KissMeData/189300/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203200	3734232300	56500	56500	56500	56500	4791
3	20240422	203100	3734232300	56500	56500	56500	56500	0
4	20240422	203000	3734232300	56500	56500	56500	56500	0
5	20240422	202900	3734232300	56500	56500	56500	56500	0
6	20240422	202800	3734232300	56500	56500	56500	56500	0
7	20240422	202700	3734232300	56500	56500	56500	56500	0
8	20240422	202600	3734232300	56500	56500	56500	56500	0
9	20240422	202500	3734232300	56500	56500	56500	56500	0
10	20240422	202400	3734232300	56500	56500	56500	56500	0
11	20240422	202300	3734232300	56500	56500	56500	56500	0
12	20240422	202200	3734232300	56500	56500	56500	56500	0
13	20240422	202100	3734232300	56500	56500	56500	56500	0
14	20240422	202000	3734232300	56500	56500	56500	56500	0
15	20240422	201900	3734232300	56500	56500	56500	56500	0
16	20240422	201800	3734232300	56500	56500	56500	56500	0
17	20240422	201700	3734232300	56500	56500	56500	56500	0
18	20240422	201600	3734232300	56500	56500	56500	56500	0
19	20240422	201500	3734232300	56500	56500	56500	56500	0
20	20240422	201400	3734232300	56500	56500	56500	56500	0
21	20240422	201300	3734232300	56500	56500	56500	56500	0
22	20240422	201200	3734232300	56500	56500	56500	56500	0
23	20240422	201100	3734232300	56500	56500	56500	56500	0
24	20240422	201000	3734232300	56500	56500	56500	56500	0
25	20240422	200900	3734232300	56500	56500	56500	56500	0
26	20240422	200800	3734232300	56500	56500	56500	56500	0
27	20240422	200700	3734232300	56500	56500	56500	56500	0
28	20240422	200600	3734232300	56500	56500	56500	56500	0
29	20240422	200500	3734232300	56500	56500	56500	56500	0
30	20240422	200400	3734232300	56500	56500	56500	56500	0
31	20240422	200300	3734232300	56500	56500	56500	56500	0
32	20240422	200200	3734232300	56500	56500	56500	56500	4791
33	20240422	200100	3734232300	56500	56500	56500	56500	0
34	20240422	200000	3734232300	56500	56500	56500	56500	0
35	20240422	195900	3734232300	56500	56500	56500	56500	0
36	20240422	195800	3734232300	56500	56500	56500	56500	0
37	20240422	195700	3734232300	56500	56500	56500	56500	0
38	20240422	195600	3734232300	56500	56500	56500	56500	0
39	20240422	195500	3734232300	56500	56500	56500	56500	0
40	20240422	195400	3734232300	56500	56500	56500	56500	0
41	20240422	195300	3734232300	56500	56500	56500	56500	0
42	20240422	195200	3734232300	56500	56500	56500	56500	0
43	20240422	195100	3734232300	56500	56500	56500	56500	0
44	20240422	195000	3734232300	56500	56500	56500	56500	0
45	20240422	194900	3734232300	56500	56500	56500	56500	0
46	20240422	194800	3734232300	56500	56500	56500	56500	0
47	20240422	194700	3734232300	56500	56500	56500	56500	0
48	20240422	194600	3734232300	56500	56500	56500	56500	0
49	20240422	194500	3734232300	56500	56500	56500	56500	0
50	20240422	194400	3734232300	56500	56500	56500	56500	0
51	20240422	194300	3734232300	56500	56500	56500	56500	0
52	20240422	194200	3734232300	56500	56500	56500	56500	0
53	20240422	194100	3734232300	56500	56500	56500	56500	0
54	20240422	194000	3734232300	56500	56500	56500	56500	0
55	20240422	193900	3734232300	56500	56500	56500	56500	0
56	20240422	193800	3734232300	56500	56500	56500	56500	0
57	20240422	193700	3734232300	56500	56500	56500	56500	0
58	20240422	193600	3734232300	56500	56500	56500	56500	0
59	20240422	193500	3734232300	56500	56500	56500	56500	0
60	20240422	193400	3734232300	56500	56500	56500	56500	0
61	20240422	193300	3734232300	56500	56500	56500	56500	0
62	20240422	193200	3734232300	56500	56500	56500	56500	4791
63	20240422	193100	3734232300	56500	56500	56500	56500	0
64	20240422	193000	3734232300	56500	56500	56500	56500	0
65	20240422	192900	3734232300	56500	56500	56500	56500	0
66	20240422	192800	3734232300	56500	56500	56500	56500	0
67	20240422	192700	3734232300	56500	56500	56500	56500	0
68	20240422	192600	3734232300	56500	56500	56500	56500	0
69	20240422	192500	3734232300	56500	56500	56500	56500	0
70	20240422	192400	3734232300	56500	56500	56500	56500	0
71	20240422	192300	3734232300	56500	56500	56500	56500	0
72	20240422	192200	3734232300	56500	56500	56500	56500	0
73	20240422	192100	3734232300	56500	56500	56500	56500	0
74	20240422	192000	3734232300	56500	56500	56500	56500	0
75	20240422	191900	3734232300	56500	56500	56500	56500	0
76	20240422	191800	3734232300	56500	56500	56500	56500	0
77	20240422	191700	3734232300	56500	56500	56500	56500	0
78	20240422	191600	3734232300	56500	56500	56500	56500	0
79	20240422	191500	3734232300	56500	56500	56500	56500	0
80	20240422	191400	3734232300	56500	56500	56500	56500	0
81	20240422	191300	3734232300	56500	56500	56500	56500	0
82	20240422	191200	3734232300	56500	56500	56500	56500	0
83	20240422	191100	3734232300	56500	56500	56500	56500	0
84	20240422	191000	3734232300	56500	56500	56500	56500	0
85	20240422	190900	3734232300	56500	56500	56500	56500	0
86	20240422	190800	3734232300	56500	56500	56500	56500	0
87	20240422	190700	3734232300	56500	56500	56500	56500	0
88	20240422	190600	3734232300	56500	56500	56500	56500	0
89	20240422	190500	3734232300	56500	56500	56500	56500	0
90	20240422	190400	3734232300	56500	56500	56500	56500	0
91	20240422	190300	3734232300	56500	56500	56500	56500	0
92	20240422	190200	3734232300	56500	56500	56500	56500	4791
93	20240422	190100	3734232300	56500	56500	56500	56500	0
94	20240422	190000	3734232300	56500	56500	56500	56500	0
95	20240422	185900	3734232300	56500	56500	56500	56500	0
96	20240422	185800	3734232300	56500	56500	56500	56500	0
97	20240422	185700	3734232300	56500	56500	56500	56500	0
98	20240422	185600	3734232300	56500	56500	56500	56500	0
99	20240422	185500	3734232300	56500	56500	56500	56500	0
100	20240422	185400	3734232300	56500	56500	56500	56500	0
101	20240422	185300	3734232300	56500	56500	56500	56500	0
102	20240422	185200	3734232300	56500	56500	56500	56500	0
103	20240422	185100	3734232300	56500	56500	56500	56500	0
104	20240422	185000	3734232300	56500	56500	56500	56500	0
105	20240422	184900	3734232300	56500	56500	56500	56500	0
106	20240422	184800	3734232300	56500	56500	56500	56500	0
107	20240422	184700	3734232300	56500	56500	56500	56500	0
108	20240422	184600	3734232300	56500	56500	56500	56500	0
109	20240422	184500	3734232300	56500	56500	56500	56500	0
110	20240422	184400	3734232300	56500	56500	56500	56500	0
111	20240422	184300	3734232300	56500	56500	56500	56500	0
112	20240422	184200	3734232300	56500	56500	56500	56500	0
113	20240422	184100	3734232300	56500	56500	56500	56500	0
114	20240422	184000	3734232300	56500	56500	56500	56500	0
115	20240422	183900	3734232300	56500	56500	56500	56500	0
116	20240422	183800	3734232300	56500	56500	56500	56500	0
117	20240422	183700	3734232300	56500	56500	56500	56500	0
118	20240422	183600	3734232300	56500	56500	56500	56500	0
119	20240422	183500	3734232300	56500	56500	56500	56500	0
120	20240422	183400	3734232300	56500	56500	56500	56500	0
121	20240422	183300	3734232300	56500	56500	56500	56500	0
122	20240422	183200	3734232300	56500	56500	56500	56500	4791
123	20240422	183100	3734232300	56500	56500	56500	56500	0
124	20240422	183000	3734232300	56500	56500	56500	56500	0
125	20240422	182900	3734232300	56500	56500	56500	56500	0
126	20240422	182800	3734232300	56500	56500	56500	56500	0
127	20240422	182700	3734232300	56500	56500	56500	56500	0
128	20240422	182600	3734232300	56500	56500	56500	56500	0
129	20240422	182500	3734232300	56500	56500	56500	56500	0
130	20240422	182400	3734232300	56500	56500	56500	56500	0
131	20240422	182300	3734232300	56500	56500	56500	56500	0
132	20240422	182200	3734232300	56500	56500	56500	56500	0
133	20240422	182100	3734232300	56500	56500	56500	56500	0
134	20240422	182000	3734232300	56500	56500	56500	56500	0
135	20240422	181900	3734232300	56500	56500	56500	56500	0
136	20240422	181800	3734232300	56500	56500	56500	56500	0
137	20240422	181700	3734232300	56500	56500	56500	56500	0
138	20240422	181600	3734232300	56500	56500	56500	56500	0
139	20240422	181500	3734232300	56500	56500	56500	56500	0
140	20240422	181400	3734232300	56500	56500	56500	56500	0
141	20240422	181300	3734232300	56500	56500	56500	56500	0
142	20240422	181200	3734232300	56500	56500	56500	56500	0
143	20240422	181100	3734232300	56500	56500	56500	56500	0
144	20240422	181000	3734232300	56500	56500	56500	56500	0
145	20240422	180900	3734232300	56500	56500	56500	56500	0
146	20240422	180800	3734232300	56500	56500	56500	56500	0
147	20240422	180700	3734232300	56500	56500	56500	56500	0
148	20240422	180600	3734232300	56500	56500	56500	56500	0
149	20240422	180500	3734232300	56500	56500	56500	56500	0
150	20240422	180400	3734232300	56500	56500	56500	56500	0
151	20240422	180300	3734232300	56500	56500	56500	56500	0
152	20240422	180200	3734232300	56500	56500	56500	56500	4791
153	20240422	180100	3734232300	56500	56500	56500	56500	0
154	20240422	180000	3734232300	56500	56500	56500	56500	0
155	20240422	175900	3734232300	56500	56500	56500	56500	0
156	20240422	175800	3734232300	56500	56500	56500	56500	0
157	20240422	175700	3734232300	56500	56500	56500	56500	0
158	20240422	175600	3734232300	56500	56500	56500	56500	0
159	20240422	175500	3734232300	56500	56500	56500	56500	0
160	20240422	175400	3734232300	56500	56500	56500	56500	0
161	20240422	175300	3734232300	56500	56500	56500	56500	0
162	20240422	175200	3734232300	56500	56500	56500	56500	0
163	20240422	175100	3734232300	56500	56500	56500	56500	0
164	20240422	175000	3734232300	56500	56500	56500	56500	0
165	20240422	174900	3734232300	56500	56500	56500	56500	0
166	20240422	174800	3734232300	56500	56500	56500	56500	0
167	20240422	174700	3734232300	56500	56500	56500	56500	0
168	20240422	174600	3734232300	56500	56500	56500	56500	0
169	20240422	174500	3734232300	56500	56500	56500	56500	0
170	20240422	174400	3734232300	56500	56500	56500	56500	0
171	20240422	174300	3734232300	56500	56500	56500	56500	0
172	20240422	174200	3734232300	56500	56500	56500	56500	0
173	20240422	174100	3734232300	56500	56500	56500	56500	0
174	20240422	174000	3734232300	56500	56500	56500	56500	0
175	20240422	173900	3734232300	56500	56500	56500	56500	0
176	20240422	173800	3734232300	56500	56500	56500	56500	0
177	20240422	173700	3734232300	56500	56500	56500	56500	0
178	20240422	173600	3734232300	56500	56500	56500	56500	0
179	20240422	173500	3734232300	56500	56500	56500	56500	0
180	20240422	173400	3734232300	56500	56500	56500	56500	0
181	20240422	173300	3734232300	56500	56500	56500	56500	0
182	20240422	173200	3734232300	56500	56500	56500	56500	4791
183	20240422	173100	3734232300	56500	56500	56500	56500	0
184	20240422	173000	3734232300	56500	56500	56500	56500	0
185	20240422	172900	3734232300	56500	56500	56500	56500	0
186	20240422	172800	3734232300	56500	56500	56500	56500	0
187	20240422	172700	3734232300	56500	56500	56500	56500	0
188	20240422	172600	3734232300	56500	56500	56500	56500	0
189	20240422	172500	3734232300	56500	56500	56500	56500	0
190	20240422	172400	3734232300	56500	56500	56500	56500	0
191	20240422	172300	3734232300	56500	56500	56500	56500	0
192	20240422	172200	3734232300	56500	56500	56500	56500	0
193	20240422	172100	3734232300	56500	56500	56500	56500	0
194	20240422	172000	3734232300	56500	56500	56500	56500	0
195	20240422	171900	3734232300	56500	56500	56500	56500	0
196	20240422	171800	3734232300	56500	56500	56500	56500	0
197	20240422	171700	3734232300	56500	56500	56500	56500	0
198	20240422	171600	3734232300	56500	56500	56500	56500	0
199	20240422	171500	3734232300	56500	56500	56500	56500	0
200	20240422	171400	3734232300	56500	56500	56500	56500	0
201	20240422	171300	3734232300	56500	56500	56500	56500	0
202	20240422	171200	3734232300	56500	56500	56500	56500	0
203	20240422	171100	3734232300	56500	56500	56500	56500	0
204	20240422	171000	3734232300	56500	56500	56500	56500	0
205	20240422	170900	3734232300	56500	56500	56500	56500	0
206	20240422	170800	3734232300	56500	56500	56500	56500	0
207	20240422	170700	3734232300	56500	56500	56500	56500	0
208	20240422	170600	3734232300	56500	56500	56500	56500	0
209	20240422	170500	3734232300	56500	56500	56500	56500	0
210	20240422	170400	3734232300	56500	56500	56500	56500	0
211	20240422	170300	3734232300	56500	56500	56500	56500	0
212	20240422	170200	3734232300	56500	56500	56500	56500	4791
213	20240422	170100	3734232300	56500	56500	56500	56500	0
214	20240422	170000	3734232300	56500	56500	56500	56500	0
215	20240422	165900	3734232300	56500	56500	56500	56500	0
216	20240422	165800	3734232300	56500	56500	56500	56500	0
217	20240422	165700	3734232300	56500	56500	56500	56500	0
218	20240422	165600	3734232300	56500	56500	56500	56500	0
219	20240422	165500	3734232300	56500	56500	56500	56500	0
220	20240422	165400	3734232300	56500	56500	56500	56500	0
221	20240422	165300	3734232300	56500	56500	56500	56500	0
222	20240422	165200	3734232300	56500	56500	56500	56500	0
223	20240422	165100	3734232300	56500	56500	56500	56500	0
224	20240422	165000	3734232300	56500	56500	56500	56500	0
225	20240422	164900	3734232300	56500	56500	56500	56500	0
226	20240422	164800	3734232300	56500	56500	56500	56500	0
227	20240422	164700	3734232300	56500	56500	56500	56500	0
228	20240422	164600	3734232300	56500	56500	56500	56500	0
229	20240422	164500	3734232300	56500	56500	56500	56500	0
230	20240422	164400	3734232300	56500	56500	56500	56500	0
231	20240422	164300	3734232300	56500	56500	56500	56500	0
232	20240422	164200	3734232300	56500	56500	56500	56500	0
233	20240422	164100	3734232300	56500	56500	56500	56500	0
234	20240422	164000	3734232300	56500	56500	56500	56500	0
235	20240422	163900	3734232300	56500	56500	56500	56500	0
236	20240422	163800	3734232300	56500	56500	56500	56500	0
237	20240422	163700	3734232300	56500	56500	56500	56500	0
238	20240422	163600	3734232300	56500	56500	56500	56500	0
239	20240422	163500	3734232300	56500	56500	56500	56500	0
240	20240422	163400	3734232300	56500	56500	56500	56500	0
241	20240422	163300	3734232300	56500	56500	56500	56500	0
242	20240422	163200	3734232300	56500	56500	56500	56500	4791
243	20240422	163100	3734232300	56500	56500	56500	56500	0
244	20240422	163000	3734232300	56500	56500	56500	56500	0
245	20240422	162900	3734232300	56500	56500	56500	56500	0
246	20240422	162800	3734232300	56500	56500	56500	56500	0
247	20240422	162700	3734232300	56500	56500	56500	56500	0
248	20240422	162600	3734232300	56500	56500	56500	56500	0
249	20240422	162500	3734232300	56500	56500	56500	56500	0
250	20240422	162400	3734232300	56500	56500	56500	56500	0
251	20240422	162300	3734232300	56500	56500	56500	56500	0
252	20240422	162200	3734232300	56500	56500	56500	56500	0
253	20240422	162100	3734232300	56500	56500	56500	56500	0
254	20240422	162000	3734232300	56500	56500	56500	56500	0
255	20240422	161900	3734232300	56500	56500	56500	56500	0
256	20240422	161800	3734232300	56500	56500	56500	56500	0
257	20240422	161700	3734232300	56500	56500	56500	56500	0
258	20240422	161600	3734232300	56500	56500	56500	56500	0
259	20240422	161500	3734232300	56500	56500	56500	56500	0
260	20240422	161400	3734232300	56500	56500	56500	56500	0
261	20240422	161300	3734232300	56500	56500	56500	56500	0
262	20240422	161200	3734232300	56500	56500	56500	56500	0
263	20240422	161100	3734232300	56500	56500	56500	56500	0
264	20240422	161000	3734232300	56500	56500	56500	56500	0
265	20240422	160900	3734232300	56500	56500	56500	56500	0
266	20240422	160800	3734232300	56500	56500	56500	56500	0
267	20240422	160700	3734232300	56500	56500	56500	56500	0
268	20240422	160600	3734232300	56500	56500	56500	56500	0
269	20240422	160500	3734232300	56500	56500	56500	56500	0
270	20240422	160400	3734232300	56500	56500	56500	56500	0
271	20240422	160300	3734232300	56500	56500	56500	56500	0
272	20240422	160200	3734232300	56500	56500	56500	56500	4791
273	20240422	160100	3734232300	56500	56500	56500	56500	0
274	20240422	160000	3734232300	56500	56500	56500	56500	0
275	20240422	155900	3734232300	56500	56500	56500	56500	0
276	20240422	155800	3734232300	56500	56500	56500	56500	0
277	20240422	155700	3734232300	56500	56500	56500	56500	0
278	20240422	155600	3734232300	56500	56500	56500	56500	0
279	20240422	155500	3734232300	56500	56500	56500	56500	0
280	20240422	155400	3734232300	56500	56500	56500	56500	0
281	20240422	155300	3734232300	56500	56500	56500	56500	0
282	20240422	155200	3734232300	56500	56500	56500	56500	0
283	20240422	155100	3734232300	56500	56500	56500	56500	0
284	20240422	155000	3734232300	56500	56500	56500	56500	0
285	20240422	154900	3734232300	56500	56500	56500	56500	0
286	20240422	154800	3734232300	56500	56500	56500	56500	0
287	20240422	154700	3734232300	56500	56500	56500	56500	0
288	20240422	154600	3734232300	56500	56500	56500	56500	0
289	20240422	154500	3734232300	56500	56500	56500	56500	0
290	20240422	154400	3734232300	56500	56500	56500	56500	0
291	20240422	154300	3734232300	56500	56500	56500	56500	0
292	20240422	154200	3734232300	56500	56500	56500	56500	0
293	20240422	154100	3734232300	56500	56500	56500	56500	0
294	20240422	154000	3734232300	56500	56500	56500	56500	0
295	20240422	153900	3734232300	56500	56500	56500	56500	0
296	20240422	153800	3734232300	56500	56500	56500	56500	0
297	20240422	153700	3734232300	56500	56500	56500	56500	0
298	20240422	153600	3734232300	56500	56500	56500	56500	0
299	20240422	153500	3734232300	56500	56500	56500	56500	0
300	20240422	153400	3734232300	56500	56500	56500	56500	0
301	20240422	153300	3734232300	56500	56500	56500	56500	0
302	20240422	153200	3734232300	56500	56500	56500	56500	4791
303	20240422	153100	3734232300	56500	56500	56500	56500	0
304	20240422	153000	3734232300	56500	56500	56500	56500	4791
305	20240422	152900	3463540800	56500	56500	56500	56500	0
306	20240422	152800	3463540800	56500	56500	56500	56500	0
307	20240422	152700	3463540800	56500	56500	56500	56500	0
308	20240422	152600	3463540800	56500	56500	56500	56500	0
309	20240422	152500	3463540800	56500	56500	56500	56500	0
310	20240422	152400	3463540800	56500	56500	56500	56500	0
311	20240422	152300	3463540800	56500	56500	56500	56500	0
312	20240422	152200	3463540800	56500	56500	56500	56500	0
313	20240422	152100	3463540800	56500	56500	56500	56500	0
314	20240422	152000	3463540800	56500	56500	56500	56500	0
315	20240422	151900	3463540800	56500	56600	56800	56500	1254
316	20240422	151800	3392524500	56700	56600	56700	56600	46
317	20240422	151700	3389918800	56600	56600	56700	56500	108
318	20240422	151600	3383807700	56500	56600	56700	56500	238
319	20240422	151500	3370334000	56600	56700	56700	56600	110
320	20240422	151400	3364106900	56600	56600	56700	56600	172
321	20240422	151300	3354370700	56600	56600	56700	56600	155
322	20240422	151200	3345596300	56600	56700	56700	56600	88
323	20240422	151100	3340614400	56700	56700	56700	56600	106
324	20240422	151000	3334607700	56600	56600	56700	56600	73
325	20240422	150900	3330474800	56600	56700	56700	56600	57
326	20240422	150800	3327247600	56600	56600	56700	56600	58
327	20240422	150700	3323963800	56600	56600	56600	56600	124
328	20240422	150600	3316945400	56600	56700	56700	56600	47
329	20240422	150500	3314284900	56700	56700	56800	56700	113
330	20240422	150400	3307876800	56700	56700	56800	56700	172
331	20240422	150300	3298122400	56700	56600	56800	56600	232
332	20240422	150200	3284968700	56700	56700	56700	56700	19
333	20240422	150100	3283891400	56700	56700	56700	56700	1197
334	20240422	150000	3216021500	56700	56600	56700	56600	95
335	20240422	145900	3210640600	56700	56600	56700	56600	18
336	20240422	145800	3209621700	56600	56700	56700	56600	42
337	20240422	145700	3207243500	56700	56500	56700	56500	99
338	20240422	145600	3201642700	56500	56600	56600	56500	46
339	20240422	145500	3199042100	56600	56600	56700	56600	436
340	20240422	145400	3174358400	56600	56600	56700	56600	44
341	20240422	145300	3171867100	56700	56600	56700	56600	35
342	20240422	145200	3169886000	56700	56700	56700	56600	45
343	20240422	145100	3167338800	56600	56600	56700	56600	56
344	20240422	145000	3164166100	56700	56700	56700	56600	45
345	20240422	144900	3161618900	56600	56700	56700	56600	127
346	20240422	144800	3154427900	56700	56700	56700	56600	25
347	20240422	144700	3153012700	56600	56600	56700	56600	41
348	20240422	144600	3150692000	56600	56700	56700	56600	61
349	20240422	144500	3147239300	56600	56600	56700	56600	149
350	20240422	144400	3138805800	56600	56600	56700	56600	31
351	20240422	144300	3137051100	56700	56600	56700	56600	41
352	20240422	144200	3134729400	56700	56600	56700	56600	20
353	20240422	144100	3133597300	56700	56700	56700	56600	39
354	20240422	144000	3131389600	56600	56700	56700	56600	100
355	20240422	143900	3125720300	56800	56700	56800	56700	26
356	20240422	143800	3124245900	56700	56700	56700	56700	9
357	20240422	143700	3123735600	56700	56700	56800	56700	137
358	20240422	143600	3115965600	56700	56700	56700	56700	14
359	20240422	143500	3115171800	56700	56600	56700	56600	744
360	20240422	143400	3072992300	56600	56600	56600	56600	32
361	20240422	143300	3071181100	56600	56600	56700	56600	29
362	20240422	143200	3069538700	56700	56600	56700	56600	65
363	20240422	143100	3065859500	56600	56600	56600	56600	38
364	20240422	143000	3063708700	56600	56700	56700	56600	23
365	20240422	142900	3062405900	56600	56700	56700	56600	34
366	20240422	142800	3060481000	56600	56700	56700	56600	49
367	20240422	142700	3057706500	56600	56600	56700	56600	88
368	20240422	142600	3052722500	56600	56700	56700	56600	51
369	20240422	142500	3049834800	56700	56600	56700	56600	56
370	20240422	142400	3046663000	56600	56700	56700	56600	18
371	20240422	142300	3045643200	56700	56600	56700	56600	98
372	20240422	142200	3040096300	56600	56600	56700	56600	73
373	20240422	142100	3035962300	56600	56600	56700	56600	57
374	20240422	142000	3032734400	56600	56700	56700	56600	107
375	20240422	141900	3026675100	56600	56600	56700	56600	90
376	20240422	141800	3021579800	56700	56600	56700	56600	42
377	20240422	141700	3019201300	56700	56700	56700	56600	565
378	20240422	141600	2987166000	56800	56700	56800	56700	78
379	20240422	141500	2982742300	56700	56800	56800	56700	299
380	20240422	141400	2965788800	56800	56700	56800	56700	55
381	20240422	141300	2962668500	56800	56800	56800	56700	32
382	20240422	141200	2960853000	56700	56700	56700	56700	8
383	20240422	141100	2960399400	56800	56900	57000	56800	2160
384	20240422	141000	2837503100	57000	56900	57000	56900	35
385	20240422	140900	2835509400	56900	56900	57000	56900	34
386	20240422	140800	2833574700	56900	56900	57000	56900	23
387	20240422	140700	2832265900	56900	56900	57000	56900	206
388	20240422	140600	2820543400	56900	56900	56900	56900	20
389	20240422	140500	2819405400	57000	57000	57000	56900	72
390	20240422	140400	2815303600	57000	56800	57000	56800	450
391	20240422	140300	2789693800	56800	56800	56900	56800	143
392	20240422	140200	2781570300	56800	56900	56900	56800	164
393	20240422	140100	2772246400	56800	56800	56800	56800	66
394	20240422	140000	2768497600	56900	56800	56900	56800	752
395	20240422	135900	2725781300	56700	56800	56800	56700	24
396	20240422	135800	2724420400	56800	56700	56800	56700	49
397	20240422	135700	2721640000	56800	56700	56800	56600	78
398	20240422	135600	2717216300	56600	56800	56800	56600	19
399	20240422	135500	2716140300	56900	56900	56900	56900	16
400	20240422	135400	2715229900	56600	56600	56800	56500	2066
401	20240422	135300	2598067000	56600	56600	56600	56600	1
402	20240422	135200	2598010400	56500	56600	56600	56500	33
403	20240422	135100	2596144800	56500	56500	56500	56500	56
404	20240422	135000	2592980800	56500	56500	56500	56500	7
405	20240422	134900	2592585300	56500	56400	56600	56400	53
406	20240422	134800	2589591400	56500	56500	56500	56400	109
407	20240422	134700	2583434800	56400	56500	56500	56400	6
408	20240422	134600	2583096200	56400	56400	56500	56400	156
409	20240422	134500	2574285700	56400	56500	56500	56400	34
410	20240422	134400	2572366200	56500	56400	56500	56400	107
411	20240422	134300	2566328700	56400	56400	56500	56400	108
412	20240422	134200	2560235500	56300	56300	56400	56300	23
413	20240422	134100	2558940500	56300	56500	56500	56300	43
414	20240422	134000	2556517600	56500	56400	56500	56300	126
415	20240422	133900	2549409400	56400	56500	56500	56400	299
416	20240422	133800	2532543900	56400	56400	56500	56400	48
417	20240422	133700	2529834900	56500	56400	56500	56400	52
418	20240422	133600	2526901900	56400	56400	56400	56400	1
419	20240422	133500	2526845500	56400	56400	56400	56400	48
420	20240422	133400	2524138300	56500	56400	56500	56400	508
421	20240422	133300	2495486000	56400	56500	56500	56400	6
422	20240422	133200	2495147200	56400	56400	56500	56400	49
423	20240422	133100	2492381700	56400	56400	56400	56400	154
424	20240422	133000	2483696100	56400	56400	56400	56400	29
425	20240422	132900	2482060500	56500	56500	56500	56400	131
426	20240422	132800	2474659900	56500	56400	56500	56400	250
427	20240422	132700	2460559800	56500	56500	56500	56500	148
428	20240422	132600	2452197800	56500	56600	56600	56500	137
429	20240422	132500	2444443900	56600	56700	56700	56500	70
430	20240422	132400	2440481900	56700	56500	56700	56500	231
431	20240422	132300	2427409800	56600	56500	56600	56500	37
432	20240422	132200	2425318300	56500	56600	56600	56500	60
433	20240422	132100	2421926300	56500	56500	56500	56500	30
434	20240422	132000	2420231300	56500	56500	56500	56500	38
435	20240422	131900	2418084300	56700	56500	56700	56500	52
436	20240422	131800	2415141500	56500	56600	56600	56500	30
437	20240422	131700	2413445400	56700	56500	56700	56500	47
438	20240422	131600	2410784000	56500	56600	56600	56500	89
439	20240422	131500	2405749700	56600	56500	56600	56500	142
440	20240422	131400	2397723400	56500	56500	56500	56500	14
441	20240422	131300	2396932400	56500	56500	56600	56500	97
442	20240422	131200	2391449500	56600	56600	56600	56500	14
443	20240422	131100	2390657400	56500	56600	56600	56500	72
444	20240422	131000	2386584100	56500	56600	56600	56500	167
445	20240422	130900	2377133600	56600	56600	56600	56600	28
446	20240422	130800	2375548800	56600	56600	56700	56600	69
447	20240422	130700	2371642400	56600	56600	56600	56600	19
448	20240422	130600	2370567000	56600	56600	56600	56600	218
449	20240422	130500	2358228200	56700	56600	56700	56600	21
450	20240422	130400	2357038400	56600	56600	56700	56600	675
451	20240422	130300	2318832400	56600	56400	56600	56400	48
452	20240422	130200	2316121900	56400	56500	56500	56400	49
453	20240422	130100	2313354200	56400	56500	56500	56400	24
454	20240422	130000	2312000100	56500	56600	56600	56500	1310
455	20240422	125900	2237966000	56600	56600	56600	56600	311
456	20240422	125800	2220363400	56600	56600	56600	56600	84
457	20240422	125700	2215609000	56600	56600	56700	56600	65
458	20240422	125600	2211929900	56700	56600	56700	56600	44
459	20240422	125500	2209438500	56600	56600	56700	56600	80
460	20240422	125400	2204910400	56600	56700	56700	56600	89
461	20240422	125300	2199871000	56700	56700	56700	56700	1
462	20240422	125200	2199814300	56600	56700	56700	56600	17
463	20240422	125100	2198850600	56600	56600	56700	56600	54
464	20240422	125000	2195792000	56600	56600	56600	56600	0
465	20240422	124900	2195792000	56600	56600	56700	56600	33
466	20240422	124800	2193921800	56700	56600	56700	56600	18
467	20240422	124700	2192902000	56600	56600	56600	56600	31
468	20240422	124600	2191147400	56700	56600	56700	56600	28
469	20240422	124500	2189560500	56600	56600	56600	56600	35
470	20240422	124400	2187579500	56700	56800	56800	56700	134
471	20240422	124300	2179971700	56700	56600	56700	56600	31
472	20240422	124200	2178216900	56700	56700	56700	56700	2
473	20240422	124100	2178103500	56800	56700	56800	56700	157
474	20240422	124000	2169188100	56700	56600	56700	56600	107
475	20240422	123900	2163127700	56600	56700	56700	56600	40
476	20240422	123800	2160863300	56700	56700	56700	56600	72
477	20240422	123700	2156781500	56600	56600	56600	56600	55
478	20240422	123600	2153668500	56600	56600	56700	56600	64
479	20240422	123500	2150045100	56600	56600	56600	56600	75
480	20240422	123400	2145800100	56600	56700	56700	56600	337
481	20240422	123300	2126695200	56700	56700	56700	56700	126
482	20240422	123200	2119551000	56800	56700	56800	56700	8
483	20240422	123100	2119097300	56700	56800	56800	56700	74
484	20240422	123000	2114894300	56900	56900	56900	56900	20
485	20240422	122900	2113756300	56800	56800	56800	56800	15
486	20240422	122800	2112904300	56800	56800	56800	56700	35
487	20240422	122700	2110919600	56800	56800	57000	56800	1459
488	20240422	122600	2027889200	56800	56800	56800	56800	2
489	20240422	122500	2027775600	56900	56900	56900	56900	100
490	20240422	122400	2022085600	56900	56800	56900	56800	12
491	20240422	122300	2021403900	56800	56800	56800	56800	81
492	20240422	122200	2016803100	56700	56800	56800	56700	24
493	20240422	122100	2015440100	56800	56700	56800	56700	28
494	20240422	122000	2013850600	56800	56800	56800	56800	10
495	20240422	121900	2013282600	56700	56800	56800	56700	36
496	20240422	121800	2011239300	56700	56800	56800	56700	26
497	20240422	121700	2009763100	56700	56700	56800	56700	51
498	20240422	121600	2006870100	56700	56700	56800	56700	18
499	20240422	121500	2005848500	56700	56700	56800	56700	7
500	20240422	121400	2005451300	56700	56700	56700	56700	8
501	20240422	121300	2004997700	56700	56600	56700	56600	60
502	20240422	121200	2001600700	56600	56700	56700	56600	29
503	20240422	121100	1999956900	56700	56700	56700	56700	0
504	20240422	121000	1999956900	56700	56800	56800	56600	16
505	20240422	120900	1999050900	56800	56700	56900	56700	30
506	20240422	120800	1997346000	56700	56700	56800	56700	22
507	20240422	120700	1996097200	56600	56600	56600	56600	7
508	20240422	120600	1995701000	56600	56700	56800	56600	110
509	20240422	120500	1989462300	56600	56600	56600	56600	10
510	20240422	120400	1988896300	56700	56600	56700	56600	213
511	20240422	120300	1976821300	56600	56600	56600	56600	155
512	20240422	120200	1968048300	56600	56500	56600	56500	42
513	20240422	120100	1965675200	56500	56500	56500	56500	30
514	20240422	120000	1963980200	56500	56500	56500	56500	1
515	20240422	115900	1963923700	56500	56500	56500	56500	124
516	20240422	115800	1956917700	56500	56600	56600	56500	14
517	20240422	115700	1956125500	56600	56500	56600	56500	71
518	20240422	115600	1952107600	56500	56500	56500	56500	3
519	20240422	115500	1951938100	56500	56500	56500	56500	44
520	20240422	115400	1949452100	56600	56500	56600	56500	33
521	20240422	115300	1947585600	56500	56500	56500	56500	21
522	20240422	115200	1946399100	56500	56600	56600	56500	24
523	20240422	115100	1945040900	56600	56600	56700	56600	437
524	20240422	115000	1920306600	56600	56600	56700	56600	52
525	20240422	114900	1917362400	56700	56700	56700	56600	90
526	20240422	114800	1912266500	56600	56600	56600	56600	72
527	20240422	114700	1908191300	56600	56500	56600	56500	458
528	20240422	114600	1882272200	56600	56500	56600	56500	29
529	20240422	114500	1880631600	56500	56600	56600	56500	4
530	20240422	114400	1880405500	56500	56500	56600	56500	44
531	20240422	114300	1877918600	56500	56600	56600	56500	44
532	20240422	114200	1875430600	56600	56500	56600	56500	51
533	20240422	114100	1872546800	56600	56600	56600	56600	23
534	20240422	114000	1871245000	56600	56600	56600	56600	16
535	20240422	113900	1870339400	56600	56700	56700	56600	268
536	20240422	113800	1855149200	56700	56800	56800	56700	567
537	20240422	113700	1822948700	56900	56900	56900	56900	8
538	20240422	113600	1822493500	56800	56900	56900	56800	103
539	20240422	113500	1816633000	56900	56800	56900	56800	23
540	20240422	113400	1815325600	56800	56800	56800	56800	1
541	20240422	113300	1815268800	56800	56800	56900	56800	47
542	20240422	113200	1812594800	56800	56800	56800	56800	75
543	20240422	113100	1808334800	56800	56800	56900	56800	88
544	20240422	113000	1803331300	56800	56800	56800	56800	4
545	20240422	112900	1803104100	56800	56900	56900	56800	22
546	20240422	112800	1801853200	56800	56800	56800	56800	9
547	20240422	112700	1801342000	56900	56800	56900	56800	71
548	20240422	112600	1797302800	56800	56800	56800	56700	674
549	20240422	112500	1759022700	56900	56900	56900	56900	44
550	20240422	112400	1756519100	56900	56800	56900	56800	116
551	20240422	112300	1749928200	56800	56700	56800	56700	50
552	20240422	112200	1747089200	56700	56700	56700	56700	3
553	20240422	112100	1746919100	56800	56500	56800	56500	578
554	20240422	112000	1714173800	56600	56500	56600	56500	33
555	20240422	111900	1712308300	56600	56500	56600	56500	242
556	20240422	111800	1698611400	56500	56500	56500	56500	8
557	20240422	111700	1698159400	56500	56500	56600	56500	15
558	20240422	111600	1697311800	56500	56500	56500	56500	12
559	20240422	111500	1696633800	56500	56400	56500	56400	113
560	20240422	111400	1690259500	56400	56400	56500	56400	48
561	20240422	111300	1687550800	56500	56500	56500	56500	39
562	20240422	111200	1685347300	56500	56400	56500	56400	6
563	20240422	111100	1685008500	56500	56500	56500	56500	137
564	20240422	111000	1677268000	56500	56500	56600	56500	147
565	20240422	110900	1668962400	56500	56500	56500	56500	247
566	20240422	110800	1655006900	56600	56500	56600	56500	10
567	20240422	110700	1654441800	56600	56600	56600	56600	18
568	20240422	110600	1653423000	56500	56600	56600	56500	19
569	20240422	110500	1652347900	56600	56600	56600	56500	28
570	20240422	110400	1650763900	56600	56600	56600	56500	50
571	20240422	110300	1647934000	56500	56600	56600	56500	30
572	20240422	110200	1646237700	56600	56600	56600	56500	30
573	20240422	110100	1644540400	56500	56600	56600	56500	199
574	20240422	110000	1633277200	56600	56700	56700	56600	6
575	20240422	105900	1632937100	56600	56600	56700	56600	12
576	20240422	105800	1632257800	56600	56600	56700	56600	19
577	20240422	105700	1631181400	56600	56600	56600	56600	16
578	20240422	105600	1630275800	56600	56600	56600	56600	3
579	20240422	105500	1630106000	56500	56600	56700	56500	64
580	20240422	105400	1626483900	56600	56600	56600	56500	50
581	20240422	105300	1623654300	56600	56500	56600	56500	28
582	20240422	105200	1622069600	56500	56700	56700	56500	118
583	20240422	105100	1615397800	56700	56500	56700	56500	30
584	20240422	105000	1613697900	56600	56600	56600	56600	53
585	20240422	104900	1610698100	56600	56500	56600	56500	80
586	20240422	104800	1606176000	56500	56500	56600	56500	10
587	20240422	104700	1605610900	56500	56600	56600	56500	3
588	20240422	104600	1605441300	56700	56500	56700	56500	26
589	20240422	104500	1603968300	56500	56700	56700	56500	2260
590	20240422	104400	1476258500	56700	56700	56700	56700	10
591	20240422	104300	1475691500	56600	56600	56600	56600	17
592	20240422	104200	1474729300	56600	56600	56600	56600	34
593	20240422	104100	1472804900	56700	56700	56700	56700	22
594	20240422	104000	1471557500	56700	56600	56700	56500	882
595	20240422	103900	1421707200	56600	56600	56700	56600	26
596	20240422	103800	1420234600	56600	56700	56700	56600	33
597	20240422	103700	1418363700	56600	56600	56600	56600	0
598	20240422	103600	1418363700	56600	56600	56600	56600	3
599	20240422	103500	1418193900	56800	56700	56800	56600	406
600	20240422	103400	1395200300	56800	56800	56800	56800	14
601	20240422	103300	1394405100	56700	56800	56800	56700	1175
602	20240422	103200	1327678800	56900	56800	56900	56800	45
603	20240422	103100	1325120800	57000	56800	57000	56800	12
604	20240422	103000	1324437800	56900	56900	56900	56900	21
605	20240422	102900	1323242900	56800	56800	56800	56800	39
606	20240422	102800	1321027700	56900	56900	56900	56800	67
607	20240422	102700	1317221400	57000	56800	57000	56800	41
608	20240422	102600	1314885600	56900	57000	57000	56900	215
609	20240422	102500	1302649800	57000	56900	57000	56900	12
610	20240422	102400	1301965900	56900	56900	57000	56900	19
611	20240422	102300	1300883800	56900	57000	57000	56900	32
612	20240422	102200	1299062900	56900	56900	56900	56900	136
613	20240422	102100	1291324500	56900	56900	57000	56900	20
614	20240422	102000	1290185500	57000	56900	57000	56900	18
615	20240422	101900	1289161200	56900	56900	56900	56900	29
616	20240422	101800	1287511100	56900	57000	57000	56900	20
617	20240422	101700	1286371800	56900	56900	56900	56900	54
618	20240422	101600	1283299200	56900	56900	56900	56900	18
619	20240422	101500	1282275000	56900	57000	57000	56900	46
620	20240422	101400	1279656400	57000	57000	57000	56900	55
621	20240422	101300	1276524700	56900	57100	57100	56900	228
622	20240422	101200	1263524000	57200	57100	57200	57100	18
623	20240422	101100	1262495300	57100	57100	57200	57100	52
624	20240422	101000	1259524000	57100	57300	57300	57100	387
625	20240422	100900	1237380600	57300	57200	57300	57200	66
626	20240422	100800	1233603500	57200	57500	57500	57200	573
627	20240422	100700	1200749300	57500	57600	57600	57500	111
628	20240422	100600	1194365600	57400	57600	57600	57400	164
629	20240422	100500	1184935900	57500	57500	57500	57400	157
630	20240422	100400	1175909300	57500	57500	57500	57500	71
631	20240422	100300	1171826800	57400	57400	57400	57300	129
632	20240422	100200	1164422400	57400	57400	57400	57300	18
633	20240422	100100	1163389900	57300	57300	57400	57300	154
634	20240422	100000	1154564000	57300	57300	57300	57300	54
635	20240422	095900	1151469800	57200	57300	57300	57200	67
636	20240422	095800	1147633500	57300	57200	57300	57100	263
637	20240422	095700	1132579100	57100	57100	57100	57100	13
638	20240422	095600	1131836800	57200	57100	57200	57100	15
639	20240422	095500	1130979300	57000	57000	57000	57000	0
640	20240422	095400	1130979300	57000	56900	57100	56900	313
641	20240422	095300	1113128100	57000	56900	57000	56900	46
642	20240422	095200	1110506700	56900	57000	57000	56900	63
643	20240422	095100	1106915900	57000	56900	57000	56900	30
644	20240422	095000	1105206800	57000	57000	57000	56900	72
645	20240422	094900	1101102900	57000	57000	57000	56900	202
646	20240422	094800	1089593100	56900	56900	57000	56900	151
647	20240422	094700	1080991800	57000	56900	57000	56900	3
648	20240422	094600	1080821000	57000	56600	57000	56600	423
649	20240422	094500	1056787300	56600	56700	56700	56600	372
650	20240422	094400	1035697600	56600	56700	56700	56600	614
651	20240422	094300	1000936900	56700	56800	56800	56700	23
652	20240422	094200	999632700	56800	56700	56800	56700	12
653	20240422	094100	998952200	56700	56900	56900	56700	196
654	20240422	094000	987817300	56800	56800	57000	56800	119
655	20240422	093900	981040100	56800	57000	57000	56800	174
656	20240422	093800	971141400	57000	56900	57000	56900	62
657	20240422	093700	967613300	56900	57000	57000	56900	38
658	20240422	093600	965448100	57000	57200	57200	56900	120
659	20240422	093500	958588700	57200	57200	57300	57200	119
660	20240422	093400	951771000	57100	56900	57200	56900	233
661	20240422	093300	938483200	56800	56700	56800	56700	128
662	20240422	093200	931219500	56700	56700	56700	56700	9
663	20240422	093100	930709200	56700	56800	56900	56600	37
664	20240422	093000	928608900	56600	56600	56700	56500	107
665	20240422	092900	922550700	56500	56600	56600	56500	30
666	20240422	092800	920855500	56500	56700	56700	56500	1888
667	20240422	092700	814020200	56700	56900	56900	56700	1143
668	20240422	092600	749035500	56900	57000	57100	56900	1012
669	20240422	092500	691341300	57100	57100	57100	57100	33
670	20240422	092400	689457000	57100	57100	57100	56900	292
671	20240422	092300	672817500	56900	57000	57100	56900	1057
672	20240422	092200	612475200	56900	57000	57000	56900	64
673	20240422	092100	608827400	57000	57100	57100	56900	104
674	20240422	092000	602901600	57100	57000	57100	57000	889
675	20240422	091900	552140400	57000	57000	57100	57000	222
676	20240422	091800	539481200	57100	56900	57100	56900	908
677	20240422	091700	487704300	56900	56900	56900	56900	2
678	20240422	091600	487590500	56900	56900	57000	56900	30
679	20240422	091500	485881500	57000	56900	57000	56900	39
680	20240422	091400	483662000	56800	56900	56900	56800	11
681	20240422	091300	483037100	56800	57000	57000	56800	181
682	20240422	091200	472736200	56900	57000	57000	56900	113
683	20240422	091100	466306200	57000	56700	57000	56700	402
684	20240422	091000	443473600	56700	56600	56700	56600	17
685	20240422	090900	442509800	56600	56700	56700	56600	364
686	20240422	090800	421892800	56800	56900	56900	56700	49
687	20240422	090700	419109600	56900	56900	57000	56700	287
688	20240422	090600	402793600	56900	56700	56900	56600	336
689	20240422	090500	383711300	56500	56500	57000	56400	1166
690	20240422	090400	317663200	56500	56800	56800	56400	1122
691	20240422	090300	254247700	56900	57300	57300	56900	1308
692	20240422	090200	179647300	57400	57600	57700	57300	1319
693	20240422	090100	103759300	57700	57500	57700	57500	999
694	20240422	090000	46240900	57400	57200	57400	57200	808