464600	186700	186700	186700	186700	2
276	20240424	140400	448091200	186900	186900	186900	186900	2
277	20240424	140300	447717400	186900	186900	186900	186900	0
278	20240424	140200	447717400	186900	186400	186900	186400	104
279	20240424	140100	428310000	186700	186400	187000	186400	349
280	20240424	140000	363144100	185300	189300	189300	183200	775
281	20240424	135900	219350900	189300	189300	189300	189300	0
282	20240424	135800	219350900	189300	189300	189300	189300	0
283	20240424	135700	219350900	189300	189300	189300	189300	0
284	20240424	135600	219350900	189300	189300	189300	189300	0
285	20240424	135500	219350900	189300	189300	189300	189300	1
286	20240424	135400	219161600	189500	189500	189500	189500	0
287	20240424	135300	219161600	189500	189500	189500	189500	0
288	20240424	135200	219161600	189500	189500	189500	189500	0
289	20240424	135100	219161600	189500	189500	189500	189500	0
290	20240424	135000	219161600	189500	189500	189500	189500	0
291	20240424	134900	219161600	189500	189500	189500	189500	0
292	20240424	134800	219161600	189500	189500	189500	189500	0
293	20240424	134700	219161600	189500	189500	189500	189500	34
294	20240424	134600	212718600	189500	189500	189500	189500	0
295	20240424	134500	212718600	189500	189500	189500	189500	0
296	20240424	134400	212718600	189500	189500	189500	189500	0
297	20240424	134300	212718600	189500	189500	189500	189500	0
298	20240424	134200	212718600	189500	189500	189500	189500	0
299	20240424	134100	212718600	189500	189500	189500	189500	0
300	20240424	134000	212718600	189500	189500	189500	189500	0
301	20240424	133900	212718600	189500	189500	189500	189500	0
302	20240424	133800	212718600	189500	189500	189500	189500	0
303	20240424	133700	212718600	189500	189500	189500	189500	0
304	20240424	133600	212718600	189500	189500	189500	189500	0
305	20240424	133500	212718600	189500	189500	189500	189500	0
306	20240424	133400	212718600	189500	189500	189500	189500	0
307	20240424	133300	212718600	189500	189500	189500	189500	0
308	20240424	133200	212718600	189500	189500	189500	189500	0
309	20240424	133100	212718600	189500	189500	189500	189500	0
310	20240424	133000	212718600	189500	189500	189500	189500	0
311	20240424	132900	212718600	189500	189500	189500	189500	0
312	20240424	132800	212718600	189500	189500	189500	189500	0
313	20240424	132700	212718600	189500	189500	189500	189500	0
314	20240424	132600	212718600	189500	189500	189500	189500	0
315	20240424	132500	212718600	189500	189500	189500	189500	0
316	20240424	132400	212718600	189500	189500	189500	189500	0
317	20240424	132300	212718600	189500	189500	189500	189500	0
318	20240424	132200	212718600	189500	189500	189500	189500	0
319	20240424	132100	212718600	189500	189500	189500	189500	0
320	20240424	132000	212718600	189500	189500	189500	189500	2
321	20240424	131900	212339600	189500	189500	189500	189500	3
322	20240424	131800	211771100	189500	189500	189500	189500	0
323	20240424	131700	211771100	189500	189500	189500	189500	0
324	20240424	131600	211771100	189500	189500	189500	189500	0
325	20240424	131500	211771100	189500	189500	189500	189500	0
326	20240424	131400	211771100	189500	189500	189500	189500	0
327	20240424	131300	211771100	189500	189500	189500	189500	11
328	20240424	131200	209686600	189200	189200	189200	189200	0
329	20240424	131100	209686600	189200	189200	189200	189200	0
330	20240424	131000	209686600	189200	189200	189200	189200	2
331	20240424	130900	209308200	189300	189300	189300	189300	3
332	20240424	130800	208740300	189400	189400	189400	189400	0
333	20240424	130700	208740300	189400	189400	189400	189400	0
334	20240424	130600	208740300	189400	189400	189400	189400	0
335	20240424	130500	208740300	189400	189400	189400	189400	0
336	20240424	130400	208740300	189400	189400	189400	189400	0
337	20240424	130300	208740300	189400	189400	189400	189400	0
338	20240424	130200	208740300	189400	189400	189400	189400	0
339	20240424	130100	208740300	189400	189400	189400	189400	0
340	20240424	130000	208740300	189400	189400	189400	189400	0
341	20240424	125900	208740300	189400	189400	189400	189400	0
342	20240424	125800	208740300	189400	189400	189400	189400	0
343	20240424	125700	208740300	189400	189400	189400	189400	1
344	20240424	125600	208550900	189400	189400	189400	189400	0
345	20240424	125500	208550900	189400	189400	189400	189400	0
346	20240424	125400	208550900	189400	189400	189400	189400	0
347	20240424	125300	208550900	189400	189400	189400	189400	0
348	20240424	125200	208550900	189400	189400	189400	189400	22
349	20240424	125100	204384100	189400	189400	189400	189400	0
350	20240424	125000	204384100	189400	189400	189400	189400	0
351	20240424	124900	204384100	189400	189400	189400	189400	0
352	20240424	124800	204384100	189400	189400	189400	189400	0
353	20240424	124700	204384100	189400	189400	189400	189400	0
354	20240424	124600	204384100	189400	189400	189400	189400	0
355	20240424	124500	204384100	189400	189400	189400	189400	0
356	20240424	124400	204384100	189400	189400	189400	189400	27
357	20240424	124300	199270300	189300	189300	189300	189300	0
358	20240424	124200	199270300	189300	189300	189300	189300	0
359	20240424	124100	199270300	189300	189300	189300	189300	0
360	20240424	124000	199270300	189300	189300	189300	189300	0
361	20240424	123900	199270300	189300	189300	189300	189300	0
362	20240424	123800	199270300	189300	189300	189300	189300	0
363	20240424	123700	199270300	189300	189300	189300	189300	0
364	20240424	123600	199270300	189300	189300	189300	189300	0
365	20240424	123500	199270300	189300	189300	189300	189300	0
366	20240424	123400	199270300	189300	189300	189300	189300	0
367	20240424	123300	199270300	189300	189300	189300	189300	6
368	20240424	123200	198134500	189300	189300	189300	189300	0
369	20240424	123100	198134500	189300	189300	189300	189300	0
370	20240424	123000	198134500	189300	189300	189300	189300	0
371	20240424	122900	198134500	189300	189300	189300	189300	0
372	20240424	122800	198134500	189300	189300	189300	189300	0
373	20240424	122700	198134500	189300	189300	189300	189300	0
374	20240424	122600	198134500	189300	189300	189300	189300	0
375	20240424	122500	198134500	189300	189300	189300	189300	0
376	20240424	122400	198134500	189300	189300	189300	189300	0
377	20240424	122300	198134500	189300	189300	189300	189300	1
378	20240424	122200	197945200	189100	189100	189100	189100	0
379	20240424	122100	197945200	189100	189100	189100	189100	0
380	20240424	122000	197945200	189100	189100	189100	189100	0
381	20240424	121900	197945200	189100	189100	189100	189100	0
382	20240424	121800	197945200	189100	189100	189100	189100	0
383	20240424	121700	197945200	189100	189100	189100	189100	0
384	20240424	121600	197945200	189100	189100	189100	189100	0
385	20240424	121500	197945200	189100	189100	189100	189100	0
386	20240424	121400	197945200	189100	189100	189100	189100	0
387	20240424	121300	197945200	189100	189100	189100	189100	0
388	20240424	121200	197945200	189100	189100	189100	189100	0
389	20240424	121100	197945200	189100	189100	189100	189100	0
390	20240424	121000	197945200	189100	189100	189100	189100	2
391	20240424	120900	197567000	189100	189100	189100	189100	0
392	20240424	120800	197567000	189100	189100	189100	189100	0
393	20240424	120700	197567000	189100	189100	189100	189100	1
394	20240424	120600	197377900	189000	189000	189000	189000	0
395	20240424	120500	197377900	189000	189000	189000	189000	0
396	20240424	120400	197377900	189000	189000	189000	189000	0
397	20240424	120300	197377900	189000	189000	189000	189000	0
398	20240424	120200	197377900	189000	189000	189000	189000	0
399	20240424	120100	197377900	189000	189000	189000	189000	0
400	20240424	120000	197377900	189000	189000	189000	189000	2
401	20240424	115900	196999900	189300	189300	189300	189300	0
402	20240424	115800	196999900	189300	189300	189300	189300	0
403	20240424	115700	196999900	189300	189300	189300	189300	0
404	20240424	115600	196999900	189300	189300	189300	189300	0
405	20240424	115500	196999900	189300	189300	189300	189300	2
406	20240424	115400	196621300	189400	189400	189400	189400	0
407	20240424	115300	196621300	189400	189400	189400	189400	0
408	20240424	115200	196621300	189400	189400	189400	189400	0
409	20240424	115100	196621300	189400	189400	189400	189400	0
410	20240424	115000	196621300	189400	189400	189400	189400	0
411	20240424	114900	196621300	189400	189400	189400	189400	0
412	20240424	114800	196621300	189400	189400	189400	189400	0
413	20240424	114700	196621300	189400	189400	189400	189400	0
414	20240424	114600	196621300	189400	189400	189400	189400	0
415	20240424	114500	196621300	189400	189400	189400	189400	0
416	20240424	114400	196621300	189400	189400	189400	189400	0
417	20240424	114300	196621300	189400	189400	189400	189400	0
418	20240424	114200	196621300	189400	189400	189400	189400	1
419	20240424	114100	196431900	189100	189100	189100	189100	0
420	20240424	114000	196431900	189100	189100	189100	189100	0
421	20240424	113900	196431900	189100	189100	189100	189100	0
422	20240424	113800	196431900	189100	189100	189100	189100	0
423	20240424	113700	196431900	189100	189100	189100	189100	0
424	20240424	113600	196431900	189100	189100	189100	189100	0
425	20240424	113500	196431900	189100	189100	189100	189100	0
426	20240424	113400	196431900	189100	189100	189100	189100	0
427	20240424	113300	196431900	189100	189100	189100	189100	0
428	20240424	113200	196431900	189100	189100	189100	189100	0
429	20240424	113100	196431900	189100	189100	189100	189100	0
430	20240424	113000	196431900	189100	189100	189100	189100	0
431	20240424	112900	196431900	189100	189100	189100	189100	0
432	20240424	112800	196431900	189100	189100	189100	189100	0
433	20240424	112700	196431900	189100	189100	189100	189100	0
434	20240424	112600	196431900	189100	189100	189100	189100	0
435	20240424	112500	196431900	189100	189100	189100	189100	0
436	20240424	112400	196431900	189100	189100	189100	189100	0
437	20240424	112300	196431900	189100	189100	189100	189100	0
438	20240424	112200	196431900	189100	189100	189100	189100	0
439	20240424	112100	196431900	189100	189100	189100	189100	0
440	20240424	112000	196431900	189100	189100	189100	189100	0
441	20240424	111900	196431900	189100	189100	189100	189100	0
442	20240424	111800	196431900	189100	189100	189100	189100	0
443	20240424	111700	196431900	189100	189000	189100	189000	11
444	20240424	111600	194352800	189300	189300	189300	189300	0
445	20240424	111500	194352800	189300	189300	189300	189300	0
446	20240424	111400	194352800	189300	189300	189300	189300	0
447	20240424	111300	194352800	189300	189300	189300	189300	0
448	20240424	111200	194352800	189300	189300	189300	189300	0
449	20240424	111100	194352800	189300	189300	189300	189300	0
450	20240424	111000	194352800	189300	189300	189300	189300	0
451	20240424	110900	194352800	189300	189300	189300	189300	0
452	20240424	110800	194352800	189300	189300	189300	189300	0
453	20240424	110700	194352800	189300	189300	189300	189300	0
454	20240424	110600	194352800	189300	189300	189300	189300	5
455	20240424	110500	193406300	189400	189400	189400	189400	0
456	20240424	110400	193406300	189400	189400	189400	189400	0
457	20240424	110300	193406300	189400	189400	189400	189400	0
458	20240424	110200	193406300	189400	189300	189400	189300	3
459	20240424	110100	192838300	189400	189400	189400	189400	0
460	20240424	110000	192838300	189400	189400	189400	189400	0
461	20240424	105900	192838300	189400	189400	189400	189400	0
462	20240424	105800	192838300	189400	189500	189500	189400	115
463	20240424	105700	171047300	189500	189500	189500	189500	238
464	20240424	105600	125946300	189500	189500	189500	189500	0
465	20240424	105500	125946300	189500	189500	189500	189500	0
466	20240424	105400	125946300	189500	189500	189500	189500	0
467	20240424	105300	125946300	189500	189500	189500	189500	0
468	20240424	105200	125946300	189500	189500	189500	189500	0
469	20240424	105100	125946300	189500	189500	189500	189500	0
470	20240424	105000	125946300	189500	189500	189500	189500	0
471	20240424	104900	125946300	189500	189500	189500	189500	0
472	20240424	104800	125946300	189500	189500	189500	189500	0
473	20240424	104700	125946300	189500	189500	189500	189500	0
474	20240424	104600	125946300	189500	189500	189500	189500	0
475	20240424	104500	125946300	189500	189500	189500	189500	0
476	20240424	104400	125946300	189500	189500	189500	189500	0
477	20240424	104300	125946300	189500	189500	189500	189500	0
478	20240424	104200	125946300	189500	189500	189500	189500	0
479	20240424	104100	125946300	189500	189500	189500	189500	0
480	20240424	104000	125946300	189500	189500	189500	189500	0
481	20240424	103900	125946300	189500	189500	189500	189500	0
482	20240424	103800	125946300	189500	189500	189500	189500	20
483	20240424	103700	122156300	189500	189500	189500	189500	0
484	20240424	103600	122156300	189500	189500	189500	189500	0
485	20240424	103500	122156300	189500	189500	189500	189500	0
486	20240424	103400	122156300	189500	189500	189500	189500	0
487	20240424	103300	122156300	189500	189500	189500	189500	0
488	20240424	103200	122156300	189500	189500	189500	189500	0
489	20240424	103100	122156300	189500	189500	189500	189500	0
490	20240424	103000	122156300	189500	189500	189900	189500	8
491	20240424	102900	120639900	189500	189500	189500	189500	0
492	20240424	102800	120639900	189500	189500	189500	189500	0
493	20240424	102700	120639900	189500	189500	189500	189500	0
494	20240424	102600	120639900	189500	189500	189500	189500	0
495	20240424	102500	120639900	189500	189500	189500	189500	0
496	20240424	102400	120639900	189500	189500	189500	189500	0
497	20240424	102300	120639900	189500	189500	189500	189500	0
498	20240424	102200	120639900	189500	189500	189500	189500	0
499	20240424	102100	120639900	189500	189500	189500	189500	0
500	20240424	102000	120639900	189500	189500	189500	189500	0
501	20240424	101900	120639900	189500	189500	189500	189500	0
502	20240424	101800	120639900	189500	189500	189500	189500	0
503	20240424	101700	120639900	189500	189500	189500	189500	0
504	20240424	101600	120639900	189500	189500	189500	189500	0
505	20240424	101500	120639900	189500	189500	189500	189500	0
506	20240424	101400	120639900	189500	189500	189500	189500	0
507	20240424	101300	120639900	189500	189500	189500	189500	0
508	20240424	101200	120639900	189500	189500	189500	189500	0
509	20240424	101100	120639900	189500	189500	189500	189500	0
510	20240424	101000	120639900	189500	189500	189500	189500	0
511	20240424	100900	120639900	189500	189500	189500	189500	0
512	20240424	100800	120639900	189500	189500	189500	189500	0
513	20240424	100700	120639900	189500	189500	189500	189500	54
514	20240424	100600	110406900	189500	189500	189500	189500	50
515	20240424	100500	100931900	189500	189500	189500	189500	0
516	20240424	100400	100931900	189500	189500	189500	189500	90
517	20240424	100300	83876900	189500	189500	189500	189500	0
518	20240424	100200	83876900	189500	189500	189500	189500	0
519	20240424	100100	83876900	189500	189500	189500	189500	0
520	20240424	100000	83876900	189500	189500	189500	189500	0
521	20240424	095900	83876900	189500	189500	189500	189500	0
522	20240424	095800	83876900	189500	189700	189700	189500	35
523	20240424	095700	77242400	189800	189800	189800	189800	0
524	20240424	095600	77242400	189800	189800	189800	189800	0
525	20240424	095500	77242400	189800	189800	189800	189800	0
526	20240424	095400	77242400	189800	189800	189800	189800	0
527	20240424	095300	77242400	189800	189800	189800	189800	0
528	20240424	095200	77242400	189800	189800	189800	189800	0
529	20240424	095100	77242400	189800	189800	189800	189800	0
530	20240424	095000	77242400	189800	189800	189800	189800	0
531	20240424	094900	77242400	189800	189800	189800	189800	2
532	20240424	094800	76862800	189500	189500	189500	189500	0
533	20240424	094700	76862800	189500	189500	189500	189500	0
534	20240424	094600	76862800	189500	189500	189500	189500	0
535	20240424	094500	76862800	189500	189500	189500	189500	0
536	20240424	094400	76862800	189500	189500	189500	189500	0
537	20240424	094300	76862800	189500	189500	189500	189500	0
538	20240424	094200	76862800	189500	189500	189500	189500	0
539	20240424	094100	76862800	189500	189500	189500	189500	0
540	20240424	094000	76862800	189500	189500	189500	189500	0
541	20240424	093900	76862800	189500	189500	189500	189500	0
542	20240424	093800	76862800	189500	189500	189500	189500	0
543	20240424	093700	76862800	189500	189500	189500	189500	0
544	20240424	093600	76862800	189500	189500	189500	189500	0
545	20240424	093500	76862800	189500	189500	189500	189500	0
546	20240424	093400	76862800	189500	189500	189500	189500	0
547	20240424	093300	76862800	189500	189500	189500	189500	0
548	20240424	093200	76862800	189500	189500	189500	189500	0
549	20240424	093100	76862800	189500	189700	189700	189500	25
550	20240424	093000	72122500	190000	190000	190000	190000	0
551	20240424	092900	72122500	190000	190000	190000	190000	0
552	20240424	092800	72122500	190000	190000	190000	190000	0
553	20240424	092700	72122500	190000	190000	190000	190000	9
554	20240424	092600	70412500	190000	189900	190000	189900	157
555	20240424	092500	40582700	189800	190000	190000	189800	3
556	20240424	092400	40013100	190000	190000	190000	190000	0
557	20240424	092300	40013100	190000	190000	190000	190000	0
558	20240424	092200	40013100	190000	190000	190000	190000	0
559	20240424	092100	40013100	190000	190000	190000	190000	0
560	20240424	092000	40013100	190000	190000	190000	190000	2
561	20240424	091900	39633100	190400	190400	190400	190400	0
562	20240424	091800	39633100	190400	190500	190500	190400	57
563	20240424	091700	28778700	190500	190500	190500	190500	2
564	20240424	091600	28397700	191900	191800	191900	191800	13
565	20240424	091500	25903200	191900	190600	191900	190600	7
566	20240424	091400	24561300	190400	190400	190400	190400	0
567	20240424	091300	24561300	190400	190400	190400	190400	15
568	20240424	091200	21705300	190600	190600	190600	190600	1
569	20240424	091100	21514700	190600	190500	190700	190500	6
570	20240424	091000	20371000	192500	192500	192500	192500	0
571	20240424	090900	20371000	192500	192400	192500	192400	8
572	20240424	090800	18831100	192000	192000	192000	192000	0
573	20240424	090700	18831100	192000	191000	192000	191000	22
574	20240424	090600	14621200	191000	191000	191000	191000	5
575	20240424	090500	13666200	190500	190400	190500	190400	11
576	20240424	090400	11571200	190200	190200	190200	190200	1
577	20240424	090300	11381000	190200	190200	190200	190200	1
578	20240424	090200	11190800	190200	190200	190200	190200	4
579	20240424	090100	10430000	190000	190000	190000	190000	15
580	20240424	090000	7580000	189500	189500	189500	189500	40