KissMeData/120030/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201600	342753500	98900	98900	98900	98900	43
3	20240423	201500	342753500	98900	98900	98900	98900	0
4	20240423	201400	342753500	98900	98900	98900	98900	0
5	20240423	201300	342753500	98900	98900	98900	98900	0
6	20240423	201200	342753500	98900	98900	98900	98900	0
7	20240423	201100	342753500	98900	98900	98900	98900	0
8	20240423	201000	342753500	98900	98900	98900	98900	0
9	20240423	200900	342753500	98900	98900	98900	98900	0
10	20240423	200800	342753500	98900	98900	98900	98900	0
11	20240423	200700	342753500	98900	98900	98900	98900	0
12	20240423	200600	342753500	98900	98900	98900	98900	0
13	20240423	200500	342753500	98900	98900	98900	98900	0
14	20240423	200400	342753500	98900	98900	98900	98900	0
15	20240423	200300	342753500	98900	98900	98900	98900	0
16	20240423	200200	342753500	98900	98900	98900	98900	0
17	20240423	200100	342753500	98900	98900	98900	98900	0
18	20240423	200000	342753500	98900	98900	98900	98900	0
19	20240423	195900	342753500	98900	98900	98900	98900	0
20	20240423	195800	342753500	98900	98900	98900	98900	0
21	20240423	195700	342753500	98900	98900	98900	98900	0
22	20240423	195600	342753500	98900	98900	98900	98900	0
23	20240423	195500	342753500	98900	98900	98900	98900	0
24	20240423	195400	342753500	98900	98900	98900	98900	0
25	20240423	195300	342753500	98900	98900	98900	98900	0
26	20240423	195200	342753500	98900	98900	98900	98900	0
27	20240423	195100	342753500	98900	98900	98900	98900	0
28	20240423	195000	342753500	98900	98900	98900	98900	0
29	20240423	194900	342753500	98900	98900	98900	98900	0
30	20240423	194800	342753500	98900	98900	98900	98900	0
31	20240423	194700	342753500	98900	98900	98900	98900	0
32	20240423	194600	342753500	98900	98900	98900	98900	43
33	20240423	194500	342753500	98900	98900	98900	98900	0
34	20240423	194400	342753500	98900	98900	98900	98900	0
35	20240423	194300	342753500	98900	98900	98900	98900	0
36	20240423	194200	342753500	98900	98900	98900	98900	0
37	20240423	194100	342753500	98900	98900	98900	98900	0
38	20240423	194000	342753500	98900	98900	98900	98900	0
39	20240423	193900	342753500	98900	98900	98900	98900	0
40	20240423	193800	342753500	98900	98900	98900	98900	0
41	20240423	193700	342753500	98900	98900	98900	98900	0
42	20240423	193600	342753500	98900	98900	98900	98900	0
43	20240423	193500	342753500	98900	98900	98900	98900	0
44	20240423	193400	342753500	98900	98900	98900	98900	0
45	20240423	193300	342753500	98900	98900	98900	98900	0
46	20240423	193200	342753500	98900	98900	98900	98900	0
47	20240423	193100	342753500	98900	98900	98900	98900	0
48	20240423	193000	342753500	98900	98900	98900	98900	0
49	20240423	192900	342753500	98900	98900	98900	98900	0
50	20240423	192800	342753500	98900	98900	98900	98900	0
51	20240423	192700	342753500	98900	98900	98900	98900	0
52	20240423	192600	342753500	98900	98900	98900	98900	0
53	20240423	192500	342753500	98900	98900	98900	98900	0
54	20240423	192400	342753500	98900	98900	98900	98900	0
55	20240423	192300	342753500	98900	98900	98900	98900	0
56	20240423	192200	342753500	98900	98900	98900	98900	0
57	20240423	192100	342753500	98900	98900	98900	98900	0
58	20240423	192000	342753500	98900	98900	98900	98900	0
59	20240423	191900	342753500	98900	98900	98900	98900	0
60	20240423	191800	342753500	98900	98900	98900	98900	0
61	20240423	191700	342753500	98900	98900	98900	98900	0
62	20240423	191600	342753500	98900	98900	98900	98900	43
63	20240423	191500	342753500	98900	98900	98900	98900	0
64	20240423	191400	342753500	98900	98900	98900	98900	0
65	20240423	191300	342753500	98900	98900	98900	98900	0
66	20240423	191200	342753500	98900	98900	98900	98900	0
67	20240423	191100	342753500	98900	98900	98900	98900	0
68	20240423	191000	342753500	98900	98900	98900	98900	0
69	20240423	190900	342753500	98900	98900	98900	98900	0
70	20240423	190800	342753500	98900	98900	98900	98900	0
71	20240423	190700	342753500	98900	98900	98900	98900	0
72	20240423	190600	342753500	98900	98900	98900	98900	0
73	20240423	190500	342753500	98900	98900	98900	98900	0
74	20240423	190400	342753500	98900	98900	98900	98900	0
75	20240423	190300	342753500	98900	98900	98900	98900	0
76	20240423	190200	342753500	98900	98900	98900	98900	0
77	20240423	190100	342753500	98900	98900	98900	98900	0
78	20240423	190000	342753500	98900	98900	98900	98900	0
79	20240423	185900	342753500	98900	98900	98900	98900	0
80	20240423	185800	342753500	98900	98900	98900	98900	0
81	20240423	185700	342753500	98900	98900	98900	98900	0
82	20240423	185600	342753500	98900	98900	98900	98900	0
83	20240423	185500	342753500	98900	98900	98900	98900	0
84	20240423	185400	342753500	98900	98900	98900	98900	0
85	20240423	185300	342753500	98900	98900	98900	98900	0
86	20240423	185200	342753500	98900	98900	98900	98900	0
87	20240423	185100	342753500	98900	98900	98900	98900	0
88	20240423	185000	342753500	98900	98900	98900	98900	0
89	20240423	184900	342753500	98900	98900	98900	98900	0
90	20240423	184800	342753500	98900	98900	98900	98900	0
91	20240423	184700	342753500	98900	98900	98900	98900	0
92	20240423	184600	342753500	98900	98900	98900	98900	43
93	20240423	184500	342753500	98900	98900	98900	98900	0
94	20240423	184400	342753500	98900	98900	98900	98900	0
95	20240423	184300	342753500	98900	98900	98900	98900	0
96	20240423	184200	342753500	98900	98900	98900	98900	0
97	20240423	184100	342753500	98900	98900	98900	98900	0
98	20240423	184000	342753500	98900	98900	98900	98900	0
99	20240423	183900	342753500	98900	98900	98900	98900	0
100	20240423	183800	342753500	98900	98900	98900	98900	0
101	20240423	183700	342753500	98900	98900	98900	98900	0
102	20240423	183600	342753500	98900	98900	98900	98900	0
103	20240423	183500	342753500	98900	98900	98900	98900	0
104	20240423	183400	342753500	98900	98900	98900	98900	0
105	20240423	183300	342753500	98900	98900	98900	98900	0
106	20240423	183200	342753500	98900	98900	98900	98900	0
107	20240423	183100	342753500	98900	98900	98900	98900	0
108	20240423	183000	342753500	98900	98900	98900	98900	0
109	20240423	182900	342753500	98900	98900	98900	98900	0
110	20240423	182800	342753500	98900	98900	98900	98900	0
111	20240423	182700	342753500	98900	98900	98900	98900	0
112	20240423	182600	342753500	98900	98900	98900	98900	0
113	20240423	182500	342753500	98900	98900	98900	98900	0
114	20240423	182400	342753500	98900	98900	98900	98900	0
115	20240423	182300	342753500	98900	98900	98900	98900	0
116	20240423	182200	342753500	98900	98900	98900	98900	0
117	20240423	182100	342753500	98900	98900	98900	98900	0
118	20240423	182000	342753500	98900	98900	98900	98900	0
119	20240423	181900	342753500	98900	98900	98900	98900	0
120	20240423	181800	342753500	98900	98900	98900	98900	0
121	20240423	181700	342753500	98900	98900	98900	98900	0
122	20240423	181600	342753500	98900	98900	98900	98900	43
123	20240423	181500	342753500	98900	98900	98900	98900	0
124	20240423	181400	342753500	98900	98900	98900	98900	0
125	20240423	181300	342753500	98900	98900	98900	98900	0
126	20240423	181200	342753500	98900	98900	98900	98900	0
127	20240423	181100	342753500	98900	98900	98900	98900	0
128	20240423	181000	342753500	98900	98900	98900	98900	0
129	20240423	180900	342753500	98900	98900	98900	98900	0
130	20240423	180800	342753500	98900	98900	98900	98900	0
131	20240423	180700	342753500	98900	98900	98900	98900	0
132	20240423	180600	342753500	98900	98900	98900	98900	0
133	20240423	180500	342753500	98900	98900	98900	98900	0
134	20240423	180400	342753500	98900	98900	98900	98900	0
135	20240423	180300	342753500	98900	98900	98900	98900	0
136	20240423	180200	342753500	98900	98900	98900	98900	0
137	20240423	180100	342753500	98900	98900	98900	98900	0
138	20240423	180000	342753500	98900	98900	98900	98900	0
139	20240423	175900	342753500	98900	98900	98900	98900	0
140	20240423	175800	342753500	98900	98900	98900	98900	0
141	20240423	175700	342753500	98900	98900	98900	98900	0
142	20240423	175600	342753500	98900	98900	98900	98900	0
143	20240423	175500	342753500	98900	98900	98900	98900	0
144	20240423	175400	342753500	98900	98900	98900	98900	0
145	20240423	175300	342753500	98900	98900	98900	98900	0
146	20240423	175200	342753500	98900	98900	98900	98900	0
147	20240423	175100	342753500	98900	98900	98900	98900	0
148	20240423	175000	342753500	98900	98900	98900	98900	0
149	20240423	174900	342753500	98900	98900	98900	98900	0
150	20240423	174800	342753500	98900	98900	98900	98900	0
151	20240423	174700	342753500	98900	98900	98900	98900	0
152	20240423	174600	342753500	98900	98900	98900	98900	43
153	20240423	174500	342753500	98900	98900	98900	98900	0
154	20240423	174400	342753500	98900	98900	98900	98900	0
155	20240423	174300	342753500	98900	98900	98900	98900	0
156	20240423	174200	342753500	98900	98900	98900	98900	0
157	20240423	174100	342753500	98900	98900	98900	98900	0
158	20240423	174000	342753500	98900	98900	98900	98900	0
159	20240423	173900	342753500	98900	98900	98900	98900	0
160	20240423	173800	342753500	98900	98900	98900	98900	0
161	20240423	173700	342753500	98900	98900	98900	98900	0
162	20240423	173600	342753500	98900	98900	98900	98900	0
163	20240423	173500	342753500	98900	98900	98900	98900	0
164	20240423	173400	342753500	98900	98900	98900	98900	0
165	20240423	173300	342753500	98900	98900	98900	98900	0
166	20240423	173200	342753500	98900	98900	98900	98900	0
167	20240423	173100	342753500	98900	98900	98900	98900	0
168	20240423	173000	342753500	98900	98900	98900	98900	0
169	20240423	172900	342753500	98900	98900	98900	98900	0
170	20240423	172800	342753500	98900	98900	98900	98900	0
171	20240423	172700	342753500	98900	98900	98900	98900	0
172	20240423	172600	342753500	98900	98900	98900	98900	0
173	20240423	172500	342753500	98900	98900	98900	98900	0
174	20240423	172400	342753500	98900	98900	98900	98900	0
175	20240423	172300	342753500	98900	98900	98900	98900	0
176	20240423	172200	342753500	98900	98900	98900	98900	0
177	20240423	172100	342753500	98900	98900	98900	98900	0
178	20240423	172000	342753500	98900	98900	98900	98900	0
179	20240423	171900	342753500	98900	98900	98900	98900	0
180	20240423	171800	342753500	98900	98900	98900	98900	0
181	20240423	171700	342753500	98900	98900	98900	98900	0
182	20240423	171600	342753500	98900	98900	98900	98900	43
183	20240423	171500	342753500	98900	98900	98900	98900	0
184	20240423	171400	342753500	98900	98900	98900	98900	0
185	20240423	171300	342753500	98900	98900	98900	98900	0
186	20240423	171200	342753500	98900	98900	98900	98900	0
187	20240423	171100	342753500	98900	98900	98900	98900	0
188	20240423	171000	342753500	98900	98900	98900	98900	0
189	20240423	170900	342753500	98900	98900	98900	98900	0
190	20240423	170800	342753500	98900	98900	98900	98900	0
191	20240423	170700	342753500	98900	98900	98900	98900	0
192	20240423	170600	342753500	98900	98900	98900	98900	0
193	20240423	170500	342753500	98900	98900	98900	98900	0
194	20240423	170400	342753500	98900	98900	98900	98900	0
195	20240423	170300	342753500	98900	98900	98900	98900	0
196	20240423	170200	342753500	98900	98900	98900	98900	0
197	20240423	170100	342753500	98900	98900	98900	98900	0
198	20240423	170000	342753500	98900	98900	98900	98900	0
199	20240423	165900	342753500	98900	98900	98900	98900	0
200	20240423	165800	342753500	98900	98900	98900	98900	0
201	20240423	165700	342753500	98900	98900	98900	98900	0
202	20240423	165600	342753500	98900	98900	98900	98900	0
203	20240423	165500	342753500	98900	98900	98900	98900	0
204	20240423	165400	342753500	98900	98900	98900	98900	0
205	20240423	165300	342753500	98900	98900	98900	98900	0
206	20240423	165200	342753500	98900	98900	98900	98900	0
207	20240423	165100	342753500	98900	98900	98900	98900	0
208	20240423	165000	342753500	98900	98900	98900	98900	0
209	20240423	164900	342753500	98900	98900	98900	98900	0
210	20240423	164800	342753500	98900	98900	98900	98900	0
211	20240423	164700	342753500	98900	98900	98900	98900	0
212	20240423	164600	342753500	98900	98900	98900	98900	43
213	20240423	164500	342753500	98900	98900	98900	98900	0
214	20240423	164400	342753500	98900	98900	98900	98900	0
215	20240423	164300	342753500	98900	98900	98900	98900	0
216	20240423	164200	342753500	98900	98900	98900	98900	0
217	20240423	164100	342753500	98900	98900	98900	98900	0
218	20240423	164000	342753500	98900	98900	98900	98900	0
219	20240423	163900	342753500	98900	98900	98900	98900	0
220	20240423	163800	342753500	98900	98900	98900	98900	0
221	20240423	163700	342753500	98900	98900	98900	98900	0
222	20240423	163600	342753500	98900	98900	98900	98900	0
223	20240423	163500	342753500	98900	98900	98900	98900	0
224	20240423	163400	342753500	98900	98900	98900	98900	0
225	20240423	163300	342753500	98900	98900	98900	98900	0
226	20240423	163200	342753500	98900	98900	98900	98900	0
227	20240423	163100	342753500	98900	98900	98900	98900	0
228	20240423	163000	342753500	98900	98900	98900	98900	0
229	20240423	162900	342753500	98900	98900	98900	98900	0
230	20240423	162800	342753500	98900	98900	98900	98900	0
231	20240423	162700	342753500	98900	98900	98900	98900	0
232	20240423	162600	342753500	98900	98900	98900	98900	0
233	20240423	162500	342753500	98900	98900	98900	98900	0
234	20240423	162400	342753500	98900	98900	98900	98900	0
235	20240423	162300	342753500	98900	98900	98900	98900	0
236	20240423	162200	342753500	98900	98900	98900	98900	0
237	20240423	162100	342753500	98900	98900	98900	98900	0
238	20240423	162000	342753500	98900	98900	98900	98900	0
239	20240423	161900	342753500	98900	98900	98900	98900	0
240	20240423	161800	342753500	98900	98900	98900	98900	0
241	20240423	161700	342753500	98900	98900	98900	98900	0
242	20240423	161600	342753500	98900	98900	98900	98900	43
243	20240423	161500	342753500	98900	98900	98900	98900	0
244	20240423	161400	342753500	98900	98900	98900	98900	0
245	20240423	161300	342753500	98900	98900	98900	98900	0
246	20240423	161200	342753500	98900	98900	98900	98900	0
247	20240423	161100	342753500	98900	98900	98900	98900	0
248	20240423	161000	342753500	98900	98900	98900	98900	0
249	20240423	160900	342753500	98900	98900	98900	98900	0
250	20240423	160800	342753500	98900	98900	98900	98900	0
251	20240423	160700	342753500	98900	98900	98900	98900	0
252	20240423	160600	342753500	98900	98900	98900	98900	0
253	20240423	160500	342753500	98900	98900	98900	98900	0
254	20240423	160400	342753500	98900	98900	98900	98900	0
255	20240423	160300	342753500	98900	98900	98900	98900	0
256	20240423	160200	342753500	98900	98900	98900	98900	0
257	20240423	160100	342753500	98900	98900	98900	98900	0
258	20240423	160000	342753500	98900	98900	98900	98900	0
259	20240423	155900	342753500	98900	98900	98900	98900	0
260	20240423	155800	342753500	98900	98900	98900	98900	0
261	20240423	155700	342753500	98900	98900	98900	98900	0
262	20240423	155600	342753500	98900	98900	98900	98900	0
263	20240423	155500	342753500	98900	98900	98900	98900	0
264	20240423	155400	342753500	98900	98900	98900	98900	0
265	20240423	155300	342753500	98900	98900	98900	98900	0
266	20240423	155200	342753500	98900	98900	98900	98900	0
267	20240423	155100	342753500	98900	98900	98900	98900	0
268	20240423	155000	342753500	98900	98900	98900	98900	0
269	20240423	154900	342753500	98900	98900	98900	98900	0
270	20240423	154800	342753500	98900	98900	98900	98900	0
271	20240423	154700	342753500	98900	98900	98900	98900	0
272	20240423	154600	342753500	98900	98900	98900	98900	43
273	20240423	154500	342753500	98900	98900	98900	98900	0
274	20240423	154400	342753500	98900	98900	98900	98900	0
275	20240423	154300	342753500	98900	98900	98900	98900	0
276	20240423	154200	342753500	98900	98900	98900	98900	0
277	20240423	154100	342753500	98900	98900	98900	98900	0
278	20240423	154000	342753500	98900	98900	98900	98900	0
279	20240423	153900	342753500	98900	98900	98900	98900	0
280	20240423	153800	342753500	98900	98900	98900	98900	0
281	20240423	153700	342753500	98900	98900	98900	98900	0
282	20240423	153600	342753500	98900	98900	98900	98900	0
283	20240423	153500	342753500	98900	98900	98900	98900	0
284	20240423	153400	342753500	98900	98900	98900	98900	0
285	20240423	153300	342753500	98900	98900	98900	98900	0
286	20240423	153200	342753500	98900	98900	98900	98900	0
287	20240423	153100	342753500	98900	98900	98900	98900	0
288	20240423	153000	342753500	98900	98900	98900	98900	43
289	20240423	152900	338500800	99000	99000	99000	99000	0
290	20240423	152800	338500800	99000	99000	99000	99000	0
291	20240423	152700	338500800	99000	99000	99000	99000	0
292	20240423	152600	338500800	99000	99000	99000	99000	0
293	20240423	152500	338500800	99000	99000	99000	99000	0
294	20240423	152400	338500800	99000	99000	99000	99000	0
295	20240423	152300	338500800	99000	99000	99000	99000	0
296	20240423	152200	338500800	99000	99000	99000	99000	0
297	20240423	152100	338500800	99000	99000	99000	99000	0
298	20240423	152000	338500800	99000	99000	99000	99000	0
299	20240423	151900	338500800	99000	98000	99000	98000	41
300	20240423	151800	334481800	98000	99000	99000	98000	19
301	20240423	151700	332615800	99000	98500	99000	98500	96
302	20240423	151600	323131400	98500	98300	98500	98300	50
303	20240423	151500	318207300	98200	98200	98200	98200	41
304	20240423	151400	314181100	98200	97900	98200	97900	227
305	20240423	151300	291920200	97600	97600	97600	97600	0
306	20240423	151200	291920200	97600	97600	97600	97600	0
307	20240423	151100	291920200	97600	97600	97600	97600	0
308	20240423	151000	291920200	97600	97500	97600	97500	2
309	20240423	150900	291725100	97600	97600	97600	97600	0
310	20240423	150800	291725100	97600	97600	97600	97600	0
311	20240423	150700	291725100	97600	97600	97600	97600	16
312	20240423	150600	290163500	97600	97600	97600	97600	10
313	20240423	150500	289187500	97700	97700	97700	97700	0
314	20240423	150400	289187500	97700	97700	97700	97700	0
315	20240423	150300	289187500	97700	97700	97700	97700	0
316	20240423	150200	289187500	97700	97700	97700	97700	0
317	20240423	150100	289187500	97700	97700	97700	97700	0
318	20240423	150000	289187500	97700	97700	97700	97700	0
319	20240423	145900	289187500	97700	97700	97700	97700	6
320	20240423	145800	288601300	97700	97700	97700	97700	4
321	20240423	145700	288210500	97800	97800	97800	97800	0
322	20240423	145600	288210500	97800	97800	97800	97800	0
323	20240423	145500	288210500	97800	97800	97800	97800	1
324	20240423	145400	288112700	97900	97900	97900	97900	0
325	20240423	145300	288112700	97900	97900	97900	97900	0
326	20240423	145200	288112700	97900	97900	97900	97900	0
327	20240423	145100	288112700	97900	97900	97900	97900	0
328	20240423	145000	288112700	97900	97900	97900	97900	1
329	20240423	144900	288014800	97900	97900	97900	97900	0
330	20240423	144800	288014800	97900	97900	97900	97900	2
331	20240423	144700	287819000	97900	97900	97900	97900	0
332	20240423	144600	287819000	97900	97900	97900	97900	1
333	20240423	144500	287721100	97900	97900	97900	97900	0
334	20240423	144400	287721100	97900	97900	97900	97900	1
335	20240423	144300	287623200	97900	97900	97900	97900	0
336	20240423	144200	287623200	97900	97900	97900	97900	1
337	20240423	144100	287525300	97900	97900	97900	97900	2
338	20240423	144000	287329500	97900	97900	97900	97900	0
339	20240423	143900	287329500	97900	97900	97900	97900	0
340	20240423	143800	287329500	97900	97900	97900	97900	0
341	20240423	143700	287329500	97900	97900	97900	97900	1
342	20240423	143600	287231600	97900	97900	97900	97900	0
343	20240423	143500	287231600	97900	97900	97900	97900	1
344	20240423	143400	287133700	97900	97800	97900	97800	13
345	20240423	143300	285861500	97800	97800	97800	97800	0
346	20240423	143200	285861500	97800	97800	97800	97800	1
347	20240423	143100	285763700	97800	97800	97800	97800	0
348	20240423	143000	285763700	97800	97800	97800	97800	1
349	20240423	142900	285665900	97800	97800	97800	97800	0
350	20240423	142800	285665900	97800	97800	97800	97800	1
351	20240423	142700	285568100	97800	97800	97800	97800	1
352	20240423	142600	285470300	97800	97800	97800	97800	2
353	20240423	142500	285274700	97800	97800	97800	97800	0
354	20240423	142400	285274700	97800	97800	97800	97800	0
355	20240423	142300	285274700	97800	97800	97800	97800	0
356	20240423	142200	285274700	97800	97800	97800	97800	0
357	20240423	142100	285274700	97800	97800	97800	97800	1
358	20240423	142000	285176900	97800	97800	97800	97800	10
359	20240423	141900	284198900	97700	97700	97700	97700	0
360	20240423	141800	284198900	97700	97700	97700	97700	0
361	20240423	141700	284198900	97700	97800	97800	97700	56
362	20240423	141600	278727100	97800	97800	97800	97800	2
363	20240423	141500	278531500	97800	97800	97800	97800	0
364	20240423	141400	278531500	97800	97800	97800	97800	1
365	20240423	141300	278433700	97800	97800	97800	97800	0
366	20240423	141200	278433700	97800	97800	97800	97800	0
367	20240423	141100	278433700	97800	97800	97800	97800	2
368	20240423	141000	278238100	97800	97800	97800	97800	0
369	20240423	140900	278238100	97800	97800	97800	97800	1
370	20240423	140800	278140300	97800	97800	97800	97800	4
371	20240423	140700	277749100	97800	97800	97800	97800	0
372	20240423	140600	277749100	97800	97800	97800	97800	8
373	20240423	140500	276966700	97800	97800	97800	97800	1
374	20240423	140400	276868900	97800	97800	97800	97800	1
375	20240423	140300	276771100	97800	97800	97800	97800	0
376	20240423	140200	276771100	97800	97800	97800	97800	10
377	20240423	140100	275793100	97800	97800	97800	97800	0
378	20240423	140000	275793100	97800	97800	97800	97800	0
379	20240423	135900	275793100	97800	97800	97800	97800	0
380	20240423	135800	275793100	97800	97800	97800	97800	0
381	20240423	135700	275793100	97800	97800	97800	97800	0
382	20240423	135600	275793100	97800	97800	97800	97800	0
383	20240423	135500	275793100	97800	97800	97800	97800	1
384	20240423	135400	275695300	97800	97800	97800	97800	0
385	20240423	135300	275695300	97800	97800	97800	97800	1
386	20240423	135200	275597500	97800	97800	97800	97800	0
387	20240423	135100	275597500	97800	97800	97800	97800	1
388	20240423	135000	275499700	97800	97800	97800	97800	17
389	20240423	134900	273837100	97700	97700	97700	97700	0
390	20240423	134800	273837100	97700	97700	97700	97700	0
391	20240423	134700	273837100	97700	97700	97700	97700	0
392	20240423	134600	273837100	97700	97700	97700	97700	0
393	20240423	134500	273837100	97700	97700	97700	97700	0
394	20240423	134400	273837100	97700	97700	97700	97700	0
395	20240423	134300	273837100	97700	97700	97700	97700	0
396	20240423	134200	273837100	97700	97700	97700	97700	3
397	20240423	134100	273544000	97700	97700	97700	97700	0
398	20240423	134000	273544000	97700	97700	97700	97700	0
399	20240423	133900	273544000	97700	98000	98000	97700	31
400	20240423	133800	270514000	98000	98000	98000	98000	0
401	20240423	133700	270514000	98000	98100	98100	98000	3
402	20240423	133600	270219900	98100	98100	98100	98100	0
403	20240423	133500	270219900	98100	98100	98100	98100	1
404	20240423	133400	270121800	98100	98100	98100	98100	1
405	20240423	133300	270023700	98100	98100	98100	98100	30
406	20240423	133200	267080700	98100	98100	98100	98100	3
407	20240423	133100	266786400	98100	98100	98100	98100	0
408	20240423	133000	266786400	98100	98000	98100	98000	29
409	20240423	132900	263943000	98000	97700	98000	97700	172
410	20240423	132800	247105200	97700	97700	97700	97700	6
411	20240423	132700	246519000	97700	97700	97700	97700	0
412	20240423	132600	246519000	97700	97700	97700	97700	0
413	20240423	132500	246519000	97700	97700	97700	97700	9
414	20240423	132400	245639700	97700	97700	97700	97700	0
415	20240423	132300	245639700	97700	97700	97700	97700	1
416	20240423	132200	245542000	97600	97600	97600	97600	0
417	20240423	132100	245542000	97600	97600	97600	97600	2
418	20240423	132000	245346800	97500	97500	97500	97500	0
419	20240423	131900	245346800	97500	97500	97500	97500	0
420	20240423	131800	245346800	97500	97500	97500	97500	0
421	20240423	131700	245346800	97500	97500	97500	97500	0
422	20240423	131600	245346800	97500	97500	97500	97500	78
423	20240423	131500	237741800	97600	97600	97600	97600	0
424	20240423	131400	237741800	97600	97600	97600	97600	15
425	20240423	131300	236277800	97700	97700	97700	97700	0
426	20240423	131200	236277800	97700	97700	97700	97700	1
427	20240423	131100	236180100	97700	97700	97700	97700	1
428	20240423	131000	236082400	97700	97700	97700	97700	2
429	20240423	130900	235887000	97700	97700	97700	97700	95
430	20240423	130800	226605500	97800	97800	97800	97800	2
431	20240423	130700	226409900	97800	97800	97800	97800	1
432	20240423	130600	226312100	97800	97800	97800	97800	0
433	20240423	130500	226312100	97800	97800	97800	97800	1
434	20240423	130400	226214300	97800	97800	97800	97800	2
435	20240423	130300	226018700	97800	97800	97800	97800	3
436	20240423	130200	225725300	97700	97700	97700	97700	15
437	20240423	130100	224259800	97800	97800	97800	97800	0
438	20240423	130000	224259800	97800	97800	97800	97800	2
439	20240423	125900	224064200	97800	97800	97800	97800	0
440	20240423	125800	224064200	97800	97800	97800	97800	1
441	20240423	125700	223966400	97700	97700	97700	97700	0
442	20240423	125600	223966400	97700	97700	97700	97700	1
443	20240423	125500	223868700	97800	97800	97800	97800	3
444	20240423	125400	223575300	97800	97800	97800	97800	1
445	20240423	125300	223477500	97800	97800	97800	97800	1
446	20240423	125200	223379700	97800	97800	97800	97800	0
447	20240423	125100	223379700	97800	97800	97800	97800	1
448	20240423	125000	223281900	97800	97800	97800	97800	0
449	20240423	124900	223281900	97800	97800	97800	97800	1
450	20240423	124800	223184100	97800	97800	97800	97800	1
451	20240423	124700	223086300	97800	97800	97800	97800	0
452	20240423	124600	223086300	97800	97800	97800	97800	1
453	20240423	124500	222988500	97800	97800	97800	97800	1
454	20240423	124400	222890700	97800	97800	97800	97800	1
455	20240423	124300	222792900	97800	97800	97800	97800	1
456	20240423	124200	222695100	97800	97800	97800	97800	1
457	20240423	124100	222597300	97800	97800	97800	97800	2
458	20240423	124000	222401700	97800	97800	97800	97800	0
459	20240423	123900	222401700	97800	97800	97800	97800	1
460	20240423	123800	222303900	97700	97700	97700	97700	0
461	20240423	123700	222303900	97700	97700	97700	97700	0
462	20240423	123600	222303900	97700	97700	97700	97700	10
463	20240423	123500	221326900	97700	97700	97700	97700	0
464	20240423	123400	221326900	97700	97700	97700	97700	0
465	20240423	123300	221326900	97700	97700	97700	97700	0
466	20240423	123200	221326900	97700	97800	97800	97700	8
467	20240423	123100	220545200	97800	97800	97800	97800	0
468	20240423	123000	220545200	97800	97800	97800	97800	1
469	20240423	122900	220447400	97800	97800	97800	97800	0
470	20240423	122800	220447400	97800	97800	97800	97800	1
471	20240423	122700	220349600	97800	97800	97800	97800	10
472	20240423	122600	219371600	97800	97800	97800	97800	1
473	20240423	122500	219273800	97800	97800	97800	97800	1
474	20240423	122400	219176000	97800	97800	97800	97800	0
475	20240423	122300	219176000	97800	97800	97800	97800	1
476	20240423	122200	219078200	97800	97800	97800	97800	0
477	20240423	122100	219078200	97800	97800	97800	97800	2
478	20240423	122000	218882600	97800	97800	97800	97800	0
479	20240423	121900	218882600	97800	97800	97800	97800	1
480	20240423	121800	218784800	97800	97800	97800	97800	1
481	20240423	121700	218687000	97800	97800	97800	97800	0
482	20240423	121600	218687000	97800	97800	97800	97800	1
483	20240423	121500	218589200	97800	97800	97800	97800	0
484	20240423	121400	218589200	97800	97800	97800	97800	1
485	20240423	121300	218491400	97800	97800	97800	97800	0
486	20240423	121200	218491400	97800	97800	97800	97800	1
487	20240423	121100	218393600	97800	97800	97800	97800	1
488	20240423	121000	218295800	97800	97800	97800	97800	1
489	20240423	120900	218198000	97800	97800	97800	97800	1
490	20240423	120800	218100200	97800	97800	97800	97800	0
491	20240423	120700	218100200	97800	97800	97800	97800	1
492	20240423	120600	218002400	97800	97800	97800	97800	0
493	20240423	120500	218002400	97800	97800	97800	97800	11
494	20240423	120400	216926600	97800	97800	97800	97800	4
495	20240423	120300	216535400	97800	97800	97800	97800	0
496	20240423	120200	216535400	97800	97800	97800	97800	1
497	20240423	120100	216437600	97800	97800	97800	97800	0
498	20240423	120000	216437600	97800	97800	97800	97800	1
499	20240423	115900	216339800	97800	97800	97800	97800	0
500	20240423	115800	216339800	97800	97800	97800	97800	1
501	20240423	115700	216242000	97800	97800	97800	97800	1
502	20240423	115600	216144200	97800	97800	97800	97800	2
503	20240423	115500	215948600	97800	97800	97800	97800	1
504	20240423	115400	215850800	97800	97800	97800	97800	0
505	20240423	115300	215850800	97800	97800	97800	97800	2
506	20240423	115200	215655200	97800	97800	97800	97800	0
507	20240423	115100	215655200	97800	97800	97800	97800	1
508	20240423	115000	215557400	97700	97700	97700	97700	0
509	20240423	114900	215557400	97700	97700	97700	97700	28
510	20240423	114800	212821800	97700	97700	97700	97700	1
511	20240423	114700	212724100	97700	97700	97700	97700	0
512	20240423	114600	212724100	97700	97700	97700	97700	2
513	20240423	114500	212528700	97700	97700	97700	97700	0
514	20240423	114400	212528700	97700	97700	97700	97700	1
515	20240423	114300	212431000	97600	97600	97600	97600	0
516	20240423	114200	212431000	97600	97600	97600	97600	0
517	20240423	114100	212431000	97600	97600	97600	97600	0
518	20240423	114000	212431000	97600	97600	97600	97600	0
519	20240423	113900	212431000	97600	97600	97600	97600	0
520	20240423	113800	212431000	97600	97600	97600	97600	0
521	20240423	113700	212431000	97600	97600	97600	97600	0
522	20240423	113600	212431000	97600	97700	97700	97600	3
523	20240423	113500	212138100	97700	97700	97700	97700	0
524	20240423	113400	212138100	97700	97700	97700	97700	1
525	20240423	113300	212040400	97700	97700	97700	97700	0
526	20240423	113200	212040400	97700	97700	97700	97700	2
527	20240423	113100	211845000	97700	97700	97700	97700	0
528	20240423	113000	211845000	97700	97700	97700	97700	1
529	20240423	112900	211747300	97700	97700	97700	97700	1
530	20240423	112800	211649600	97700	97700	97700	97700	0
531	20240423	112700	211649600	97700	97700	97700	97700	2
532	20240423	112600	211454200	97700	97700	97700	97700	0
533	20240423	112500	211454200	97700	97700	97700	97700	1
534	20240423	112400	211356500	97700	97700	97700	97700	0
535	20240423	112300	211356500	97700	97700	97700	97700	1
536	20240423	112200	211258800	97700	97700	97700	97700	1
537	20240423	112100	211161100	97700	97700	97700	97700	0
538	20240423	112000	211161100	97700	97700	97700	97700	1
539	20240423	111900	211063400	97700	97700	97700	97700	0
540	20240423	111800	211063400	97700	97700	97700	97700	18
541	20240423	111700	209304800	97700	97700	97700	97700	0
542	20240423	111600	209304800	97700	97700	97700	97700	1
543	20240423	111500	209207100	97700	97700	97700	97700	1
544	20240423	111400	209109400	97700	97700	97700	97700	0
545	20240423	111300	209109400	97700	97500	97700	97500	88
546	20240423	111200	200529000	97400	97500	97500	97400	22
547	20240423	111100	198386100	97500	97500	97500	97500	18
548	20240423	111000	196631100	97500	97500	97500	97500	0
549	20240423	110900	196631100	97500	97500	97500	97500	1
550	20240423	110800	196533600	97500	97500	97500	97500	1
551	20240423	110700	196436100	97500	97500	97500	97500	0
552	20240423	110600	196436100	97500	97500	97500	97500	1
553	20240423	110500	196338600	97500	97700	97700	97500	27
554	20240423	110400	193705500	97600	97600	97600	97600	0
555	20240423	110300	193705500	97600	97600	97600	97600	0
556	20240423	110200	193705500	97600	97600	97600	97600	0
557	20240423	110100	193705500	97600	97600	97600	97600	0
558	20240423	110000	193705500	97600	97600	97600	97600	7
559	20240423	105900	193022300	97700	97700	97700	97700	1
560	20240423	105800	192924600	97700	97700	97700	97700	2
561	20240423	105700	192729200	97700	97700	97700	97700	0
562	20240423	105600	192729200	97700	97700	97700	97700	3
563	20240423	105500	192436100	97600	97700	97700	97600	27
564	20240423	105400	189799200	97800	97800	97800	97800	1
565	20240423	105300	189701400	97900	97900	97900	97900	0
566	20240423	105200	189701400	97900	97800	97900	97800	6
567	20240423	105100	189114100	97800	97800	97800	97800	3
568	20240423	105000	188820700	97900	97900	97900	97900	1
569	20240423	104900	188722800	97900	97900	97900	97900	0
570	20240423	104800	188722800	97900	97900	97900	97900	1
571	20240423	104700	188624900	97900	97900	97900	97900	2
572	20240423	104600	188429100	97900	97900	97900	97900	0
573	20240423	104500	188429100	97900	97900	97900	97900	2
574	20240423	104400	188233300	97900	97900	97900	97900	0
575	20240423	104300	188233300	97900	97900	97900	97900	1
576	20240423	104200	188135400	97800	97800	97800	97800	0
577	20240423	104100	188135400	97800	97800	97800	97800	0
578	20240423	104000	188135400	97800	97900	97900	97800	11
579	20240423	103900	187059500	97900	97900	97900	97900	0
580	20240423	103800	187059500	97900	97900	97900	97900	1
581	20240423	103700	186961600	97900	97900	97900	97900	0
582	20240423	103600	186961600	97900	97900	97900	97900	1
583	20240423	103500	186863700	97900	97900	97900	97900	0
584	20240423	103400	186863700	97900	97900	97900	97900	1
585	20240423	103300	186765800	97900	97900	97900	97900	1
586	20240423	103200	186667900	97900	97900	97900	97900	0
587	20240423	103100	186667900	97900	97900	97900	97900	1
588	20240423	103000	186570000	97900	97900	97900	97900	0
589	20240423	102900	186570000	97900	97900	97900	97900	1
590	20240423	102800	186472100	98000	97900	98000	97900	50
591	20240423	102700	181573200	97900	97900	97900	97900	1
592	20240423	102600	181475300	97900	97900	97900	97900	12
593	20240423	102500	180300500	97900	97900	97900	97900	0
594	20240423	102400	180300500	97900	97700	97900	97700	16
595	20240423	102300	178736100	97600	97600	97600	97600	0
596	20240423	102200	178736100	97600	97600	97600	97600	1
597	20240423	102100	178638500	97600	97600	97600	97600	70
598	20240423	102000	171806500	97700	97700	97700	97700	79
599	20240423	101900	164088200	97700	97900	97900	97700	25
600	20240423	101800	161645500	97900	97900	97900	97900	0
601	20240423	101700	161645500	97900	97900	97900	97900	9
602	20240423	101600	160764400	97900	97900	97900	97900	11
603	20240423	101500	159687500	97900	97900	97900	97900	2
604	20240423	101400	159491700	97900	97900	97900	97900	40
605	20240423	101300	155575700	97900	97900	97900	97900	1
606	20240423	101200	155477800	97900	97900	97900	97900	1
607	20240423	101100	155379900	97900	97900	97900	97900	0
608	20240423	101000	155379900	97900	97900	97900	97900	1
609	20240423	100900	155282000	97900	97900	97900	97900	0
610	20240423	100800	155282000	97900	97900	97900	97900	1
611	20240423	100700	155184100	97900	97900	97900	97900	0
612	20240423	100600	155184100	97900	97900	97900	97900	1
613	20240423	100500	155086200	98000	98000	98000	98000	2
614	20240423	100400	154890200	98000	98000	98000	98000	24
615	20240423	100300	152538200	98000	97800	98000	97800	39
616	20240423	100200	148718400	97600	97600	97600	97600	0
617	20240423	100100	148718400	97600	97600	97600	97600	0
618	20240423	100000	148718400	97600	97600	97600	97600	12
619	20240423	095900	147547200	97100	97100	97100	97100	0
620	20240423	095800	147547200	97100	97100	97100	97100	0
621	20240423	095700	147547200	97100	97600	97600	97000	350
622	20240423	095600	113512500	97600	97800	97800	97600	110
623	20240423	095500	102771000	97800	97800	97800	97800	0
624	20240423	095400	102771000	97800	97800	97800	97800	0
625	20240423	095300	102771000	97800	97800	97800	97800	10
626	20240423	095200	101793000	97800	97900	97900	97800	59
627	20240423	095100	96022200	97900	97900	97900	97900	13
628	20240423	095000	94749500	97900	97900	97900	97900	0
629	20240423	094900	94749500	97900	97900	97900	97900	0
630	20240423	094800	94749500	97900	97900	97900	97900	35
631	20240423	094700	91323000	98000	98100	98100	98000	29
632	20240423	094600	88478400	98100	98100	98100	98100	1
633	20240423	094500	88380300	98100	98100	98100	98100	1
634	20240423	094400	88282200	98100	98100	98100	98100	1
635	20240423	094300	88184100	98100	98100	98100	98100	20
636	20240423	094200	86222100	98100	98100	98100	98100	2
637	20240423	094100	86025900	98100	98100	98100	98100	0
638	20240423	094000	86025900	98100	98100	98100	98100	1
639	20240423	093900	85927800	98000	98000	98000	98000	0
640	20240423	093800	85927800	98000	98000	98000	98000	6
641	20240423	093700	85339800	98100	98100	98100	98100	1
642	20240423	093600	85241700	98000	98000	98000	98000	0
643	20240423	093500	85241700	98000	98000	98000	98000	29
644	20240423	093400	82399700	97800	97800	97800	97800	0
645	20240423	093300	82399700	97800	97800	97800	97800	0
646	20240423	093200	82399700	97800	97800	97800	97800	3
647	20240423	093100	82106300	97800	97800	97800	97800	2
648	20240423	093000	81910700	97800	98100	98100	97800	40
649	20240423	092900	77996400	98000	98100	98100	98000	2
650	20240423	092800	77800300	98100	98100	98100	98100	0
651	20240423	092700	77800300	98100	98100	98100	98100	1
652	20240423	092600	77702200	98100	98100	98100	98100	0
653	20240423	092500	77702200	98100	98100	98100	98100	3
654	20240423	092400	77407900	98200	98200	98200	98200	1
655	20240423	092300	77309700	98200	98200	98200	98200	1
656	20240423	092200	77211500	98200	98200	98200	98200	1
657	20240423	092100	77113300	98300	98300	98300	98300	3
658	20240423	092000	76818400	98200	98100	98200	98100	88
659	20240423	091900	68178000	98000	98000	98000	98000	36
660	20240423	091800	64650000	98000	98000	98000	98000	0
661	20240423	091700	64650000	98000	98000	98000	98000	11
662	20240423	091600	63572000	98000	98000	98000	97900	39
663	20240423	091500	59750800	98000	98000	98000	98000	45
664	20240423	091400	55340800	98000	98000	98000	98000	59
665	20240423	091300	49558800	98000	98000	98000	98000	1
666	20240423	091200	49460800	98000	98000	98000	98000	11
667	20240423	091100	48382800	97800	98000	98000	97800	24
668	20240423	091000	46031000	98000	97900	98000	97900	66
669	20240423	090900	39564700	97700	97700	97700	97700	0
670	20240423	090800	39564700	97700	97900	97900	97700	64
671	20240423	090700	33301100	97900	98200	98200	97900	40
672	20240423	090600	29384800	98200	98200	98200	98200	0
673	20240423	090500	29384800	98200	97900	98200	97900	186
674	20240423	090400	11155100	97900	97900	97900	97900	1
675	20240423	090300	11057200	97900	97900	97900	97900	8
676	20240423	090200	10274000	98000	98000	98000	97900	72
677	20240423	090100	3222000	98000	98000	98000	98000	3
678	20240423	090000	2928000	97600	97600	97600	97600	30