KissMeData/002840/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183800	452590800	191100	191100	191100	191100	107
3	20240422	183700	452590800	191100	191100	191100	191100	0
4	20240422	183600	452590800	191100	191100	191100	191100	0
5	20240422	183500	452590800	191100	191100	191100	191100	0
6	20240422	183400	452590800	191100	191100	191100	191100	0
7	20240422	183300	452590800	191100	191100	191100	191100	0
8	20240422	183200	452590800	191100	191100	191100	191100	0
9	20240422	183100	452590800	191100	191100	191100	191100	0
10	20240422	183000	452590800	191100	191100	191100	191100	0
11	20240422	182900	452590800	191100	191100	191100	191100	0
12	20240422	182800	452590800	191100	191100	191100	191100	0
13	20240422	182700	452590800	191100	191100	191100	191100	0
14	20240422	182600	452590800	191100	191100	191100	191100	0
15	20240422	182500	452590800	191100	191100	191100	191100	0
16	20240422	182400	452590800	191100	191100	191100	191100	0
17	20240422	182300	452590800	191100	191100	191100	191100	0
18	20240422	182200	452590800	191100	191100	191100	191100	0
19	20240422	182100	452590800	191100	191100	191100	191100	0
20	20240422	182000	452590800	191100	191100	191100	191100	0
21	20240422	181900	452590800	191100	191100	191100	191100	0
22	20240422	181800	452590800	191100	191100	191100	191100	0
23	20240422	181700	452590800	191100	191100	191100	191100	0
24	20240422	181600	452590800	191100	191100	191100	191100	0
25	20240422	181500	452590800	191100	191100	191100	191100	0
26	20240422	181400	452590800	191100	191100	191100	191100	0
27	20240422	181300	452590800	191100	191100	191100	191100	0
28	20240422	181200	452590800	191100	191100	191100	191100	0
29	20240422	181100	452590800	191100	191100	191100	191100	0
30	20240422	181000	452590800	191100	191100	191100	191100	0
31	20240422	180900	452590800	191100	191100	191100	191100	0
32	20240422	180800	452590800	191100	191100	191100	191100	107
33	20240422	180700	452590800	191100	191100	191100	191100	0
34	20240422	180600	452590800	191100	191100	191100	191100	0
35	20240422	180500	452590800	191100	191100	191100	191100	0
36	20240422	180400	452590800	191100	191100	191100	191100	0
37	20240422	180300	452590800	191100	191100	191100	191100	0
38	20240422	180200	452590800	191100	191100	191100	191100	0
39	20240422	180100	452590800	191100	191100	191100	191100	0
40	20240422	180000	452590800	191100	191100	191100	191100	0
41	20240422	175900	452590800	191100	191100	191100	191100	0
42	20240422	175800	452590800	191100	191100	191100	191100	0
43	20240422	175700	452590800	191100	191100	191100	191100	0
44	20240422	175600	452590800	191100	191100	191100	191100	0
45	20240422	175500	452590800	191100	191100	191100	191100	0
46	20240422	175400	452590800	191100	191100	191100	191100	0
47	20240422	175300	452590800	191100	191100	191100	191100	0
48	20240422	175200	452590800	191100	191100	191100	191100	0
49	20240422	175100	452590800	191100	191100	191100	191100	0
50	20240422	175000	452590800	191100	191100	191100	191100	0
51	20240422	174900	452590800	191100	191100	191100	191100	0
52	20240422	174800	452590800	191100	191100	191100	191100	0
53	20240422	174700	452590800	191100	191100	191100	191100	0
54	20240422	174600	452590800	191100	191100	191100	191100	0
55	20240422	174500	452590800	191100	191100	191100	191100	0
56	20240422	174400	452590800	191100	191100	191100	191100	0
57	20240422	174300	452590800	191100	191100	191100	191100	0
58	20240422	174200	452590800	191100	191100	191100	191100	0
59	20240422	174100	452590800	191100	191100	191100	191100	0
60	20240422	174000	452590800	191100	191100	191100	191100	0
61	20240422	173900	452590800	191100	191100	191100	191100	0
62	20240422	173800	452590800	191100	191100	191100	191100	107
63	20240422	173700	452590800	191100	191100	191100	191100	0
64	20240422	173600	452590800	191100	191100	191100	191100	0
65	20240422	173500	452590800	191100	191100	191100	191100	0
66	20240422	173400	452590800	191100	191100	191100	191100	0
67	20240422	173300	452590800	191100	191100	191100	191100	0
68	20240422	173200	452590800	191100	191100	191100	191100	0
69	20240422	173100	452590800	191100	191100	191100	191100	0
70	20240422	173000	452590800	191100	191100	191100	191100	0
71	20240422	172900	452590800	191100	191100	191100	191100	0
72	20240422	172800	452590800	191100	191100	191100	191100	0
73	20240422	172700	452590800	191100	191100	191100	191100	0
74	20240422	172600	452590800	191100	191100	191100	191100	0
75	20240422	172500	452590800	191100	191100	191100	191100	0
76	20240422	172400	452590800	191100	191100	191100	191100	0
77	20240422	172300	452590800	191100	191100	191100	191100	0
78	20240422	172200	452590800	191100	191100	191100	191100	0
79	20240422	172100	452590800	191100	191100	191100	191100	0
80	20240422	172000	452590800	191100	191100	191100	191100	0
81	20240422	171900	452590800	191100	191100	191100	191100	0
82	20240422	171800	452590800	191100	191100	191100	191100	0
83	20240422	171700	452590800	191100	191100	191100	191100	0
84	20240422	171600	452590800	191100	191100	191100	191100	0
85	20240422	171500	452590800	191100	191100	191100	191100	0
86	20240422	171400	452590800	191100	191100	191100	191100	0
87	20240422	171300	452590800	191100	191100	191100	191100	0
88	20240422	171200	452590800	191100	191100	191100	191100	0
89	20240422	171100	452590800	191100	191100	191100	191100	0
90	20240422	171000	452590800	191100	191100	191100	191100	0
91	20240422	170900	452590800	191100	191100	191100	191100	0
92	20240422	170800	452590800	191100	191100	191100	191100	107
93	20240422	170700	452590800	191100	191100	191100	191100	0
94	20240422	170600	452590800	191100	191100	191100	191100	0
95	20240422	170500	452590800	191100	191100	191100	191100	0
96	20240422	170400	452590800	191100	191100	191100	191100	0
97	20240422	170300	452590800	191100	191100	191100	191100	0
98	20240422	170200	452590800	191100	191100	191100	191100	0
99	20240422	170100	452590800	191100	191100	191100	191100	0
100	20240422	170000	452590800	191100	191100	191100	191100	0
101	20240422	165900	452590800	191100	191100	191100	191100	0
102	20240422	165800	452590800	191100	191100	191100	191100	0
103	20240422	165700	452590800	191100	191100	191100	191100	0
104	20240422	165600	452590800	191100	191100	191100	191100	0
105	20240422	165500	452590800	191100	191100	191100	191100	0
106	20240422	165400	452590800	191100	191100	191100	191100	0
107	20240422	165300	452590800	191100	191100	191100	191100	0
108	20240422	165200	452590800	191100	191100	191100	191100	0
109	20240422	165100	452590800	191100	191100	191100	191100	0
110	20240422	165000	452590800	191100	191100	191100	191100	0
111	20240422	164900	452590800	191100	191100	191100	191100	0
112	20240422	164800	452590800	191100	191100	191100	191100	0
113	20240422	164700	452590800	191100	191100	191100	191100	0
114	20240422	164600	452590800	191100	191100	191100	191100	0
115	20240422	164500	452590800	191100	191100	191100	191100	0
116	20240422	164400	452590800	191100	191100	191100	191100	0
117	20240422	164300	452590800	191100	191100	191100	191100	0
118	20240422	164200	452590800	191100	191100	191100	191100	0
119	20240422	164100	452590800	191100	191100	191100	191100	0
120	20240422	164000	452590800	191100	191100	191100	191100	0
121	20240422	163900	452590800	191100	191100	191100	191100	0
122	20240422	163800	452590800	191100	191100	191100	191100	107
123	20240422	163700	452590800	191100	191100	191100	191100	0
124	20240422	163600	452590800	191100	191100	191100	191100	0
125	20240422	163500	452590800	191100	191100	191100	191100	0
126	20240422	163400	452590800	191100	191100	191100	191100	0
127	20240422	163300	452590800	191100	191100	191100	191100	0
128	20240422	163200	452590800	191100	191100	191100	191100	0
129	20240422	163100	452590800	191100	191100	191100	191100	0
130	20240422	163000	452590800	191100	191100	191100	191100	0
131	20240422	162900	452590800	191100	191100	191100	191100	0
132	20240422	162800	452590800	191100	191100	191100	191100	0
133	20240422	162700	452590800	191100	191100	191100	191100	0
134	20240422	162600	452590800	191100	191100	191100	191100	0
135	20240422	162500	452590800	191100	191100	191100	191100	0
136	20240422	162400	452590800	191100	191100	191100	191100	0
137	20240422	162300	452590800	191100	191100	191100	191100	0
138	20240422	162200	452590800	191100	191100	191100	191100	0
139	20240422	162100	452590800	191100	191100	191100	191100	0
140	20240422	162000	452590800	191100	191100	191100	191100	0
141	20240422	161900	452590800	191100	191100	191100	191100	0
142	20240422	161800	452590800	191100	191100	191100	191100	0
143	20240422	161700	452590800	191100	191100	191100	191100	0
144	20240422	161600	452590800	191100	191100	191100	191100	0
145	20240422	161500	452590800	191100	191100	191100	191100	0
146	20240422	161400	452590800	191100	191100	191100	191100	0
147	20240422	161300	452590800	191100	191100	191100	191100	0
148	20240422	161200	452590800	191100	191100	191100	191100	0
149	20240422	161100	452590800	191100	191100	191100	191100	0
150	20240422	161000	452590800	191100	191100	191100	191100	0
151	20240422	160900	452590800	191100	191100	191100	191100	0
152	20240422	160800	452590800	191100	191100	191100	191100	107
153	20240422	160700	452590800	191100	191100	191100	191100	0
154	20240422	160600	452590800	191100	191100	191100	191100	0
155	20240422	160500	452590800	191100	191100	191100	191100	0
156	20240422	160400	452590800	191100	191100	191100	191100	0
157	20240422	160300	452590800	191100	191100	191100	191100	0
158	20240422	160200	452590800	191100	191100	191100	191100	0
159	20240422	160100	452590800	191100	191100	191100	191100	0
160	20240422	160000	452590800	191100	191100	191100	191100	0
161	20240422	155900	452590800	191100	191100	191100	191100	0
162	20240422	155800	452590800	191100	191100	191100	191100	0
163	20240422	155700	452590800	191100	191100	191100	191100	0
164	20240422	155600	452590800	191100	191100	191100	191100	0
165	20240422	155500	452590800	191100	191100	191100	191100	0
166	20240422	155400	452590800	191100	191100	191100	191100	0
167	20240422	155300	452590800	191100	191100	191100	191100	0
168	20240422	155200	452590800	191100	191100	191100	191100	0
169	20240422	155100	452590800	191100	191100	191100	191100	0
170	20240422	155000	452590800	191100	191100	191100	191100	0
171	20240422	154900	452590800	191100	191100	191100	191100	0
172	20240422	154800	452590800	191100	191100	191100	191100	0
173	20240422	154700	452590800	191100	191100	191100	191100	0
174	20240422	154600	452590800	191100	191100	191100	191100	0
175	20240422	154500	452590800	191100	191100	191100	191100	0
176	20240422	154400	452590800	191100	191100	191100	191100	0
177	20240422	154300	452590800	191100	191100	191100	191100	0
178	20240422	154200	452590800	191100	191100	191100	191100	0
179	20240422	154100	452590800	191100	191100	191100	191100	0
180	20240422	154000	452590800	191100	191100	191100	191100	0
181	20240422	153900	452590800	191100	191100	191100	191100	0
182	20240422	153800	452590800	191100	191100	191100	191100	107
183	20240422	153700	452590800	191100	191100	191100	191100	0
184	20240422	153600	452590800	191100	191100	191100	191100	0
185	20240422	153500	452590800	191100	191100	191100	191100	0
186	20240422	153400	452590800	191100	191100	191100	191100	0
187	20240422	153300	452590800	191100	191100	191100	191100	0
188	20240422	153200	452590800	191100	191100	191100	191100	0
189	20240422	153100	452590800	191100	191100	191100	191100	0
190	20240422	153000	452590800	191100	191100	191100	191100	107
191	20240422	152900	432143100	190800	190800	190800	190800	0
192	20240422	152800	432143100	190800	190800	190800	190800	0
193	20240422	152700	432143100	190800	190800	190800	190800	0
194	20240422	152600	432143100	190800	190800	190800	190800	0
195	20240422	152500	432143100	190800	190800	190800	190800	0
196	20240422	152400	432143100	190800	190800	190800	190800	0
197	20240422	152300	432143100	190800	190800	190800	190800	0
198	20240422	152200	432143100	190800	190800	190800	190800	0
199	20240422	152100	432143100	190800	190800	190800	190800	0
200	20240422	152000	432143100	190800	190800	190800	190800	0
201	20240422	151900	432143100	190800	190800	190800	190800	0
202	20240422	151800	432143100	190800	190800	190800	190800	1
203	20240422	151700	431952300	190800	190800	190800	190800	0
204	20240422	151600	431952300	190800	190800	190800	190800	0
205	20240422	151500	431952300	190800	190800	190800	190800	0
206	20240422	151400	431952300	190800	190800	190800	190800	0
207	20240422	151300	431952300	190800	190800	190800	190800	0
208	20240422	151200	431952300	190800	190800	190800	190800	1
209	20240422	151100	431761500	190800	190800	190800	190800	1
210	20240422	151000	431570700	190300	190300	190300	190300	0
211	20240422	150900	431570700	190300	190300	190300	190300	0
212	20240422	150800	431570700	190300	190300	190300	190300	0
213	20240422	150700	431570700	190300	190300	190300	190300	0
214	20240422	150600	431570700	190300	190300	190300	190300	0
215	20240422	150500	431570700	190300	190900	190900	190300	7
216	20240422	150400	430235600	190900	190900	190900	190900	0
217	20240422	150300	430235600	190900	190900	190900	190900	0
218	20240422	150200	430235600	190900	190900	190900	190900	0
219	20240422	150100	430235600	190900	190900	190900	190900	0
220	20240422	150000	430235600	190900	190900	190900	190900	0
221	20240422	145900	430235600	190900	190900	190900	190900	0
222	20240422	145800	430235600	190900	190900	190900	190900	0
223	20240422	145700	430235600	190900	190900	190900	190900	0
224	20240422	145600	430235600	190900	190900	190900	190900	0
225	20240422	145500	430235600	190900	190900	190900	190900	0
226	20240422	145400	430235600	190900	190900	190900	190900	0
227	20240422	145300	430235600	190900	190900	190900	190900	0
228	20240422	145200	430235600	190900	190900	190900	190900	0
229	20240422	145100	430235600	190900	190900	190900	190900	0
230	20240422	145000	430235600	190900	190900	190900	190900	19
231	20240422	144900	426608500	190800	190800	190800	190800	0
232	20240422	144800	426608500	190800	190800	190800	190800	0
233	20240422	144700	426608500	190800	190800	190800	190800	0
234	20240422	144600	426608500	190800	190800	190800	190800	0
235	20240422	144500	426608500	190800	190800	190800	190800	0
236	20240422	144400	426608500	190800	190800	190800	190800	0
237	20240422	144300	426608500	190800	190800	190800	190800	0
238	20240422	144200	426608500	190800	190800	190800	190800	0
239	20240422	144100	426608500	190800	190800	190800	190800	0
240	20240422	144000	426608500	190800	190800	190800	190800	0
241	20240422	143900	426608500	190800	190800	190800	190800	0
242	20240422	143800	426608500	190800	190800	190800	190800	0
243	20240422	143700	426608500	190800	190800	190800	190800	14
244	20240422	143600	423937300	190800	190700	190800	190700	31
245	20240422	143500	418022600	190900	190900	190900	190900	0
246	20240422	143400	418022600	190900	190900	190900	190900	0
247	20240422	143300	418022600	190900	190900	190900	190900	0
248	20240422	143200	418022600	190900	190900	190900	190900	0
249	20240422	143100	418022600	190900	190900	190900	190900	1
250	20240422	143000	417831700	190200	190200	190200	190200	0
251	20240422	142900	417831700	190200	190200	190200	190200	1
252	20240422	142800	417641500	190300	190300	190300	190300	0
253	20240422	142700	417641500	190300	190400	190400	190300	3
254	20240422	142600	417070500	190500	190700	190700	190500	11
255	20240422	142500	414974000	190800	190800	190800	190800	3
256	20240422	142400	414401600	190900	190900	190900	190900	0
257	20240422	142300	414401600	190900	190900	190900	190900	0
258	20240422	142200	414401600	190900	190900	190900	190900	1
259	20240422	142100	414210700	191000	191000	191000	191000	0
260	20240422	142000	414210700	191000	191000	191000	191000	2
261	20240422	141900	413828700	191000	191000	191000	191000	3
262	20240422	141800	413255700	190900	190900	190900	190900	0
263	20240422	141700	413255700	190900	190900	190900	190900	0
264	20240422	141600	413255700	190900	191000	191000	190900	9
265	20240422	141500	411536900	191000	191000	191000	191000	10
266	20240422	141400	409626900	190900	190900	190900	190900	0
267	20240422	141300	409626900	190900	190900	190900	190900	0
268	20240422	141200	409626900	190900	190900	190900	190900	0
269	20240422	141100	409626900	190900	190900	190900	190900	0
270	20240422	141000	409626900	190900	190900	190900	190900	0
271	20240422	140900	409626900	190900	190900	190900	190900	0
272	20240422	140800	409626900	190900	190900	190900	190900	0
273	20240422	140700	409626900	190900	190900	190900	190900	0
274	20240422	140600	409626900	190900	190900	190900	190900	0
275	20240422	140500	409626900	190900	190900	190900	190900	0
276	20240422	140400	409626900	190900	190900	190900	190900	0
277	20240422	140300	409626900	190900	190900	190900	190900	0
278	20240422	140200	409626900	190900	190900	190900	190900	0
279	20240422	140100	409626900	190900	190900	190900	190900	0
280	20240422	140000	409626900	190900	190900	190900	190900	0
281	20240422	135900	409626900	190900	190900	190900	190900	0
282	20240422	135800	409626900	190900	190900	190900	190900	8
283	20240422	135700	408099700	190900	190900	190900	190900	0
284	20240422	135600	408099700	190900	190900	190900	190900	0
285	20240422	135500	408099700	190900	190900	190900	190900	0
286	20240422	135400	408099700	190900	190900	190900	190900	0
287	20240422	135300	408099700	190900	190900	190900	190900	0
288	20240422	135200	408099700	190900	190900	190900	190900	0
289	20240422	135100	408099700	190900	190900	190900	190900	0
290	20240422	135000	408099700	190900	190900	190900	190900	0
291	20240422	134900	408099700	190900	190900	190900	190900	0
292	20240422	134800	408099700	190900	190900	190900	190900	0
293	20240422	134700	408099700	190900	190900	190900	190900	1
294	20240422	134600	407908800	190800	190800	190800	190800	0
295	20240422	134500	407908800	190800	190800	190800	190800	0
296	20240422	134400	407908800	190800	190800	190800	190800	0
297	20240422	134300	407908800	190800	190800	190800	190800	1
298	20240422	134200	407718000	190800	190800	190800	190800	1
299	20240422	134100	407527200	191100	191100	191100	191100	0
300	20240422	134000	407527200	191100	191100	191100	191100	0
301	20240422	133900	407527200	191100	191100	191100	191100	0
302	20240422	133800	407527200	191100	191100	191100	191100	0
303	20240422	133700	407527200	191100	191100	191100	191100	0
304	20240422	133600	407527200	191100	191100	191100	191100	0
305	20240422	133500	407527200	191100	191100	191100	191100	0
306	20240422	133400	407527200	191100	191100	191100	191100	0
307	20240422	133300	407527200	191100	191000	191100	190900	48
308	20240422	133200	398360300	191200	191200	191200	191200	1
309	20240422	133100	398169100	191100	191100	191100	191100	0
310	20240422	133000	398169100	191100	191100	191100	191100	0
311	20240422	132900	398169100	191100	191100	191100	191100	0
312	20240422	132800	398169100	191100	191100	191100	191100	19
313	20240422	132700	394538200	191100	191100	191100	191100	0
314	20240422	132600	394538200	191100	191100	191100	191100	0
315	20240422	132500	394538200	191100	191100	191100	191100	0
316	20240422	132400	394538200	191100	191100	191100	191100	0
317	20240422	132300	394538200	191100	191100	191100	191100	0
318	20240422	132200	394538200	191100	191100	191100	191100	0
319	20240422	132100	394538200	191100	191100	191100	191100	0
320	20240422	132000	394538200	191100	191100	191100	191100	0
321	20240422	131900	394538200	191100	191100	191100	191100	0
322	20240422	131800	394538200	191100	191100	191100	191100	0
323	20240422	131700	394538200	191100	191100	191100	191100	0
324	20240422	131600	394538200	191100	191100	191100	191100	0
325	20240422	131500	394538200	191100	191100	191100	191100	0
326	20240422	131400	394538200	191100	191100	191100	191100	0
327	20240422	131300	394538200	191100	191100	191100	191100	0
328	20240422	131200	394538200	191100	191100	191100	191100	0
329	20240422	131100	394538200	191100	191100	191100	191100	10
330	20240422	131000	392627200	191100	191100	191100	191100	0
331	20240422	130900	392627200	191100	191200	191200	191100	10
332	20240422	130800	390715600	191300	191300	191300	191300	0
333	20240422	130700	390715600	191300	191300	191300	191300	0
334	20240422	130600	390715600	191300	191300	191300	191300	1
335	20240422	130500	390524300	191300	191300	191300	191300	0
336	20240422	130400	390524300	191300	191300	191300	191300	0
337	20240422	130300	390524300	191300	191300	191300	191300	0
338	20240422	130200	390524300	191300	191300	191300	191300	0
339	20240422	130100	390524300	191300	191300	191300	191300	0
340	20240422	130000	390524300	191300	191300	191300	191300	0
341	20240422	125900	390524300	191300	191300	191300	191300	0
342	20240422	125800	390524300	191300	191300	191300	191300	0
343	20240422	125700	390524300	191300	191300	191300	191300	0
344	20240422	125600	390524300	191300	191300	191300	191300	0
345	20240422	125500	390524300	191300	191300	191300	191300	0
346	20240422	125400	390524300	191300	191300	191300	191300	0
347	20240422	125300	390524300	191300	191300	191300	191300	0
348	20240422	125200	390524300	191300	191300	191300	191300	0
349	20240422	125100	390524300	191300	191300	191300	191300	0
350	20240422	125000	390524300	191300	191300	191300	191300	0
351	20240422	124900	390524300	191300	191300	191300	191300	0
352	20240422	124800	390524300	191300	191300	191300	191300	0
353	20240422	124700	390524300	191300	191300	191300	191300	0
354	20240422	124600	390524300	191300	191300	191300	191300	0
355	20240422	124500	390524300	191300	191300	191300	191300	1
356	20240422	124400	390333000	191100	191100	191100	191100	1
357	20240422	124300	390141900	191100	191100	191100	191100	0
358	20240422	124200	390141900	191100	191100	191100	191100	0
359	20240422	124100	390141900	191100	191100	191100	191100	0
360	20240422	124000	390141900	191100	191300	191300	191100	10
361	20240422	123900	388229900	191200	191200	191200	191200	0
362	20240422	123800	388229900	191200	191200	191200	191200	0
363	20240422	123700	388229900	191200	191200	191200	191200	0
364	20240422	123600	388229900	191200	191200	191200	191200	0
365	20240422	123500	388229900	191200	191200	191200	191200	0
366	20240422	123400	388229900	191200	191200	191200	191200	0
367	20240422	123300	388229900	191200	191200	191200	191200	0
368	20240422	123200	388229900	191200	191200	191200	191200	0
369	20240422	123100	388229900	191200	191200	191200	191200	5
370	20240422	123000	387273900	191300	191300	191300	191300	0
371	20240422	122900	387273900	191300	191300	191300	191300	1
372	20240422	122800	387082600	191200	191200	191200	191200	0
373	20240422	122700	387082600	191200	191200	191200	191200	0
374	20240422	122600	387082600	191200	191200	191200	191200	0
375	20240422	122500	387082600	191200	191200	191200	191200	0
376	20240422	122400	387082600	191200	191200	191200	191200	0
377	20240422	122300	387082600	191200	191200	191200	191200	0
378	20240422	122200	387082600	191200	191200	191200	191200	1
379	20240422	122100	386891400	191300	191300	191300	191300	0
380	20240422	122000	386891400	191300	191300	191300	191300	0
381	20240422	121900	386891400	191300	191300	191300	191300	0
382	20240422	121800	386891400	191300	191300	191300	191300	0
383	20240422	121700	386891400	191300	191300	191300	191300	0
384	20240422	121600	386891400	191300	191300	191300	191300	0
385	20240422	121500	386891400	191300	191300	191300	191300	0
386	20240422	121400	386891400	191300	191300	191300	191300	0
387	20240422	121300	386891400	191300	191300	191300	191300	0
388	20240422	121200	386891400	191300	191300	191300	191300	0
389	20240422	121100	386891400	191300	191300	191300	191300	0
390	20240422	121000	386891400	191300	191300	191300	191300	0
391	20240422	120900	386891400	191300	191300	191300	191300	0
392	20240422	120800	386891400	191300	191300	191300	191300	0
393	20240422	120700	386891400	191300	191300	191300	191300	0
394	20240422	120600	386891400	191300	191300	191300	191300	0
395	20240422	120500	386891400	191300	191300	191300	191300	10
396	20240422	120400	384978400	191200	191200	191200	191200	0
397	20240422	120300	384978400	191200	191200	191200	191200	0
398	20240422	120200	384978400	191200	191200	191200	191200	0
399	20240422	120100	384978400	191200	191200	191200	191200	0
400	20240422	120000	384978400	191200	191200	191200	191200	1
401	20240422	115900	384787200	191200	191200	191200	191200	0
402	20240422	115800	384787200	191200	191200	191200	191200	0
403	20240422	115700	384787200	191200	191200	191200	191200	0
404	20240422	115600	384787200	191200	191200	191200	191200	0
405	20240422	115500	384787200	191200	191200	191200	191200	0
406	20240422	115400	384787200	191200	191200	191200	191200	1
407	20240422	115300	384596000	191000	191000	191000	191000	0
408	20240422	115200	384596000	191000	191000	191000	191000	0
409	20240422	115100	384596000	191000	191000	191000	191000	0
410	20240422	115000	384596000	191000	191200	191200	191000	11
411	20240422	114900	382493900	191900	191900	191900	191900	0
412	20240422	114800	382493900	191900	191900	191900	191900	0
413	20240422	114700	382493900	191900	191900	191900	191900	0
414	20240422	114600	382493900	191900	191900	191900	191900	1
415	20240422	114500	382302000	191400	191400	191400	191400	0
416	20240422	114400	382302000	191400	191400	191400	191400	0
417	20240422	114300	382302000	191400	191400	191400	191400	0
418	20240422	114200	382302000	191400	191400	191400	191400	1
419	20240422	114100	382110600	191900	191900	191900	191900	0
420	20240422	114000	382110600	191900	191900	191900	191900	0
421	20240422	113900	382110600	191900	191900	191900	191900	0
422	20240422	113800	382110600	191900	191900	191900	191900	0
423	20240422	113700	382110600	191900	191900	191900	191900	1
424	20240422	113600	381918700	191100	191100	191100	191100	0
425	20240422	113500	381918700	191100	191100	191100	191100	0
426	20240422	113400	381918700	191100	191100	191100	191100	0
427	20240422	113300	381918700	191100	191100	191100	191100	0
428	20240422	113200	381918700	191100	191100	191100	191100	0
429	20240422	113100	381918700	191100	191100	191100	191100	0
430	20240422	113000	381918700	191100	191100	191100	191100	0
431	20240422	112900	381918700	191100	191100	191100	191100	0
432	20240422	112800	381918700	191100	191100	191100	191100	0
433	20240422	112700	381918700	191100	191200	191200	191100	15
434	20240422	112600	379051700	191100	191100	191100	191100	0
435	20240422	112500	379051700	191100	191100	191100	191100	0
436	20240422	112400	379051700	191100	191100	191100	191100	0
437	20240422	112300	379051700	191100	191100	191100	191100	0
438	20240422	112200	379051700	191100	191100	191100	191100	0
439	20240422	112100	379051700	191100	191100	191100	191100	0
440	20240422	112000	379051700	191100	191100	191100	191100	0
441	20240422	111900	379051700	191100	191100	191100	191100	0
442	20240422	111800	379051700	191100	191100	191100	191100	0
443	20240422	111700	379051700	191100	191100	191100	191100	0
444	20240422	111600	379051700	191100	191100	191100	191100	0
445	20240422	111500	379051700	191100	191100	191100	191100	0
446	20240422	111400	379051700	191100	191100	191100	191100	0
447	20240422	111300	379051700	191100	191100	191100	191100	0
448	20240422	111200	379051700	191100	191100	191100	191100	0
449	20240422	111100	379051700	191100	191100	191100	191100	0
450	20240422	111000	379051700	191100	191100	191100	191100	1
451	20240422	110900	378860600	191100	191100	191100	191100	0
452	20240422	110800	378860600	191100	191100	191100	191100	0
453	20240422	110700	378860600	191100	191100	191100	191100	0
454	20240422	110600	378860600	191100	191100	191100	191100	0
455	20240422	110500	378860600	191100	191100	191100	191100	0
456	20240422	110400	378860600	191100	191100	191100	191100	0
457	20240422	110300	378860600	191100	191200	191200	191100	10
458	20240422	110200	376949400	191100	191100	191100	191100	0
459	20240422	110100	376949400	191100	191100	191100	191100	0
460	20240422	110000	376949400	191100	191100	191100	191100	1
461	20240422	105900	376758300	192200	192200	192200	192200	0
462	20240422	105800	376758300	192200	192200	192200	192200	0
463	20240422	105700	376758300	192200	192200	192200	192200	0
464	20240422	105600	376758300	192200	192200	192200	192200	0
465	20240422	105500	376758300	192200	192200	192200	192200	0
466	20240422	105400	376758300	192200	192200	192200	192200	0
467	20240422	105300	376758300	192200	192200	192200	192200	3
468	20240422	105200	376181700	192300	192300	192300	192300	0
469	20240422	105100	376181700	192300	192300	192300	192300	0
470	20240422	105000	376181700	192300	192300	192300	192300	0
471	20240422	104900	376181700	192300	192300	192300	192300	0
472	20240422	104800	376181700	192300	192300	192300	192300	11
473	20240422	104700	374066400	192500	192700	192700	192500	616
474	20240422	104600	255484900	192800	192800	192800	192800	0
475	20240422	104500	255484900	192800	192800	192800	192800	0
476	20240422	104400	255484900	192800	192800	192800	192800	0
477	20240422	104300	255484900	192800	192800	192800	192800	1
478	20240422	104200	255292100	192800	192800	192800	192800	0
479	20240422	104100	255292100	192800	192800	192800	192800	1
480	20240422	104000	255099300	192600	193300	193300	192500	160
481	20240422	103900	224270100	193300	193300	193300	193300	0
482	20240422	103800	224270100	193300	193300	193300	193300	0
483	20240422	103700	224270100	193300	193300	193300	193300	0
484	20240422	103600	224270100	193300	193300	193300	193300	0
485	20240422	103500	224270100	193300	193300	193300	193300	0
486	20240422	103400	224270100	193300	193300	193300	193300	0
487	20240422	103300	224270100	193300	193300	193300	193300	1
488	20240422	103200	224076800	192800	192800	192800	192800	0
489	20240422	103100	224076800	192800	192800	192800	192800	0
490	20240422	103000	224076800	192800	192800	192800	192800	0
491	20240422	102900	224076800	192800	192800	192800	192800	0
492	20240422	102800	224076800	192800	192800	192800	192800	0
493	20240422	102700	224076800	192800	192800	192800	192800	0
494	20240422	102600	224076800	192800	192800	192800	192800	1
495	20240422	102500	223884000	192600	192600	192600	192600	0
496	20240422	102400	223884000	192600	192600	192600	192600	0
497	20240422	102300	223884000	192600	192600	192600	192600	0
498	20240422	102200	223884000	192600	192600	192600	192600	0
499	20240422	102100	223884000	192600	192800	192800	192600	42
500	20240422	102000	215792000	193100	193100	193100	193100	10
501	20240422	101900	213861000	193600	193600	193600	193600	0
502	20240422	101800	213861000	193600	193600	193600	193600	0
503	20240422	101700	213861000	193600	193600	193600	193600	5
504	20240422	101600	212893000	193600	193600	193600	193600	0
505	20240422	101500	212893000	193600	193600	193600	193600	0
506	20240422	101400	212893000	193600	193600	193600	193600	17
507	20240422	101300	209601800	193600	193600	193600	193600	0
508	20240422	101200	209601800	193600	193600	193600	193600	0
509	20240422	101100	209601800	193600	193600	193600	193600	0
510	20240422	101000	209601800	193600	193600	193600	193600	0
511	20240422	100900	209601800	193600	193600	193600	193600	35
512	20240422	100800	202825800	193600	193600	193600	193600	0
513	20240422	100700	202825800	193600	193600	193600	193600	0
514	20240422	100600	202825800	193600	193600	193600	193600	0
515	20240422	100500	202825800	193600	193600	193600	193600	0
516	20240422	100400	202825800	193600	193600	193600	193600	55
517	20240422	100300	192177800	193600	193600	193600	193600	0
518	20240422	100200	192177800	193600	193800	193800	193600	17
519	20240422	100100	188883900	193800	193800	193800	193800	0
520	20240422	100000	188883900	193800	195100	195100	193800	3
521	20240422	095900	188299900	195200	195200	195200	195200	0
522	20240422	095800	188299900	195200	195200	195200	195200	0
523	20240422	095700	188299900	195200	195200	195200	195200	0
524	20240422	095600	188299900	195200	195200	195200	195200	1
525	20240422	095500	188104700	195200	195200	195200	195200	36
526	20240422	095400	181077500	194700	194700	194700	194700	1
527	20240422	095300	180882800	195200	195200	195200	195200	0
528	20240422	095200	180882800	195200	195200	195200	195200	0
529	20240422	095100	180882800	195200	195200	195200	195200	0
530	20240422	095000	180882800	195200	195200	195200	195200	0
531	20240422	094900	180882800	195200	195200	195200	195200	18
532	20240422	094800	177369200	195200	195200	195200	195200	29
533	20240422	094700	171708400	195100	195100	195100	195100	0
534	20240422	094600	171708400	195100	195100	195100	195100	103
535	20240422	094500	151613100	195100	195000	195100	195000	119
536	20240422	094400	128397800	194900	194900	194900	194900	0
537	20240422	094300	128397800	194900	194900	194900	194900	0
538	20240422	094200	128397800	194900	194900	194900	194900	30
539	20240422	094100	122550800	195000	195000	195000	195000	0
540	20240422	094000	122550800	195000	195000	195000	195000	0
541	20240422	093900	122550800	195000	195000	195000	195000	0
542	20240422	093800	122550800	195000	195000	195000	195000	0
543	20240422	093700	122550800	195000	195000	195000	195000	36
544	20240422	093600	115530800	194900	194900	194900	194900	0
545	20240422	093500	115530800	194900	194900	194900	194900	1
546	20240422	093400	115335900	194600	194600	194600	194600	0
547	20240422	093300	115335900	194600	194600	194600	194600	0
548	20240422	093200	115335900	194600	194500	194600	194500	36
549	20240422	093100	108331200	194100	194100	194100	194100	0
550	20240422	093000	108331200	194100	194100	194100	194100	0
551	20240422	092900	108331200	194100	194100	194100	194100	0
552	20240422	092800	108331200	194100	194100	194100	194100	0
553	20240422	092700	108331200	194100	194100	194100	194100	1
554	20240422	092600	108137100	194100	194100	194100	194100	1
555	20240422	092500	107943000	193500	193500	193500	193500	0
556	20240422	092400	107943000	193500	193500	193500	193500	2
557	20240422	092300	107556000	195100	195300	195300	195100	32
558	20240422	092200	101312100	195700	195700	195700	195700	1
559	20240422	092100	101116400	196300	196300	196300	196300	0
560	20240422	092000	101116400	196300	196300	196300	196300	1
561	20240422	091900	100920100	196300	196300	196300	196300	0
562	20240422	091800	100920100	196300	196300	196300	196300	12
563	20240422	091700	98564500	196300	196300	196300	196300	4
564	20240422	091600	97779300	196300	196300	196300	196300	3
565	20240422	091500	97190400	195200	195800	195800	195200	50
566	20240422	091400	87419200	196300	196300	196300	196300	4
567	20240422	091300	86634000	195800	196000	196000	195800	61
568	20240422	091200	74688700	196400	196400	196400	196400	30
569	20240422	091100	68796700	197500	197100	197500	197100	105
570	20240422	091000	48062800	196500	196400	196500	196400	8
571	20240422	090900	46491400	196400	195800	196400	195800	23
572	20240422	090800	41980800	195400	195400	195400	195400	3
573	20240422	090700	41394600	195800	195800	195800	195800	0
574	20240422	090600	41394600	195800	195900	195900	195800	10
575	20240422	090500	39436400	196100	196200	196200	196100	129
576	20240422	090400	14129100	197500	197900	198000	197400	19
577	20240422	090300	10375500	197000	196400	197000	196400	23
578	20240422	090200	5854000	195700	194900	195700	194900	29
579	20240422	090100	192600	192600	192600	192600	192600	0
580	20240422	090000	192600	192600	192600	192600	192600	1