KissMeData/120030/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201600	390044900	97600	97600	97600	97600	100
3	20240422	201500	390044900	97600	97600	97600	97600	0
4	20240422	201400	390044900	97600	97600	97600	97600	0
5	20240422	201300	390044900	97600	97600	97600	97600	0
6	20240422	201200	390044900	97600	97600	97600	97600	0
7	20240422	201100	390044900	97600	97600	97600	97600	0
8	20240422	201000	390044900	97600	97600	97600	97600	0
9	20240422	200900	390044900	97600	97600	97600	97600	0
10	20240422	200800	390044900	97600	97600	97600	97600	0
11	20240422	200700	390044900	97600	97600	97600	97600	0
12	20240422	200600	390044900	97600	97600	97600	97600	0
13	20240422	200500	390044900	97600	97600	97600	97600	0
14	20240422	200400	390044900	97600	97600	97600	97600	0
15	20240422	200300	390044900	97600	97600	97600	97600	0
16	20240422	200200	390044900	97600	97600	97600	97600	0
17	20240422	200100	390044900	97600	97600	97600	97600	0
18	20240422	200000	390044900	97600	97600	97600	97600	0
19	20240422	195900	390044900	97600	97600	97600	97600	0
20	20240422	195800	390044900	97600	97600	97600	97600	0
21	20240422	195700	390044900	97600	97600	97600	97600	0
22	20240422	195600	390044900	97600	97600	97600	97600	0
23	20240422	195500	390044900	97600	97600	97600	97600	0
24	20240422	195400	390044900	97600	97600	97600	97600	0
25	20240422	195300	390044900	97600	97600	97600	97600	0
26	20240422	195200	390044900	97600	97600	97600	97600	0
27	20240422	195100	390044900	97600	97600	97600	97600	0
28	20240422	195000	390044900	97600	97600	97600	97600	0
29	20240422	194900	390044900	97600	97600	97600	97600	0
30	20240422	194800	390044900	97600	97600	97600	97600	0
31	20240422	194700	390044900	97600	97600	97600	97600	0
32	20240422	194600	390044900	97600	97600	97600	97600	100
33	20240422	194500	390044900	97600	97600	97600	97600	0
34	20240422	194400	390044900	97600	97600	97600	97600	0
35	20240422	194300	390044900	97600	97600	97600	97600	0
36	20240422	194200	390044900	97600	97600	97600	97600	0
37	20240422	194100	390044900	97600	97600	97600	97600	0
38	20240422	194000	390044900	97600	97600	97600	97600	0
39	20240422	193900	390044900	97600	97600	97600	97600	0
40	20240422	193800	390044900	97600	97600	97600	97600	0
41	20240422	193700	390044900	97600	97600	97600	97600	0
42	20240422	193600	390044900	97600	97600	97600	97600	0
43	20240422	193500	390044900	97600	97600	97600	97600	0
44	20240422	193400	390044900	97600	97600	97600	97600	0
45	20240422	193300	390044900	97600	97600	97600	97600	0
46	20240422	193200	390044900	97600	97600	97600	97600	0
47	20240422	193100	390044900	97600	97600	97600	97600	0
48	20240422	193000	390044900	97600	97600	97600	97600	0
49	20240422	192900	390044900	97600	97600	97600	97600	0
50	20240422	192800	390044900	97600	97600	97600	97600	0
51	20240422	192700	390044900	97600	97600	97600	97600	0
52	20240422	192600	390044900	97600	97600	97600	97600	0
53	20240422	192500	390044900	97600	97600	97600	97600	0
54	20240422	192400	390044900	97600	97600	97600	97600	0
55	20240422	192300	390044900	97600	97600	97600	97600	0
56	20240422	192200	390044900	97600	97600	97600	97600	0
57	20240422	192100	390044900	97600	97600	97600	97600	0
58	20240422	192000	390044900	97600	97600	97600	97600	0
59	20240422	191900	390044900	97600	97600	97600	97600	0
60	20240422	191800	390044900	97600	97600	97600	97600	0
61	20240422	191700	390044900	97600	97600	97600	97600	0
62	20240422	191600	390044900	97600	97600	97600	97600	100
63	20240422	191500	390044900	97600	97600	97600	97600	0
64	20240422	191400	390044900	97600	97600	97600	97600	0
65	20240422	191300	390044900	97600	97600	97600	97600	0
66	20240422	191200	390044900	97600	97600	97600	97600	0
67	20240422	191100	390044900	97600	97600	97600	97600	0
68	20240422	191000	390044900	97600	97600	97600	97600	0
69	20240422	190900	390044900	97600	97600	97600	97600	0
70	20240422	190800	390044900	97600	97600	97600	97600	0
71	20240422	190700	390044900	97600	97600	97600	97600	0
72	20240422	190600	390044900	97600	97600	97600	97600	0
73	20240422	190500	390044900	97600	97600	97600	97600	0
74	20240422	190400	390044900	97600	97600	97600	97600	0
75	20240422	190300	390044900	97600	97600	97600	97600	0
76	20240422	190200	390044900	97600	97600	97600	97600	0
77	20240422	190100	390044900	97600	97600	97600	97600	0
78	20240422	190000	390044900	97600	97600	97600	97600	0
79	20240422	185900	390044900	97600	97600	97600	97600	0
80	20240422	185800	390044900	97600	97600	97600	97600	0
81	20240422	185700	390044900	97600	97600	97600	97600	0
82	20240422	185600	390044900	97600	97600	97600	97600	0
83	20240422	185500	390044900	97600	97600	97600	97600	0
84	20240422	185400	390044900	97600	97600	97600	97600	0
85	20240422	185300	390044900	97600	97600	97600	97600	0
86	20240422	185200	390044900	97600	97600	97600	97600	0
87	20240422	185100	390044900	97600	97600	97600	97600	0
88	20240422	185000	390044900	97600	97600	97600	97600	0
89	20240422	184900	390044900	97600	97600	97600	97600	0
90	20240422	184800	390044900	97600	97600	97600	97600	0
91	20240422	184700	390044900	97600	97600	97600	97600	0
92	20240422	184600	390044900	97600	97600	97600	97600	100
93	20240422	184500	390044900	97600	97600	97600	97600	0
94	20240422	184400	390044900	97600	97600	97600	97600	0
95	20240422	184300	390044900	97600	97600	97600	97600	0
96	20240422	184200	390044900	97600	97600	97600	97600	0
97	20240422	184100	390044900	97600	97600	97600	97600	0
98	20240422	184000	390044900	97600	97600	97600	97600	0
99	20240422	183900	390044900	97600	97600	97600	97600	0
100	20240422	183800	390044900	97600	97600	97600	97600	0
101	20240422	183700	390044900	97600	97600	97600	97600	0
102	20240422	183600	390044900	97600	97600	97600	97600	0
103	20240422	183500	390044900	97600	97600	97600	97600	0
104	20240422	183400	390044900	97600	97600	97600	97600	0
105	20240422	183300	390044900	97600	97600	97600	97600	0
106	20240422	183200	390044900	97600	97600	97600	97600	0
107	20240422	183100	390044900	97600	97600	97600	97600	0
108	20240422	183000	390044900	97600	97600	97600	97600	0
109	20240422	182900	390044900	97600	97600	97600	97600	0
110	20240422	182800	390044900	97600	97600	97600	97600	0
111	20240422	182700	390044900	97600	97600	97600	97600	0
112	20240422	182600	390044900	97600	97600	97600	97600	0
113	20240422	182500	390044900	97600	97600	97600	97600	0
114	20240422	182400	390044900	97600	97600	97600	97600	0
115	20240422	182300	390044900	97600	97600	97600	97600	0
116	20240422	182200	390044900	97600	97600	97600	97600	0
117	20240422	182100	390044900	97600	97600	97600	97600	0
118	20240422	182000	390044900	97600	97600	97600	97600	0
119	20240422	181900	390044900	97600	97600	97600	97600	0
120	20240422	181800	390044900	97600	97600	97600	97600	0
121	20240422	181700	390044900	97600	97600	97600	97600	0
122	20240422	181600	390044900	97600	97600	97600	97600	100
123	20240422	181500	390044900	97600	97600	97600	97600	0
124	20240422	181400	390044900	97600	97600	97600	97600	0
125	20240422	181300	390044900	97600	97600	97600	97600	0
126	20240422	181200	390044900	97600	97600	97600	97600	0
127	20240422	181100	390044900	97600	97600	97600	97600	0
128	20240422	181000	390044900	97600	97600	97600	97600	0
129	20240422	180900	390044900	97600	97600	97600	97600	0
130	20240422	180800	390044900	97600	97600	97600	97600	0
131	20240422	180700	390044900	97600	97600	97600	97600	0
132	20240422	180600	390044900	97600	97600	97600	97600	0
133	20240422	180500	390044900	97600	97600	97600	97600	0
134	20240422	180400	390044900	97600	97600	97600	97600	0
135	20240422	180300	390044900	97600	97600	97600	97600	0
136	20240422	180200	390044900	97600	97600	97600	97600	0
137	20240422	180100	390044900	97600	97600	97600	97600	0
138	20240422	180000	390044900	97600	97600	97600	97600	0
139	20240422	175900	390044900	97600	97600	97600	97600	0
140	20240422	175800	390044900	97600	97600	97600	97600	0
141	20240422	175700	390044900	97600	97600	97600	97600	0
142	20240422	175600	390044900	97600	97600	97600	97600	0
143	20240422	175500	390044900	97600	97600	97600	97600	0
144	20240422	175400	390044900	97600	97600	97600	97600	0
145	20240422	175300	390044900	97600	97600	97600	97600	0
146	20240422	175200	390044900	97600	97600	97600	97600	0
147	20240422	175100	390044900	97600	97600	97600	97600	0
148	20240422	175000	390044900	97600	97600	97600	97600	0
149	20240422	174900	390044900	97600	97600	97600	97600	0
150	20240422	174800	390044900	97600	97600	97600	97600	0
151	20240422	174700	390044900	97600	97600	97600	97600	0
152	20240422	174600	390044900	97600	97600	97600	97600	100
153	20240422	174500	390044900	97600	97600	97600	97600	0
154	20240422	174400	390044900	97600	97600	97600	97600	0
155	20240422	174300	390044900	97600	97600	97600	97600	0
156	20240422	174200	390044900	97600	97600	97600	97600	0
157	20240422	174100	390044900	97600	97600	97600	97600	0
158	20240422	174000	390044900	97600	97600	97600	97600	0
159	20240422	173900	390044900	97600	97600	97600	97600	0
160	20240422	173800	390044900	97600	97600	97600	97600	0
161	20240422	173700	390044900	97600	97600	97600	97600	0
162	20240422	173600	390044900	97600	97600	97600	97600	0
163	20240422	173500	390044900	97600	97600	97600	97600	0
164	20240422	173400	390044900	97600	97600	97600	97600	0
165	20240422	173300	390044900	97600	97600	97600	97600	0
166	20240422	173200	390044900	97600	97600	97600	97600	0
167	20240422	173100	390044900	97600	97600	97600	97600	0
168	20240422	173000	390044900	97600	97600	97600	97600	0
169	20240422	172900	390044900	97600	97600	97600	97600	0
170	20240422	172800	390044900	97600	97600	97600	97600	0
171	20240422	172700	390044900	97600	97600	97600	97600	0
172	20240422	172600	390044900	97600	97600	97600	97600	0
173	20240422	172500	390044900	97600	97600	97600	97600	0
174	20240422	172400	390044900	97600	97600	97600	97600	0
175	20240422	172300	390044900	97600	97600	97600	97600	0
176	20240422	172200	390044900	97600	97600	97600	97600	0
177	20240422	172100	390044900	97600	97600	97600	97600	0
178	20240422	172000	390044900	97600	97600	97600	97600	0
179	20240422	171900	390044900	97600	97600	97600	97600	0
180	20240422	171800	390044900	97600	97600	97600	97600	0
181	20240422	171700	390044900	97600	97600	97600	97600	0
182	20240422	171600	390044900	97600	97600	97600	97600	100
183	20240422	171500	390044900	97600	97600	97600	97600	0
184	20240422	171400	390044900	97600	97600	97600	97600	0
185	20240422	171300	390044900	97600	97600	97600	97600	0
186	20240422	171200	390044900	97600	97600	97600	97600	0
187	20240422	171100	390044900	97600	97600	97600	97600	0
188	20240422	171000	390044900	97600	97600	97600	97600	0
189	20240422	170900	390044900	97600	97600	97600	97600	0
190	20240422	170800	390044900	97600	97600	97600	97600	0
191	20240422	170700	390044900	97600	97600	97600	97600	0
192	20240422	170600	390044900	97600	97600	97600	97600	0
193	20240422	170500	390044900	97600	97600	97600	97600	0
194	20240422	170400	390044900	97600	97600	97600	97600	0
195	20240422	170300	390044900	97600	97600	97600	97600	0
196	20240422	170200	390044900	97600	97600	97600	97600	0
197	20240422	170100	390044900	97600	97600	97600	97600	0
198	20240422	170000	390044900	97600	97600	97600	97600	0
199	20240422	165900	390044900	97600	97600	97600	97600	0
200	20240422	165800	390044900	97600	97600	97600	97600	0
201	20240422	165700	390044900	97600	97600	97600	97600	0
202	20240422	165600	390044900	97600	97600	97600	97600	0
203	20240422	165500	390044900	97600	97600	97600	97600	0
204	20240422	165400	390044900	97600	97600	97600	97600	0
205	20240422	165300	390044900	97600	97600	97600	97600	0
206	20240422	165200	390044900	97600	97600	97600	97600	0
207	20240422	165100	390044900	97600	97600	97600	97600	0
208	20240422	165000	390044900	97600	97600	97600	97600	0
209	20240422	164900	390044900	97600	97600	97600	97600	0
210	20240422	164800	390044900	97600	97600	97600	97600	0
211	20240422	164700	390044900	97600	97600	97600	97600	0
212	20240422	164600	390044900	97600	97600	97600	97600	100
213	20240422	164500	390044900	97600	97600	97600	97600	0
214	20240422	164400	390044900	97600	97600	97600	97600	0
215	20240422	164300	390044900	97600	97600	97600	97600	0
216	20240422	164200	390044900	97600	97600	97600	97600	0
217	20240422	164100	390044900	97600	97600	97600	97600	0
218	20240422	164000	390044900	97600	97600	97600	97600	0
219	20240422	163900	390044900	97600	97600	97600	97600	0
220	20240422	163800	390044900	97600	97600	97600	97600	0
221	20240422	163700	390044900	97600	97600	97600	97600	0
222	20240422	163600	390044900	97600	97600	97600	97600	0
223	20240422	163500	390044900	97600	97600	97600	97600	0
224	20240422	163400	390044900	97600	97600	97600	97600	0
225	20240422	163300	390044900	97600	97600	97600	97600	0
226	20240422	163200	390044900	97600	97600	97600	97600	0
227	20240422	163100	390044900	97600	97600	97600	97600	0
228	20240422	163000	390044900	97600	97600	97600	97600	0
229	20240422	162900	390044900	97600	97600	97600	97600	0
230	20240422	162800	390044900	97600	97600	97600	97600	0
231	20240422	162700	390044900	97600	97600	97600	97600	0
232	20240422	162600	390044900	97600	97600	97600	97600	0
233	20240422	162500	390044900	97600	97600	97600	97600	0
234	20240422	162400	390044900	97600	97600	97600	97600	0
235	20240422	162300	390044900	97600	97600	97600	97600	0
236	20240422	162200	390044900	97600	97600	97600	97600	0
237	20240422	162100	390044900	97600	97600	97600	97600	0
238	20240422	162000	390044900	97600	97600	97600	97600	0
239	20240422	161900	390044900	97600	97600	97600	97600	0
240	20240422	161800	390044900	97600	97600	97600	97600	0
241	20240422	161700	390044900	97600	97600	97600	97600	0
242	20240422	161600	390044900	97600	97600	97600	97600	100
243	20240422	161500	390044900	97600	97600	97600	97600	0
244	20240422	161400	390044900	97600	97600	97600	97600	0
245	20240422	161300	390044900	97600	97600	97600	97600	0
246	20240422	161200	390044900	97600	97600	97600	97600	0
247	20240422	161100	390044900	97600	97600	97600	97600	0
248	20240422	161000	390044900	97600	97600	97600	97600	0
249	20240422	160900	390044900	97600	97600	97600	97600	0
250	20240422	160800	390044900	97600	97600	97600	97600	0
251	20240422	160700	390044900	97600	97600	97600	97600	0
252	20240422	160600	390044900	97600	97600	97600	97600	0
253	20240422	160500	390044900	97600	97600	97600	97600	0
254	20240422	160400	390044900	97600	97600	97600	97600	0
255	20240422	160300	390044900	97600	97600	97600	97600	0
256	20240422	160200	390044900	97600	97600	97600	97600	0
257	20240422	160100	390044900	97600	97600	97600	97600	0
258	20240422	160000	390044900	97600	97600	97600	97600	0
259	20240422	155900	390044900	97600	97600	97600	97600	0
260	20240422	155800	390044900	97600	97600	97600	97600	0
261	20240422	155700	390044900	97600	97600	97600	97600	0
262	20240422	155600	390044900	97600	97600	97600	97600	0
263	20240422	155500	390044900	97600	97600	97600	97600	0
264	20240422	155400	390044900	97600	97600	97600	97600	0
265	20240422	155300	390044900	97600	97600	97600	97600	0
266	20240422	155200	390044900	97600	97600	97600	97600	0
267	20240422	155100	390044900	97600	97600	97600	97600	0
268	20240422	155000	390044900	97600	97600	97600	97600	0
269	20240422	154900	390044900	97600	97600	97600	97600	0
270	20240422	154800	390044900	97600	97600	97600	97600	0
271	20240422	154700	390044900	97600	97600	97600	97600	0
272	20240422	154600	390044900	97600	97600	97600	97600	100
273	20240422	154500	390044900	97600	97600	97600	97600	0
274	20240422	154400	390044900	97600	97600	97600	97600	0
275	20240422	154300	390044900	97600	97600	97600	97600	0
276	20240422	154200	390044900	97600	97600	97600	97600	0
277	20240422	154100	390044900	97600	97600	97600	97600	0
278	20240422	154000	390044900	97600	97600	97600	97600	0
279	20240422	153900	390044900	97600	97600	97600	97600	0
280	20240422	153800	390044900	97600	97600	97600	97600	0
281	20240422	153700	390044900	97600	97600	97600	97600	0
282	20240422	153600	390044900	97600	97600	97600	97600	0
283	20240422	153500	390044900	97600	97600	97600	97600	0
284	20240422	153400	390044900	97600	97600	97600	97600	0
285	20240422	153300	390044900	97600	97600	97600	97600	0
286	20240422	153200	390044900	97600	97600	97600	97600	0
287	20240422	153100	390044900	97600	97600	97600	97600	0
288	20240422	153000	390044900	97600	97600	97600	97600	100
289	20240422	152900	380284900	97600	97600	97600	97600	0
290	20240422	152800	380284900	97600	97600	97600	97600	0
291	20240422	152700	380284900	97600	97600	97600	97600	0
292	20240422	152600	380284900	97600	97600	97600	97600	0
293	20240422	152500	380284900	97600	97600	97600	97600	0
294	20240422	152400	380284900	97600	97600	97600	97600	0
295	20240422	152300	380284900	97600	97600	97600	97600	0
296	20240422	152200	380284900	97600	97600	97600	97600	0
297	20240422	152100	380284900	97600	97600	97600	97600	0
298	20240422	152000	380284900	97600	97600	97600	97600	0
299	20240422	151900	380284900	97600	97600	97600	97600	0
300	20240422	151800	380284900	97600	97600	97600	97600	0
301	20240422	151700	380284900	97600	97600	97600	97600	0
302	20240422	151600	380284900	97600	97600	97600	97600	0
303	20240422	151500	380284900	97600	97600	97600	97600	0
304	20240422	151400	380284900	97600	97600	97600	97600	0
305	20240422	151300	380284900	97600	97600	97600	97600	9
306	20240422	151200	379406500	97700	97700	97700	97700	0
307	20240422	151100	379406500	97700	97700	97700	97700	1
308	20240422	151000	379308800	97800	97800	97800	97800	1
309	20240422	150900	379211000	97700	97700	97700	97700	0
310	20240422	150800	379211000	97700	97700	97700	97700	0
311	20240422	150700	379211000	97700	97700	97700	97700	0
312	20240422	150600	379211000	97700	97700	97700	97700	0
313	20240422	150500	379211000	97700	97700	97700	97700	0
314	20240422	150400	379211000	97700	97700	97700	97700	0
315	20240422	150300	379211000	97700	97700	97700	97700	0
316	20240422	150200	379211000	97700	97700	97700	97700	0
317	20240422	150100	379211000	97700	97700	97700	97700	0
318	20240422	150000	379211000	97700	97700	97700	97700	0
319	20240422	145900	379211000	97700	97700	97700	97700	0
320	20240422	145800	379211000	97700	97700	97700	97700	14
321	20240422	145700	377843200	97700	97700	97700	97700	3
322	20240422	145600	377550100	97700	97700	97700	97700	0
323	20240422	145500	377550100	97700	97700	97700	97700	0
324	20240422	145400	377550100	97700	97700	97700	97700	30
325	20240422	145300	374619100	97800	97800	97800	97800	0
326	20240422	145200	374619100	97800	97800	97800	97800	0
327	20240422	145100	374619100	97800	97800	97800	97800	1
328	20240422	145000	374521300	97700	97700	97700	97700	20
329	20240422	144900	372567300	97700	97700	97700	97700	13
330	20240422	144800	371297200	97800	97800	97800	97800	1
331	20240422	144700	371199400	97800	97800	97800	97800	0
332	20240422	144600	371199400	97800	97800	97800	97800	1
333	20240422	144500	371101600	97800	97800	97800	97800	0
334	20240422	144400	371101600	97800	97800	97800	97800	2
335	20240422	144300	370906000	97800	97800	97800	97800	0
336	20240422	144200	370906000	97800	97800	97800	97800	0
337	20240422	144100	370906000	97800	97800	97800	97800	0
338	20240422	144000	370906000	97800	97800	97800	97800	1
339	20240422	143900	370808200	97800	97800	97800	97800	0
340	20240422	143800	370808200	97800	97800	97800	97800	1
341	20240422	143700	370710400	97800	97800	97800	97800	0
342	20240422	143600	370710400	97800	97800	97800	97800	1
343	20240422	143500	370612600	97800	97800	97800	97800	1
344	20240422	143400	370514800	97800	97800	97800	97800	0
345	20240422	143300	370514800	97800	97800	97800	97800	4
346	20240422	143200	370123600	97800	97800	97800	97800	1
347	20240422	143100	370025800	97800	97800	97800	97800	0
348	20240422	143000	370025800	97800	97800	97800	97800	1
349	20240422	142900	369928000	97800	97800	97800	97800	0
350	20240422	142800	369928000	97800	97800	97800	97800	1
351	20240422	142700	369830200	97800	97800	97800	97800	0
352	20240422	142600	369830200	97800	97800	97800	97800	2
353	20240422	142500	369634600	97800	97800	97800	97800	17
354	20240422	142400	367972000	97700	97700	97700	97700	21
355	20240422	142300	365920300	97600	97600	97600	97600	0
356	20240422	142200	365920300	97600	97600	97600	97600	0
357	20240422	142100	365920300	97600	97600	97600	97600	0
358	20240422	142000	365920300	97600	97600	97600	97600	0
359	20240422	141900	365920300	97600	97600	97600	97600	0
360	20240422	141800	365920300	97600	97600	97600	97600	0
361	20240422	141700	365920300	97600	97600	97600	97600	0
362	20240422	141600	365920300	97600	97600	97600	97600	0
363	20240422	141500	365920300	97600	97600	97600	97600	0
364	20240422	141400	365920300	97600	97600	97600	97600	0
365	20240422	141300	365920300	97600	97600	97600	97600	0
366	20240422	141200	365920300	97600	97600	97600	97600	0
367	20240422	141100	365920300	97600	97600	97600	97600	0
368	20240422	141000	365920300	97600	97600	97600	97600	0
369	20240422	140900	365920300	97600	97600	97600	97600	0
370	20240422	140800	365920300	97600	97600	97600	97600	0
371	20240422	140700	365920300	97600	97600	97600	97600	0
372	20240422	140600	365920300	97600	97600	97600	97600	0
373	20240422	140500	365920300	97600	97600	97600	97600	0
374	20240422	140400	365920300	97600	97600	97600	97600	0
375	20240422	140300	365920300	97600	97600	97600	97600	0
376	20240422	140200	365920300	97600	97600	97600	97600	0
377	20240422	140100	365920300	97600	97600	97600	97600	0
378	20240422	140000	365920300	97600	97600	97600	97600	0
379	20240422	135900	365920300	97600	97600	97600	97600	0
380	20240422	135800	365920300	97600	97600	97600	97600	0
381	20240422	135700	365920300	97600	97600	97600	97600	0
382	20240422	135600	365920300	97600	97600	97600	97600	0
383	20240422	135500	365920300	97600	97600	97600	97600	0
384	20240422	135400	365920300	97600	97600	97600	97600	0
385	20240422	135300	365920300	97600	97600	97600	97600	0
386	20240422	135200	365920300	97600	97600	97600	97600	0
387	20240422	135100	365920300	97600	97600	97600	97600	0
388	20240422	135000	365920300	97600	97600	97600	97600	0
389	20240422	134900	365920300	97600	97600	97600	97600	0
390	20240422	134800	365920300	97600	97800	97800	97600	20
391	20240422	134700	363967500	97700	97700	97700	97700	0
392	20240422	134600	363967500	97700	97700	97700	97700	0
393	20240422	134500	363967500	97700	97700	97700	97700	0
394	20240422	134400	363967500	97700	97700	97700	97700	0
395	20240422	134300	363967500	97700	97700	97700	97700	0
396	20240422	134200	363967500	97700	97900	97900	97700	2
397	20240422	134100	363771900	98000	98000	98000	98000	0
398	20240422	134000	363771900	98000	97800	98000	97800	9
399	20240422	133900	362891200	97800	97800	97800	97800	100
400	20240422	133800	353111200	97800	97800	97800	97800	1
401	20240422	133700	353013400	97800	97800	97800	97800	0
402	20240422	133600	353013400	97800	97800	97800	97800	1
403	20240422	133500	352915600	97800	97800	97800	97800	1
404	20240422	133400	352817800	97800	97800	97800	97800	0
405	20240422	133300	352817800	97800	97800	97800	97800	1
406	20240422	133200	352720000	97800	97800	97800	97800	0
407	20240422	133100	352720000	97800	97800	97800	97800	1
408	20240422	133000	352622200	97800	97800	97800	97800	0
409	20240422	132900	352622200	97800	97800	97800	97800	2
410	20240422	132800	352426600	97800	97800	97800	97800	0
411	20240422	132700	352426600	97800	97800	97800	97800	1
412	20240422	132600	352328800	97700	97700	97700	97700	0
413	20240422	132500	352328800	97700	97700	97700	97700	0
414	20240422	132400	352328800	97700	97700	97700	97700	0
415	20240422	132300	352328800	97700	97700	97700	97700	0
416	20240422	132200	352328800	97700	97700	97700	97700	0
417	20240422	132100	352328800	97700	97700	97700	97700	0
418	20240422	132000	352328800	97700	97700	97700	97700	2
419	20240422	131900	352133400	97800	97800	97800	97800	1
420	20240422	131800	352035600	97800	97800	97800	97800	0
421	20240422	131700	352035600	97800	97700	97800	97700	4
422	20240422	131600	351644600	97700	97700	97700	97700	0
423	20240422	131500	351644600	97700	97700	97700	97700	1
424	20240422	131400	351546900	97700	97700	97700	97700	0
425	20240422	131300	351546900	97700	97700	97700	97700	7
426	20240422	131200	350863000	97600	97600	97600	97600	0
427	20240422	131100	350863000	97600	97600	97600	97600	0
428	20240422	131000	350863000	97600	97600	97600	97600	0
429	20240422	130900	350863000	97600	97600	97600	97600	0
430	20240422	130800	350863000	97600	97600	97600	97600	0
431	20240422	130700	350863000	97600	97600	97600	97600	0
432	20240422	130600	350863000	97600	97600	97600	97600	0
433	20240422	130500	350863000	97600	97600	97600	97600	0
434	20240422	130400	350863000	97600	97600	97600	97600	0
435	20240422	130300	350863000	97600	97600	97600	97600	0
436	20240422	130200	350863000	97600	97600	97600	97600	0
437	20240422	130100	350863000	97600	97700	97700	97600	7
438	20240422	130000	350179500	97700	97700	97700	97700	1
439	20240422	125900	350081800	97800	97800	97800	97800	1
440	20240422	125800	349984000	97700	97700	97700	97700	0
441	20240422	125700	349984000	97700	97700	97700	97700	1
442	20240422	125600	349886300	97700	97700	97700	97700	0
443	20240422	125500	349886300	97700	97700	97700	97700	0
444	20240422	125400	349886300	97700	97700	97700	97700	2
445	20240422	125300	349690900	97800	97800	97800	97800	1
446	20240422	125200	349593100	97800	97800	97800	97800	0
447	20240422	125100	349593100	97800	97800	97800	97800	1
448	20240422	125000	349495300	97800	97800	97800	97800	0
449	20240422	124900	349495300	97800	97800	97800	97800	1
450	20240422	124800	349397500	97800	97800	97800	97800	1
451	20240422	124700	349299700	97800	97700	97800	97700	81
452	20240422	124600	341378200	97700	97700	97700	97700	0
453	20240422	124500	341378200	97700	97700	97700	97700	0
454	20240422	124400	341378200	97700	97700	97700	97700	0
455	20240422	124300	341378200	97700	97700	97700	97700	0
456	20240422	124200	341378200	97700	97700	97700	97700	0
457	20240422	124100	341378200	97700	97700	97700	97700	0
458	20240422	124000	341378200	97700	97700	97700	97700	1
459	20240422	123900	341280500	97700	97700	97700	97700	77
460	20240422	123800	333757600	97800	97800	97800	97800	0
461	20240422	123700	333757600	97800	97800	97800	97800	0
462	20240422	123600	333757600	97800	97800	97800	97800	0
463	20240422	123500	333757600	97800	97800	97800	97800	0
464	20240422	123400	333757600	97800	97800	97800	97800	1
465	20240422	123300	333659800	97800	97800	97800	97800	0
466	20240422	123200	333659800	97800	97800	97800	97800	58
467	20240422	123100	327987400	97900	97900	97900	97900	1
468	20240422	123000	327889500	97900	97900	97900	97900	0
469	20240422	122900	327889500	97900	97900	97900	97900	0
470	20240422	122800	327889500	97900	97900	97900	97900	44
471	20240422	122700	323581900	98000	98000	98000	98000	0
472	20240422	122600	323581900	98000	98000	98000	98000	0
473	20240422	122500	323581900	98000	98000	98000	98000	0
474	20240422	122400	323581900	98000	98000	98000	98000	0
475	20240422	122300	323581900	98000	98000	98000	98000	3
476	20240422	122200	323287900	98100	98100	98100	98100	0
477	20240422	122100	323287900	98100	98100	98100	98100	0
478	20240422	122000	323287900	98100	98100	98100	98100	0
479	20240422	121900	323287900	98100	98100	98100	98100	0
480	20240422	121800	323287900	98100	98100	98100	98100	12
481	20240422	121700	322110700	98200	98200	98200	98200	0
482	20240422	121600	322110700	98200	98200	98200	98200	0
483	20240422	121500	322110700	98200	98200	98200	98200	10
484	20240422	121400	321128700	97900	97900	97900	97900	57
485	20240422	121300	315548400	98000	98100	98100	98000	13
486	20240422	121200	314274300	98100	98100	98100	98100	0
487	20240422	121100	314274300	98100	98100	98100	98100	7
488	20240422	121000	313587600	98200	98200	98200	98200	0
489	20240422	120900	313587600	98200	98200	98200	98200	3
490	20240422	120800	313293000	98200	98200	98200	98200	0
491	20240422	120700	313293000	98200	98200	98200	98200	0
492	20240422	120600	313293000	98200	98300	98300	98200	2
493	20240422	120500	313096500	98400	98400	98400	98400	1
494	20240422	120400	312998100	98400	98400	98400	98400	0
495	20240422	120300	312998100	98400	98400	98400	98400	1
496	20240422	120200	312899700	98300	98300	98300	98300	1
497	20240422	120100	312801400	98300	98300	98300	98300	2
498	20240422	120000	312604800	98300	98300	98300	98300	1
499	20240422	115900	312506500	98300	98300	98300	98300	0
500	20240422	115800	312506500	98300	98300	98300	98300	1
501	20240422	115700	312408200	98300	98300	98300	98300	0
502	20240422	115600	312408200	98300	98300	98300	98300	1
503	20240422	115500	312309900	98300	98300	98300	98300	1
504	20240422	115400	312211600	98300	98300	98300	98300	0
505	20240422	115300	312211600	98300	98300	98300	98300	1
506	20240422	115200	312113300	98200	98200	98200	98200	0
507	20240422	115100	312113300	98200	98200	98200	98200	1
508	20240422	115000	312015100	98100	98100	98100	98100	1
509	20240422	114900	311917000	98100	98100	98100	98100	1
510	20240422	114800	311818900	98100	98100	98100	98100	1
511	20240422	114700	311720800	98100	98100	98100	98100	0
512	20240422	114600	311720800	98100	98100	98100	98100	1
513	20240422	114500	311622700	97800	97900	97900	97800	10
514	20240422	114400	310644600	98000	98000	98000	98000	3
515	20240422	114300	310350600	98000	98000	98000	98000	50
516	20240422	114200	305450600	98000	97900	98000	97900	3
517	20240422	114100	305156800	97900	97900	97900	97900	0
518	20240422	114000	305156800	97900	97900	97900	97900	1
519	20240422	113900	305058900	97900	97800	97900	97800	4
520	20240422	113800	304667500	97800	97800	97800	97800	1
521	20240422	113700	304569700	97600	97600	97600	97600	0
522	20240422	113600	304569700	97600	97600	97600	97600	0
523	20240422	113500	304569700	97600	97600	97600	97600	0
524	20240422	113400	304569700	97600	97600	97600	97600	0
525	20240422	113300	304569700	97600	97600	97600	97600	0
526	20240422	113200	304569700	97600	97600	97600	97600	0
527	20240422	113100	304569700	97600	97600	97600	97600	0
528	20240422	113000	304569700	97600	97600	97600	97600	0
529	20240422	112900	304569700	97600	97700	97700	97600	34
530	20240422	112800	301251100	97700	97700	97700	97700	0
531	20240422	112700	301251100	97700	97700	97700	97700	0
532	20240422	112600	301251100	97700	97700	97700	97700	0
533	20240422	112500	301251100	97700	98000	98000	97700	11
534	20240422	112400	300175800	97900	97900	97900	97900	0
535	20240422	112300	300175800	97900	97900	97900	97900	1
536	20240422	112200	300077900	97900	97900	97900	97900	0
537	20240422	112100	300077900	97900	97900	97900	97900	1
538	20240422	112000	299980000	97800	97800	97800	97800	0
539	20240422	111900	299980000	97800	97800	97800	97800	0
540	20240422	111800	299980000	97800	97800	97800	97800	0
541	20240422	111700	299980000	97800	97800	97800	97800	0
542	20240422	111600	299980000	97800	97800	97800	97800	0
543	20240422	111500	299980000	97800	97800	97800	97800	0
544	20240422	111400	299980000	97800	97900	97900	97800	5
545	20240422	111300	299490900	97900	97900	97900	97900	6
546	20240422	111200	298903500	97900	97900	97900	97900	0
547	20240422	111100	298903500	97900	97900	97900	97900	0
548	20240422	111000	298903500	97900	97900	97900	97900	0
549	20240422	110900	298903500	97900	97900	97900	97900	1
550	20240422	110800	298805600	98000	98000	98000	98000	1
551	20240422	110700	298707600	97700	97700	97700	97700	10
552	20240422	110600	297730600	97700	97700	97700	97700	94
553	20240422	110500	288546800	97700	97800	97800	97700	48
554	20240422	110400	283854800	97800	97900	97900	97800	49
555	20240422	110300	279058700	98000	98100	98100	98000	3
556	20240422	110200	278764600	98000	98000	98000	98000	0
557	20240422	110100	278764600	98000	98000	98000	98000	0
558	20240422	110000	278764600	98000	98000	98000	98000	0
559	20240422	105900	278764600	98000	98000	98000	98000	11
560	20240422	105800	277686600	98100	98100	98100	98100	0
561	20240422	105700	277686600	98100	98100	98100	98100	7
562	20240422	105600	276999900	98000	98000	98000	98000	0
563	20240422	105500	276999900	98000	98000	98000	98000	0
564	20240422	105400	276999900	98000	98000	98000	98000	0
565	20240422	105300	276999900	98000	98000	98000	98000	30
566	20240422	105200	274059900	98000	98000	98000	98000	18
567	20240422	105100	272295900	98400	98100	98400	98100	11
568	20240422	105000	271215800	98000	98000	98000	98000	0
569	20240422	104900	271215800	98000	98000	98000	98000	45
570	20240422	104800	266805800	98000	98000	98000	98000	0
571	20240422	104700	266805800	98000	98000	98000	98000	18
572	20240422	104600	265041800	98000	98000	98000	98000	0
573	20240422	104500	265041800	98000	98000	98000	98000	0
574	20240422	104400	265041800	98000	98000	98000	98000	0
575	20240422	104300	265041800	98000	98000	98000	98000	0
576	20240422	104200	265041800	98000	98000	98000	98000	109
577	20240422	104100	254359800	98000	98300	98300	98000	200
578	20240422	104000	234750700	98400	98400	98400	98400	0
579	20240422	103900	234750700	98400	98400	98400	98400	1
580	20240422	103800	234652300	98300	98300	98300	98300	7
581	20240422	103700	233964200	98300	98300	98300	98300	0
582	20240422	103600	233964200	98300	98300	98300	98300	0
583	20240422	103500	233964200	98300	98400	98400	98300	20
584	20240422	103400	231996800	98500	98500	98500	98500	0
585	20240422	103300	231996800	98500	98500	98500	98500	0
586	20240422	103200	231996800	98500	98500	98500	98500	0
587	20240422	103100	231996800	98500	98600	98600	98500	47
588	20240422	103000	227366800	98600	98600	98600	98600	4
589	20240422	102900	226972400	98600	98600	98600	98600	5
590	20240422	102800	226479400	98700	98700	98700	98700	1
591	20240422	102700	226380700	98700	98700	98700	98700	0
592	20240422	102600	226380700	98700	98700	98700	98700	1
593	20240422	102500	226282000	98700	98700	98700	98700	1
594	20240422	102400	226183300	98600	98600	98600	98600	0
595	20240422	102300	226183300	98600	98600	98600	98600	0
596	20240422	102200	226183300	98600	98600	98600	98600	0
597	20240422	102100	226183300	98600	98600	98600	98600	0
598	20240422	102000	226183300	98600	98600	98600	98600	108
599	20240422	101900	215534500	98600	98600	98600	98600	5
600	20240422	101800	215041500	98600	98600	98600	98600	0
601	20240422	101700	215041500	98600	98600	98600	98600	3
602	20240422	101600	214745700	98700	98700	98700	98700	0
603	20240422	101500	214745700	98700	98800	98800	98700	6
604	20240422	101400	214153400	98900	98900	98900	98900	3
605	20240422	101300	213856700	98900	98900	98900	98900	1
606	20240422	101200	213757800	98800	98800	98800	98800	0
607	20240422	101100	213757800	98800	98800	98800	98800	0
608	20240422	101000	213757800	98800	98800	98800	98800	1
609	20240422	100900	213659000	98800	98800	98800	98800	3
610	20240422	100800	213362600	98900	98900	98900	98900	0
611	20240422	100700	213362600	98900	98900	98900	98900	28
612	20240422	100600	210593400	98600	98600	98600	98600	39
613	20240422	100500	206748000	98600	98600	98600	98600	1
614	20240422	100400	206649400	98600	98600	98600	98600	29
615	20240422	100300	203790000	98600	98600	98600	98600	0
616	20240422	100200	203790000	98600	98600	98600	98600	3
617	20240422	100100	203494200	98500	98500	98500	98500	1
618	20240422	100000	203395700	98600	98600	98600	98500	35
619	20240422	095900	199944800	98500	98500	98500	98500	0
620	20240422	095800	199944800	98500	98500	98500	98500	0
621	20240422	095700	199944800	98500	98500	98500	98500	0
622	20240422	095600	199944800	98500	98500	98500	98500	0
623	20240422	095500	199944800	98500	98500	98500	98500	0
624	20240422	095400	199944800	98500	98500	98500	98500	0
625	20240422	095300	199944800	98500	98500	98500	98500	0
626	20240422	095200	199944800	98500	98500	98500	98500	0
627	20240422	095100	199944800	98500	98700	98900	98500	8
628	20240422	095000	199154600	98600	98600	98600	98600	0
629	20240422	094900	199154600	98600	98600	98600	98600	0
630	20240422	094800	199154600	98600	98600	98600	98600	0
631	20240422	094700	199154600	98600	98800	98800	98600	2
632	20240422	094600	198957200	98900	98900	98900	98900	3
633	20240422	094500	198660500	99000	99000	99000	99000	1
634	20240422	094400	198561500	99000	99000	99000	99000	5
635	20240422	094300	198066500	99000	98900	99000	98900	10
636	20240422	094200	197077000	98400	98400	98400	98400	0
637	20240422	094100	197077000	98400	98400	98400	98400	0
638	20240422	094000	197077000	98400	98400	98400	98400	0
639	20240422	093900	197077000	98400	98400	98400	98400	0
640	20240422	093800	197077000	98400	98400	98400	98400	0
641	20240422	093700	197077000	98400	98400	98400	98400	0
642	20240422	093600	197077000	98400	98500	98500	98400	10
643	20240422	093500	196092900	98500	98500	98500	98500	0
644	20240422	093400	196092900	98500	98500	98500	98500	0
645	20240422	093300	196092900	98500	98500	98500	98500	0
646	20240422	093200	196092900	98500	98500	98500	98500	84
647	20240422	093100	187818900	98500	98500	98500	98500	0
648	20240422	093000	187818900	98500	98700	98700	98500	250
649	20240422	092900	163172300	98700	98900	98900	98700	31
650	20240422	092800	160111800	99000	99100	99100	99000	14
651	20240422	092700	158724800	99200	99400	99400	99200	13
652	20240422	092600	157433400	99300	99300	99300	99300	5
653	20240422	092500	156936900	99300	99300	99300	99300	5
654	20240422	092400	156440400	99400	99400	99400	99400	2
655	20240422	092300	156241600	99500	99500	99500	99500	0
656	20240422	092200	156241600	99500	99500	99500	99500	0
657	20240422	092100	156241600	99500	99600	99700	99500	246
658	20240422	092000	131721100	99700	99700	99700	99700	26
659	20240422	091900	129128900	99800	99800	99900	99800	29
660	20240422	091800	126233200	99800	100000	100000	99700	185
661	20240422	091700	107750900	100000	100200	100400	99800	82
662	20240422	091600	99529100	100400	98900	100400	98900	547
663	20240422	091500	45030500	98900	98700	98900	98500	23
664	20240422	091400	42757400	98800	98300	98800	98300	33
665	20240422	091300	39502100	98300	98200	98300	98200	25
666	20240422	091200	37045200	98200	98200	98200	98200	27
667	20240422	091100	34393800	98200	98200	98300	98200	9
668	20240422	091000	33509900	98200	98200	98200	98200	63
669	20240422	090900	27323300	98200	98000	98200	98000	34
670	20240422	090800	23987800	98000	97500	98000	97500	112
671	20240422	090700	13035100	97500	97300	97500	97300	36
672	20240422	090600	9527600	97300	97300	97300	97300	0
673	20240422	090500	9527600	97300	97000	97300	97000	7
674	20240422	090400	8848200	96900	96900	96900	96900	1
675	20240422	090300	8751300	96900	96900	96900	96900	1
676	20240422	090200	8654400	96700	96300	96700	96300	19
677	20240422	090100	6823100	96100	96100	96100	96100	0
678	20240422	090000	6823100	96100	96100	96100	96100	71