KissMeData/120030/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201600	541326700	97400	97400	97400	97400	37
3	20240424	201500	541326700	97400	97400	97400	97400	0
4	20240424	201400	541326700	97400	97400	97400	97400	0
5	20240424	201300	541326700	97400	97400	97400	97400	0
6	20240424	201200	541326700	97400	97400	97400	97400	0
7	20240424	201100	541326700	97400	97400	97400	97400	0
8	20240424	201000	541326700	97400	97400	97400	97400	0
9	20240424	200900	541326700	97400	97400	97400	97400	0
10	20240424	200800	541326700	97400	97400	97400	97400	0
11	20240424	200700	541326700	97400	97400	97400	97400	0
12	20240424	200600	541326700	97400	97400	97400	97400	0
13	20240424	200500	541326700	97400	97400	97400	97400	0
14	20240424	200400	541326700	97400	97400	97400	97400	0
15	20240424	200300	541326700	97400	97400	97400	97400	0
16	20240424	200200	541326700	97400	97400	97400	97400	0
17	20240424	200100	541326700	97400	97400	97400	97400	0
18	20240424	200000	541326700	97400	97400	97400	97400	0
19	20240424	195900	541326700	97400	97400	97400	97400	0
20	20240424	195800	541326700	97400	97400	97400	97400	0
21	20240424	195700	541326700	97400	97400	97400	97400	0
22	20240424	195600	541326700	97400	97400	97400	97400	0
23	20240424	195500	541326700	97400	97400	97400	97400	0
24	20240424	195400	541326700	97400	97400	97400	97400	0
25	20240424	195300	541326700	97400	97400	97400	97400	0
26	20240424	195200	541326700	97400	97400	97400	97400	0
27	20240424	195100	541326700	97400	97400	97400	97400	0
28	20240424	195000	541326700	97400	97400	97400	97400	0
29	20240424	194900	541326700	97400	97400	97400	97400	0
30	20240424	194800	541326700	97400	97400	97400	97400	0
31	20240424	194700	541326700	97400	97400	97400	97400	0
32	20240424	194600	541326700	97400	97400	97400	97400	37
33	20240424	194500	541326700	97400	97400	97400	97400	0
34	20240424	194400	541326700	97400	97400	97400	97400	0
35	20240424	194300	541326700	97400	97400	97400	97400	0
36	20240424	194200	541326700	97400	97400	97400	97400	0
37	20240424	194100	541326700	97400	97400	97400	97400	0
38	20240424	194000	541326700	97400	97400	97400	97400	0
39	20240424	193900	541326700	97400	97400	97400	97400	0
40	20240424	193800	541326700	97400	97400	97400	97400	0
41	20240424	193700	541326700	97400	97400	97400	97400	0
42	20240424	193600	541326700	97400	97400	97400	97400	0
43	20240424	193500	541326700	97400	97400	97400	97400	0
44	20240424	193400	541326700	97400	97400	97400	97400	0
45	20240424	193300	541326700	97400	97400	97400	97400	0
46	20240424	193200	541326700	97400	97400	97400	97400	0
47	20240424	193100	541326700	97400	97400	97400	97400	0
48	20240424	193000	541326700	97400	97400	97400	97400	0
49	20240424	192900	541326700	97400	97400	97400	97400	0
50	20240424	192800	541326700	97400	97400	97400	97400	0
51	20240424	192700	541326700	97400	97400	97400	97400	0
52	20240424	192600	541326700	97400	97400	97400	97400	0
53	20240424	192500	541326700	97400	97400	97400	97400	0
54	20240424	192400	541326700	97400	97400	97400	97400	0
55	20240424	192300	541326700	97400	97400	97400	97400	0
56	20240424	192200	541326700	97400	97400	97400	97400	0
57	20240424	192100	541326700	97400	97400	97400	97400	0
58	20240424	192000	541326700	97400	97400	97400	97400	0
59	20240424	191900	541326700	97400	97400	97400	97400	0
60	20240424	191800	541326700	97400	97400	97400	97400	0
61	20240424	191700	541326700	97400	97400	97400	97400	0
62	20240424	191600	541326700	97400	97400	97400	97400	37
63	20240424	191500	541326700	97400	97400	97400	97400	0
64	20240424	191400	541326700	97400	97400	97400	97400	0
65	20240424	191300	541326700	97400	97400	97400	97400	0
66	20240424	191200	541326700	97400	97400	97400	97400	0
67	20240424	191100	541326700	97400	97400	97400	97400	0
68	20240424	191000	541326700	97400	97400	97400	97400	0
69	20240424	190900	541326700	97400	97400	97400	97400	0
70	20240424	190800	541326700	97400	97400	97400	97400	0
71	20240424	190700	541326700	97400	97400	97400	97400	0
72	20240424	190600	541326700	97400	97400	97400	97400	0
73	20240424	190500	541326700	97400	97400	97400	97400	0
74	20240424	190400	541326700	97400	97400	97400	97400	0
75	20240424	190300	541326700	97400	97400	97400	97400	0
76	20240424	190200	541326700	97400	97400	97400	97400	0
77	20240424	190100	541326700	97400	97400	97400	97400	0
78	20240424	190000	541326700	97400	97400	97400	97400	0
79	20240424	185900	541326700	97400	97400	97400	97400	0
80	20240424	185800	541326700	97400	97400	97400	97400	0
81	20240424	185700	541326700	97400	97400	97400	97400	0
82	20240424	185600	541326700	97400	97400	97400	97400	0
83	20240424	185500	541326700	97400	97400	97400	97400	0
84	20240424	185400	541326700	97400	97400	97400	97400	0
85	20240424	185300	541326700	97400	97400	97400	97400	0
86	20240424	185200	541326700	97400	97400	97400	97400	0
87	20240424	185100	541326700	97400	97400	97400	97400	0
88	20240424	185000	541326700	97400	97400	97400	97400	0
89	20240424	184900	541326700	97400	97400	97400	97400	0
90	20240424	184800	541326700	97400	97400	97400	97400	0
91	20240424	184700	541326700	97400	97400	97400	97400	0
92	20240424	184600	541326700	97400	97400	97400	97400	37
93	20240424	184500	541326700	97400	97400	97400	97400	0
94	20240424	184400	541326700	97400	97400	97400	97400	0
95	20240424	184300	541326700	97400	97400	97400	97400	0
96	20240424	184200	541326700	97400	97400	97400	97400	0
97	20240424	184100	541326700	97400	97400	97400	97400	0
98	20240424	184000	541326700	97400	97400	97400	97400	0
99	20240424	183900	541326700	97400	97400	97400	97400	0
100	20240424	183800	541326700	97400	97400	97400	97400	0
101	20240424	183700	541326700	97400	97400	97400	97400	0
102	20240424	183600	541326700	97400	97400	97400	97400	0
103	20240424	183500	541326700	97400	97400	97400	97400	0
104	20240424	183400	541326700	97400	97400	97400	97400	0
105	20240424	183300	541326700	97400	97400	97400	97400	0
106	20240424	183200	541326700	97400	97400	97400	97400	0
107	20240424	183100	541326700	97400	97400	97400	97400	0
108	20240424	183000	541326700	97400	97400	97400	97400	0
109	20240424	182900	541326700	97400	97400	97400	97400	0
110	20240424	182800	541326700	97400	97400	97400	97400	0
111	20240424	182700	541326700	97400	97400	97400	97400	0
112	20240424	182600	541326700	97400	97400	97400	97400	0
113	20240424	182500	541326700	97400	97400	97400	97400	0
114	20240424	182400	541326700	97400	97400	97400	97400	0
115	20240424	182300	541326700	97400	97400	97400	97400	0
116	20240424	182200	541326700	97400	97400	97400	97400	0
117	20240424	182100	541326700	97400	97400	97400	97400	0
118	20240424	182000	541326700	97400	97400	97400	97400	0
119	20240424	181900	541326700	97400	97400	97400	97400	0
120	20240424	181800	541326700	97400	97400	97400	97400	0
121	20240424	181700	541326700	97400	97400	97400	97400	0
122	20240424	181600	541326700	97400	97400	97400	97400	37
123	20240424	181500	541326700	97400	97400	97400	97400	0
124	20240424	181400	541326700	97400	97400	97400	97400	0
125	20240424	181300	541326700	97400	97400	97400	97400	0
126	20240424	181200	541326700	97400	97400	97400	97400	0
127	20240424	181100	541326700	97400	97400	97400	97400	0
128	20240424	181000	541326700	97400	97400	97400	97400	0
129	20240424	180900	541326700	97400	97400	97400	97400	0
130	20240424	180800	541326700	97400	97400	97400	97400	0
131	20240424	180700	541326700	97400	97400	97400	97400	0
132	20240424	180600	541326700	97400	97400	97400	97400	0
133	20240424	180500	541326700	97400	97400	97400	97400	0
134	20240424	180400	541326700	97400	97400	97400	97400	0
135	20240424	180300	541326700	97400	97400	97400	97400	0
136	20240424	180200	541326700	97400	97400	97400	97400	0
137	20240424	180100	541326700	97400	97400	97400	97400	0
138	20240424	180000	541326700	97400	97400	97400	97400	0
139	20240424	175900	541326700	97400	97400	97400	97400	0
140	20240424	175800	541326700	97400	97400	97400	97400	0
141	20240424	175700	541326700	97400	97400	97400	97400	0
142	20240424	175600	541326700	97400	97400	97400	97400	0
143	20240424	175500	541326700	97400	97400	97400	97400	0
144	20240424	175400	541326700	97400	97400	97400	97400	0
145	20240424	175300	541326700	97400	97400	97400	97400	0
146	20240424	175200	541326700	97400	97400	97400	97400	0
147	20240424	175100	541326700	97400	97400	97400	97400	0
148	20240424	175000	541326700	97400	97400	97400	97400	0
149	20240424	174900	541326700	97400	97400	97400	97400	0
150	20240424	174800	541326700	97400	97400	97400	97400	0
151	20240424	174700	541326700	97400	97400	97400	97400	0
152	20240424	174600	541326700	97400	97400	97400	97400	37
153	20240424	174500	541326700	97400	97400	97400	97400	0
154	20240424	174400	541326700	97400	97400	97400	97400	0
155	20240424	174300	541326700	97400	97400	97400	97400	0
156	20240424	174200	541326700	97400	97400	97400	97400	0
157	20240424	174100	541326700	97400	97400	97400	97400	0
158	20240424	174000	541326700	97400	97400	97400	97400	0
159	20240424	173900	541326700	97400	97400	97400	97400	0
160	20240424	173800	541326700	97400	97400	97400	97400	0
161	20240424	173700	541326700	97400	97400	97400	97400	0
162	20240424	173600	541326700	97400	97400	97400	97400	0
163	20240424	173500	541326700	97400	97400	97400	97400	0
164	20240424	173400	541326700	97400	97400	97400	97400	0
165	20240424	173300	541326700	97400	97400	97400	97400	0
166	20240424	173200	541326700	97400	97400	97400	97400	0
167	20240424	173100	541326700	97400	97400	97400	97400	0
168	20240424	173000	541326700	97400	97400	97400	97400	0
169	20240424	172900	541326700	97400	97400	97400	97400	0
170	20240424	172800	541326700	97400	97400	97400	97400	0
171	20240424	172700	541326700	97400	97400	97400	97400	0
172	20240424	172600	541326700	97400	97400	97400	97400	0
173	20240424	172500	541326700	97400	97400	97400	97400	0
174	20240424	172400	541326700	97400	97400	97400	97400	0
175	20240424	172300	541326700	97400	97400	97400	97400	0
176	20240424	172200	541326700	97400	97400	97400	97400	0
177	20240424	172100	541326700	97400	97400	97400	97400	0
178	20240424	172000	541326700	97400	97400	97400	97400	0
179	20240424	171900	541326700	97400	97400	97400	97400	0
180	20240424	171800	541326700	97400	97400	97400	97400	0
181	20240424	171700	541326700	97400	97400	97400	97400	0
182	20240424	171600	541326700	97400	97400	97400	97400	37
183	20240424	171500	541326700	97400	97400	97400	97400	0
184	20240424	171400	541326700	97400	97400	97400	97400	0
185	20240424	171300	541326700	97400	97400	97400	97400	0
186	20240424	171200	541326700	97400	97400	97400	97400	0
187	20240424	171100	541326700	97400	97400	97400	97400	0
188	20240424	171000	541326700	97400	97400	97400	97400	0
189	20240424	170900	541326700	97400	97400	97400	97400	0
190	20240424	170800	541326700	97400	97400	97400	97400	0
191	20240424	170700	541326700	97400	97400	97400	97400	0
192	20240424	170600	541326700	97400	97400	97400	97400	0
193	20240424	170500	541326700	97400	97400	97400	97400	0
194	20240424	170400	541326700	97400	97400	97400	97400	0
195	20240424	170300	541326700	97400	97400	97400	97400	0
196	20240424	170200	541326700	97400	97400	97400	97400	0
197	20240424	170100	541326700	97400	97400	97400	97400	0
198	20240424	170000	541326700	97400	97400	97400	97400	0
199	20240424	165900	541326700	97400	97400	97400	97400	0
200	20240424	165800	541326700	97400	97400	97400	97400	0
201	20240424	165700	541326700	97400	97400	97400	97400	0
202	20240424	165600	541326700	97400	97400	97400	97400	0
203	20240424	165500	541326700	97400	97400	97400	97400	0
204	20240424	165400	541326700	97400	97400	97400	97400	0
205	20240424	165300	541326700	97400	97400	97400	97400	0
206	20240424	165200	541326700	97400	97400	97400	97400	0
207	20240424	165100	541326700	97400	97400	97400	97400	0
208	20240424	165000	541326700	97400	97400	97400	97400	0
209	20240424	164900	541326700	97400	97400	97400	97400	0
210	20240424	164800	541326700	97400	97400	97400	97400	0
211	20240424	164700	541326700	97400	97400	97400	97400	0
212	20240424	164600	541326700	97400	97400	97400	97400	37
213	20240424	164500	541326700	97400	97400	97400	97400	0
214	20240424	164400	541326700	97400	97400	97400	97400	0
215	20240424	164300	541326700	97400	97400	97400	97400	0
216	20240424	164200	541326700	97400	97400	97400	97400	0
217	20240424	164100	541326700	97400	97400	97400	97400	0
218	20240424	164000	541326700	97400	97400	97400	97400	0
219	20240424	163900	541326700	97400	97400	97400	97400	0
220	20240424	163800	541326700	97400	97400	97400	97400	0
221	20240424	163700	541326700	97400	97400	97400	97400	0
222	20240424	163600	541326700	97400	97400	97400	97400	0
223	20240424	163500	541326700	97400	97400	97400	97400	0
224	20240424	163400	541326700	97400	97400	97400	97400	0
225	20240424	163300	541326700	97400	97400	97400	97400	0
226	20240424	163200	541326700	97400	97400	97400	97400	0
227	20240424	163100	541326700	97400	97400	97400	97400	0
228	20240424	163000	541326700	97400	97400	97400	97400	0
229	20240424	162900	541326700	97400	97400	97400	97400	0
230	20240424	162800	541326700	97400	97400	97400	97400	0
231	20240424	162700	541326700	97400	97400	97400	97400	0
232	20240424	162600	541326700	97400	97400	97400	97400	0
233	20240424	162500	541326700	97400	97400	97400	97400	0
234	20240424	162400	541326700	97400	97400	97400	97400	0
235	20240424	162300	541326700	97400	97400	97400	97400	0
236	20240424	162200	541326700	97400	97400	97400	97400	0
237	20240424	162100	541326700	97400	97400	97400	97400	0
238	20240424	162000	541326700	97400	97400	97400	97400	0
239	20240424	161900	541326700	97400	97400	97400	97400	0
240	20240424	161800	541326700	97400	97400	97400	97400	0
241	20240424	161700	541326700	97400	97400	97400	97400	0
242	20240424	161600	541326700	97400	97400	97400	97400	37
243	20240424	161500	541326700	97400	97400	97400	97400	0
244	20240424	161400	541326700	97400	97400	97400	97400	0
245	20240424	161300	541326700	97400	97400	97400	97400	0
246	20240424	161200	541326700	97400	97400	97400	97400	0
247	20240424	161100	541326700	97400	97400	97400	97400	0
248	20240424	161000	541326700	97400	97400	97400	97400	0
249	20240424	160900	541326700	97400	97400	97400	97400	0
250	20240424	160800	541326700	97400	97400	97400	97400	0
251	20240424	160700	541326700	97400	97400	97400	97400	0
252	20240424	160600	541326700	97400	97400	97400	97400	0
253	20240424	160500	541326700	97400	97400	97400	97400	0
254	20240424	160400	541326700	97400	97400	97400	97400	0
255	20240424	160300	541326700	97400	97400	97400	97400	0
256	20240424	160200	541326700	97400	97400	97400	97400	0
257	20240424	160100	541326700	97400	97400	97400	97400	0
258	20240424	160000	541326700	97400	97400	97400	97400	0
259	20240424	155900	541326700	97400	97400	97400	97400	0
260	20240424	155800	541326700	97400	97400	97400	97400	0
261	20240424	155700	541326700	97400	97400	97400	97400	0
262	20240424	155600	541326700	97400	97400	97400	97400	0
263	20240424	155500	541326700	97400	97400	97400	97400	0
264	20240424	155400	541326700	97400	97400	97400	97400	0
265	20240424	155300	541326700	97400	97400	97400	97400	0
266	20240424	155200	541326700	97400	97400	97400	97400	0
267	20240424	155100	541326700	97400	97400	97400	97400	0
268	20240424	155000	541326700	97400	97400	97400	97400	0
269	20240424	154900	541326700	97400	97400	97400	97400	0
270	20240424	154800	541326700	97400	97400	97400	97400	0
271	20240424	154700	541326700	97400	97400	97400	97400	0
272	20240424	154600	541326700	97400	97400	97400	97400	37
273	20240424	154500	541326700	97400	97400	97400	97400	0
274	20240424	154400	541326700	97400	97400	97400	97400	0
275	20240424	154300	541326700	97400	97400	97400	97400	0
276	20240424	154200	541326700	97400	97400	97400	97400	0
277	20240424	154100	541326700	97400	97400	97400	97400	0
278	20240424	154000	541326700	97400	97400	97400	97400	0
279	20240424	153900	541326700	97400	97400	97400	97400	0
280	20240424	153800	541326700	97400	97400	97400	97400	0
281	20240424	153700	541326700	97400	97400	97400	97400	0
282	20240424	153600	541326700	97400	97400	97400	97400	0
283	20240424	153500	541326700	97400	97400	97400	97400	0
284	20240424	153400	541326700	97400	97400	97400	97400	0
285	20240424	153300	541326700	97400	97400	97400	97400	0
286	20240424	153200	541326700	97400	97400	97400	97400	0
287	20240424	153100	541326700	97400	97400	97400	97400	0
288	20240424	153000	541326700	97400	97400	97400	97400	37
289	20240424	152900	537722900	97700	97700	97700	97700	0
290	20240424	152800	537722900	97700	97700	97700	97700	0
291	20240424	152700	537722900	97700	97700	97700	97700	0
292	20240424	152600	537722900	97700	97700	97700	97700	0
293	20240424	152500	537722900	97700	97700	97700	97700	0
294	20240424	152400	537722900	97700	97700	97700	97700	0
295	20240424	152300	537722900	97700	97700	97700	97700	0
296	20240424	152200	537722900	97700	97700	97700	97700	0
297	20240424	152100	537722900	97700	97700	97700	97700	0
298	20240424	152000	537722900	97700	97700	97700	97700	0
299	20240424	151900	537722900	97700	97100	97700	97000	381
300	20240424	151800	500561000	97200	97100	97200	97100	11
301	20240424	151700	499491900	97100	97100	97100	97100	18
302	20240424	151600	497744100	97200	97100	97200	97100	11
303	20240424	151500	496675900	97100	97100	97100	97100	0
304	20240424	151400	496675900	97100	97100	97100	97100	2
305	20240424	151300	496481700	97200	97100	97200	97100	9
306	20240424	151200	495607700	97100	97100	97300	97100	16
307	20240424	151100	494052000	97100	97100	97100	97100	0
308	20240424	151000	494052000	97100	97100	97100	97100	11
309	20240424	150900	492983900	97200	97200	97200	97200	1
310	20240424	150800	492886700	97200	97200	97200	97200	3
311	20240424	150700	492595100	97400	97400	97400	97400	0
312	20240424	150600	492595100	97400	97400	97400	97400	0
313	20240424	150500	492595100	97400	97200	97400	97200	10
314	20240424	150400	491621800	97200	97200	97200	97200	1
315	20240424	150300	491524600	97200	97200	97200	97200	10
316	20240424	150200	490552600	97100	97200	97200	97100	11
317	20240424	150100	489484400	97200	97200	97200	97200	0
318	20240424	150000	489484400	97200	97200	97200	97200	0
319	20240424	145900	489484400	97200	97200	97200	97200	0
320	20240424	145800	489484400	97200	97200	97200	97200	0
321	20240424	145700	489484400	97200	97200	97200	97200	0
322	20240424	145600	489484400	97200	97200	97200	97200	1
323	20240424	145500	489387200	97200	97200	97200	97200	0
324	20240424	145400	489387200	97200	97200	97200	97200	0
325	20240424	145300	489387200	97200	97200	97200	97200	0
326	20240424	145200	489387200	97200	97200	97200	97200	23
327	20240424	145100	487151600	97200	97200	97200	97200	0
328	20240424	145000	487151600	97200	97200	97200	97200	1
329	20240424	144900	487054400	97000	97000	97000	97000	0
330	20240424	144800	487054400	97000	97200	97300	97000	47
331	20240424	144700	482493400	97200	97100	97200	97100	8
332	20240424	144600	481716300	97000	97000	97000	97000	0
333	20240424	144500	481716300	97000	97000	97000	97000	0
334	20240424	144400	481716300	97000	97200	97200	97000	85
335	20240424	144300	473463000	97300	97200	97300	97200	2
336	20240424	144200	473268500	97100	97100	97100	97100	0
337	20240424	144100	473268500	97100	97100	97100	97100	0
338	20240424	144000	473268500	97100	97100	97100	97100	48
339	20240424	143900	468607700	97100	97100	97100	97100	12
340	20240424	143800	467442500	97100	97000	97100	97000	2
341	20240424	143700	467248400	97000	97000	97000	97000	58
342	20240424	143600	461622400	96900	96900	96900	96900	0
343	20240424	143500	461622400	96900	97000	97000	96900	184
344	20240424	143400	443788200	97700	97100	97700	97000	154
345	20240424	143300	428803100	97000	97100	97200	97000	193
346	20240424	143200	410076700	97100	97200	97200	97100	63
347	20240424	143100	403958700	97300	97300	97300	97300	5
348	20240424	143000	403472200	97200	97400	97400	97100	134
349	20240424	142900	390446300	97400	97400	97400	97400	0
350	20240424	142800	390446300	97400	97400	97400	97400	0
351	20240424	142700	390446300	97400	97800	97800	97400	3
352	20240424	142600	390153600	97500	97500	97500	97500	8
353	20240424	142500	389373600	97500	97500	97500	97500	0
354	20240424	142400	389373600	97500	97500	97500	97500	1
355	20240424	142300	389276100	97400	97500	97500	97400	90
356	20240424	142200	380510000	97500	97600	97600	97500	6
357	20240424	142100	379924900	97500	97600	97600	97500	100
358	20240424	142000	370174200	97600	97800	97800	97600	124
359	20240424	141900	358069600	97800	97800	97800	97800	5
360	20240424	141800	357580600	97900	97900	97900	97900	1
361	20240424	141700	357482700	97900	97900	97900	97900	1
362	20240424	141600	357384800	97900	97900	97900	97900	0
363	20240424	141500	357384800	97900	97900	97900	97900	2
364	20240424	141400	357189000	97900	97900	97900	97900	3
365	20240424	141300	356895300	97900	97900	97900	97900	0
366	20240424	141200	356895300	97900	97900	97900	97900	0
367	20240424	141100	356895300	97900	98000	98000	97900	21
368	20240424	141000	354838600	98000	98000	98000	98000	8
369	20240424	140900	354054600	98000	98000	98000	98000	1
370	20240424	140800	353956600	97700	97700	97700	97700	0
371	20240424	140700	353956600	97700	97700	97700	97700	10
372	20240424	140600	352979600	97700	97800	97800	97700	171
373	20240424	140500	336272800	97800	98000	98000	97800	116
374	20240424	140400	324925800	98000	98000	98000	98000	0
375	20240424	140300	324925800	98000	98000	98000	98000	39
376	20240424	140200	321103800	98100	98200	98200	98100	7
377	20240424	140100	320417000	98200	98200	98200	98200	0
378	20240424	140000	320417000	98200	98200	98200	98200	1
379	20240424	135900	320318800	98200	98200	98200	98200	0
380	20240424	135800	320318800	98200	98200	98200	98200	1
381	20240424	135700	320220600	98200	98200	98200	98200	1
382	20240424	135600	320122400	98200	98200	98200	98200	0
383	20240424	135500	320122400	98200	98200	98200	98200	1
384	20240424	135400	320024200	98200	98200	98200	98200	0
385	20240424	135300	320024200	98200	98200	98200	98200	1
386	20240424	135200	319926000	98200	98200	98200	98200	0
387	20240424	135100	319926000	98200	98200	98200	98200	1
388	20240424	135000	319827800	98200	98200	98200	98200	0
389	20240424	134900	319827800	98200	98200	98200	98200	1
390	20240424	134800	319729600	98200	98200	98200	98200	1
391	20240424	134700	319631400	98200	98200	98200	98200	2
392	20240424	134600	319435000	98000	98200	98200	98000	21
393	20240424	134500	317375300	98200	98200	98200	98200	0
394	20240424	134400	317375300	98200	98200	98200	98200	1
395	20240424	134300	317277100	98200	98200	98200	98200	0
396	20240424	134200	317277100	98200	98200	98200	98200	2
397	20240424	134100	317080700	98200	98200	98200	98200	3
398	20240424	134000	316786100	98100	98100	98100	98100	0
399	20240424	133900	316786100	98100	98100	98100	98100	0
400	20240424	133800	316786100	98100	98100	98100	98100	0
401	20240424	133700	316786100	98100	98100	98100	98100	0
402	20240424	133600	316786100	98100	98100	98100	98100	0
403	20240424	133500	316786100	98100	98100	98100	98100	0
404	20240424	133400	316786100	98100	98100	98100	98100	0
405	20240424	133300	316786100	98100	98100	98100	98100	2
406	20240424	133200	316589900	98100	98100	98100	98100	1
407	20240424	133100	316491800	98100	98100	98100	98100	0
408	20240424	133000	316491800	98100	98100	98100	98100	3
409	20240424	132900	316197500	98100	98100	98100	98100	4
410	20240424	132800	315805100	98200	98200	98200	98200	11
411	20240424	132700	314724900	98200	98200	98200	98200	1
412	20240424	132600	314626700	98100	98100	98100	98100	0
413	20240424	132500	314626700	98100	98100	98100	98100	0
414	20240424	132400	314626700	98100	98200	98200	98100	13
415	20240424	132300	313351300	98300	98200	98300	98200	7
416	20240424	132200	312663700	98100	98100	98100	98100	0
417	20240424	132100	312663700	98100	98100	98100	98100	0
418	20240424	132000	312663700	98100	98100	98100	98100	0
419	20240424	131900	312663700	98100	98100	98100	98100	0
420	20240424	131800	312663700	98100	98100	98100	98100	0
421	20240424	131700	312663700	98100	98100	98100	98100	0
422	20240424	131600	312663700	98100	98100	98100	98100	3
423	20240424	131500	312369400	98100	98100	98100	98100	0
424	20240424	131400	312369400	98100	98100	98100	98100	0
425	20240424	131300	312369400	98100	98100	98100	98100	0
426	20240424	131200	312369400	98100	98100	98100	98100	1
427	20240424	131100	312271300	98100	98100	98100	98100	0
428	20240424	131000	312271300	98100	98100	98100	98100	0
429	20240424	130900	312271300	98100	98300	98300	98100	57
430	20240424	130800	306678300	98300	98300	98300	98300	0
431	20240424	130700	306678300	98300	98400	98400	98300	24
432	20240424	130600	304318900	98400	98400	98400	98400	2
433	20240424	130500	304122100	98300	98300	98300	98300	0
434	20240424	130400	304122100	98300	98300	98300	98300	1
435	20240424	130300	304023800	98300	98300	98300	98300	0
436	20240424	130200	304023800	98300	98300	98300	98300	1
437	20240424	130100	303925500	98300	98300	98300	98300	0
438	20240424	130000	303925500	98300	98400	98400	98300	8
439	20240424	125900	303138600	98500	98500	98500	98500	0
440	20240424	125800	303138600	98500	98500	98500	98500	1
441	20240424	125700	303040100	98500	98500	98500	98500	0
442	20240424	125600	303040100	98500	98500	98500	98500	1
443	20240424	125500	302941600	98500	98500	98500	98500	1
444	20240424	125400	302843100	98500	98500	98500	98500	0
445	20240424	125300	302843100	98500	98500	98500	98500	1
446	20240424	125200	302744600	98500	98500	98500	98500	0
447	20240424	125100	302744600	98500	98500	98500	98500	1
448	20240424	125000	302646100	98500	98600	98600	98500	5
449	20240424	124900	302153400	98600	98600	98600	98600	12
450	20240424	124800	300970200	98600	98600	98600	98600	15
451	20240424	124700	299491200	98600	98500	98600	98500	2
452	20240424	124600	299294100	98200	98200	98200	98200	0
453	20240424	124500	299294100	98200	98200	98200	98200	0
454	20240424	124400	299294100	98200	98200	98200	98200	0
455	20240424	124300	299294100	98200	98200	98200	98200	0
456	20240424	124200	299294100	98200	98200	98200	98200	0
457	20240424	124100	299294100	98200	98200	98200	98200	0
458	20240424	124000	299294100	98200	98200	98200	98200	0
459	20240424	123900	299294100	98200	98200	98200	98200	0
460	20240424	123800	299294100	98200	98200	98200	98200	0
461	20240424	123700	299294100	98200	98200	98200	98200	0
462	20240424	123600	299294100	98200	98200	98200	98200	0
463	20240424	123500	299294100	98200	98600	98600	98200	20
464	20240424	123400	297329600	98600	98600	98600	98600	0
465	20240424	123300	297329600	98600	98600	98600	98600	1
466	20240424	123200	297231000	98600	98500	98600	98500	31
467	20240424	123100	294175500	98300	98300	98300	98300	0
468	20240424	123000	294175500	98300	98300	98300	98300	10
469	20240424	122900	293192500	98300	98300	98300	98300	0
470	20240424	122800	293192500	98300	98300	98300	98300	0
471	20240424	122700	293192500	98300	98400	98400	98300	56
472	20240424	122600	287686600	98500	98500	98500	98500	1
473	20240424	122500	287588100	98500	98500	98500	98500	3
474	20240424	122400	287292600	98500	98500	98500	98500	0
475	20240424	122300	287292600	98500	98600	98600	98500	3
476	20240424	122200	286997000	98500	98500	98500	98500	0
477	20240424	122100	286997000	98500	98500	98500	98500	0
478	20240424	122000	286997000	98500	98500	98500	98500	1
479	20240424	121900	286898500	98600	98500	98600	98500	3
480	20240424	121800	286602900	98400	98400	98400	98400	0
481	20240424	121700	286602900	98400	98400	98400	98400	0
482	20240424	121600	286602900	98400	98500	98500	98400	4
483	20240424	121500	286209200	98400	98400	98400	98400	0
484	20240424	121400	286209200	98400	98400	98400	98400	0
485	20240424	121300	286209200	98400	98400	98400	98400	0
486	20240424	121200	286209200	98400	98400	98400	98400	0
487	20240424	121100	286209200	98400	98400	98400	98400	0
488	20240424	121000	286209200	98400	98400	98400	98400	0
489	20240424	120900	286209200	98400	98400	98400	98400	0
490	20240424	120800	286209200	98400	98400	98400	98400	0
491	20240424	120700	286209200	98400	98400	98400	98400	14
492	20240424	120600	284831600	98600	98600	98600	98600	1
493	20240424	120500	284733000	98600	98600	98600	98600	1
494	20240424	120400	284634400	98600	98600	98600	98600	1
495	20240424	120300	284535800	98600	98600	98600	98600	0
496	20240424	120200	284535800	98600	98600	98600	98600	1
497	20240424	120100	284437200	98600	98600	98600	98600	0
498	20240424	120000	284437200	98600	98600	98600	98600	1
499	20240424	115900	284338600	98600	98600	98600	98600	0
500	20240424	115800	284338600	98600	98600	98600	98600	1
501	20240424	115700	284240000	98600	98600	98600	98600	1
502	20240424	115600	284141400	98600	98600	98600	98600	0
503	20240424	115500	284141400	98600	98600	98600	98600	1
504	20240424	115400	284042800	98600	98600	98600	98600	0
505	20240424	115300	284042800	98600	98600	98600	98600	1
506	20240424	115200	283944200	98600	98600	98600	98600	0
507	20240424	115100	283944200	98600	98600	98600	98600	1
508	20240424	115000	283845600	98600	98600	98600	98600	1
509	20240424	114900	283747000	98600	98600	98600	98600	0
510	20240424	114800	283747000	98600	98600	98600	98600	1
511	20240424	114700	283648400	98600	98600	98600	98600	0
512	20240424	114600	283648400	98600	98600	98600	98600	2
513	20240424	114500	283451200	98700	98700	98700	98700	0
514	20240424	114400	283451200	98700	98700	98700	98700	1
515	20240424	114300	283352500	98700	98700	98700	98700	1
516	20240424	114200	283253800	98700	98700	98700	98700	0
517	20240424	114100	283253800	98700	98700	98700	98700	1
518	20240424	114000	283155100	98700	98700	98700	98700	5
519	20240424	113900	282661600	98700	98700	98700	98700	1
520	20240424	113800	282562900	98700	98700	98700	98700	0
521	20240424	113700	282562900	98700	98700	98700	98700	1
522	20240424	113600	282464200	98700	98700	98700	98700	1
523	20240424	113500	282365500	98700	98700	98700	98700	0
524	20240424	113400	282365500	98700	98700	98700	98700	1
525	20240424	113300	282266800	98700	98700	98700	98700	0
526	20240424	113200	282266800	98700	98600	98700	98600	182
527	20240424	113100	264306000	98600	98600	98600	98600	0
528	20240424	113000	264306000	98600	98600	98600	98600	1
529	20240424	112900	264207400	98600	98600	98600	98600	1
530	20240424	112800	264108800	98600	98600	98600	98600	0
531	20240424	112700	264108800	98600	98600	98600	98600	1
532	20240424	112600	264010200	98600	98600	98600	98600	0
533	20240424	112500	264010200	98600	98600	98600	98600	48
534	20240424	112400	259277400	98600	98600	98600	98600	4
535	20240424	112300	258883000	98600	98600	98600	98600	1
536	20240424	112200	258784400	98600	98600	98600	98600	1
537	20240424	112100	258685800	98600	98600	98600	98600	0
538	20240424	112000	258685800	98600	98600	98600	98600	1
539	20240424	111900	258587200	98600	98600	98600	98600	0
540	20240424	111800	258587200	98600	98600	98600	98600	1
541	20240424	111700	258488600	98600	98600	98600	98600	0
542	20240424	111600	258488600	98600	98600	98600	98600	1
543	20240424	111500	258390000	98600	98600	98600	98600	1
544	20240424	111400	258291400	98600	98600	98600	98600	0
545	20240424	111300	258291400	98600	98600	98600	98600	1
546	20240424	111200	258192800	98600	98600	98600	98600	0
547	20240424	111100	258192800	98600	98600	98600	98600	1
548	20240424	111000	258094200	98600	98600	98600	98600	5
549	20240424	110900	257601200	98600	98600	98600	98600	13
550	20240424	110800	256319400	98600	98600	98600	98600	1
551	20240424	110700	256220800	98600	98600	98600	98600	0
552	20240424	110600	256220800	98600	98600	98600	98600	1
553	20240424	110500	256122200	98600	98600	98600	98600	0
554	20240424	110400	256122200	98600	98600	98600	98600	1
555	20240424	110300	256023600	98600	98600	98600	98600	0
556	20240424	110200	256023600	98600	98600	98600	98600	1
557	20240424	110100	255925000	98600	98600	98600	98600	1
558	20240424	110000	255826400	98600	98600	98600	98600	0
559	20240424	105900	255826400	98600	98600	98600	98600	1
560	20240424	105800	255727800	98600	98600	98600	98600	0
561	20240424	105700	255727800	98600	98600	98600	98600	1
562	20240424	105600	255629200	98600	98600	98600	98600	0
563	20240424	105500	255629200	98600	98600	98600	98600	1
564	20240424	105400	255530600	98600	98600	98600	98600	1
565	20240424	105300	255432000	98600	98600	98600	98600	0
566	20240424	105200	255432000	98600	98600	98600	98600	1
567	20240424	105100	255333400	98600	98600	98600	98600	0
568	20240424	105000	255333400	98600	98600	98600	98600	1
569	20240424	104900	255234800	98600	98600	98600	98600	0
570	20240424	104800	255234800	98600	98600	98600	98600	1
571	20240424	104700	255136200	98600	98600	98600	98600	1
572	20240424	104600	255037600	98600	98600	98600	98600	0
573	20240424	104500	255037600	98600	98600	98600	98600	1
574	20240424	104400	254939000	98600	98600	98600	98600	0
575	20240424	104300	254939000	98600	98600	98600	98600	1
576	20240424	104200	254840400	98600	98600	98600	98600	0
577	20240424	104100	254840400	98600	98600	98600	98600	1
578	20240424	104000	254741800	98600	98600	98600	98600	1
579	20240424	103900	254643200	98600	98600	98600	98600	0
580	20240424	103800	254643200	98600	98600	98600	98600	1
581	20240424	103700	254544600	98600	98600	98600	98600	0
582	20240424	103600	254544600	98600	98600	98600	98600	11
583	20240424	103500	253460000	98600	98600	98600	98600	2
584	20240424	103400	253262800	98600	98600	98600	98600	0
585	20240424	103300	253262800	98600	98600	98600	98600	0
586	20240424	103200	253262800	98600	98600	98600	98600	0
587	20240424	103100	253262800	98600	98600	98600	98600	2
588	20240424	103000	253065600	98600	98600	98600	98600	0
589	20240424	102900	253065600	98600	98600	98600	98600	1
590	20240424	102800	252967000	98600	98600	98600	98600	0
591	20240424	102700	252967000	98600	98600	98600	98600	1
592	20240424	102600	252868400	98600	98600	98600	98600	1
593	20240424	102500	252769800	98600	98600	98600	98600	19
594	20240424	102400	250896400	98700	98700	98700	98700	2
595	20240424	102300	250699000	98800	98800	98800	98800	0
596	20240424	102200	250699000	98800	98800	98800	98800	1
597	20240424	102100	250600200	98800	98600	98800	98600	236
598	20240424	102000	227330400	98500	98600	98600	98500	54
599	20240424	101900	222006100	98400	98400	98400	98400	0
600	20240424	101800	222006100	98400	98400	98400	98400	0
601	20240424	101700	222006100	98400	98400	98400	98400	0
602	20240424	101600	222006100	98400	98500	98500	98400	158
603	20240424	101500	206456000	98600	98600	98600	98600	1
604	20240424	101400	206357400	98600	98600	98600	98600	0
605	20240424	101300	206357400	98600	98600	98600	98600	1
606	20240424	101200	206258800	98600	98500	98600	98500	3
607	20240424	101100	205963200	98500	98500	98500	98500	0
608	20240424	101000	205963200	98500	98500	98500	98500	1
609	20240424	100900	205864700	98500	98500	98500	98500	7
610	20240424	100800	205175200	98600	98600	98700	98600	130
611	20240424	100700	192355700	98600	98600	98600	98600	100
612	20240424	100600	182495700	98400	98400	98400	98400	0
613	20240424	100500	182495700	98400	98400	98400	98400	51
614	20240424	100400	177477300	98400	98500	98500	98400	83
615	20240424	100300	169309600	98600	98600	98600	98600	1
616	20240424	100200	169211000	98600	98600	98600	98600	0
617	20240424	100100	169211000	98600	98600	98600	98600	2
618	20240424	100000	169013800	98600	98400	98600	98400	103
619	20240424	095900	158858200	98400	98400	98400	98400	0
620	20240424	095800	158858200	98400	98400	98400	98400	0
621	20240424	095700	158858200	98400	98400	98400	98400	0
622	20240424	095600	158858200	98400	98400	98400	98400	0
623	20240424	095500	158858200	98400	98400	98400	98400	6
624	20240424	095400	158267800	98300	98300	98300	98300	14
625	20240424	095300	156891600	98300	98300	98300	98300	20
626	20240424	095200	154925600	98400	98400	98400	98400	1
627	20240424	095100	154827200	98400	98400	98400	98400	3
628	20240424	095000	154532000	98400	98400	98400	98400	0
629	20240424	094900	154532000	98400	98400	98400	98400	30
630	20240424	094800	151580000	98400	98400	98400	98400	0
631	20240424	094700	151580000	98400	98400	98400	98400	1
632	20240424	094600	151481600	98400	98300	98400	98300	7
633	20240424	094500	150793400	98400	98400	98400	98400	1
634	20240424	094400	150695000	98400	98400	98400	98400	1
635	20240424	094300	150596600	98400	98400	98400	98400	2
636	20240424	094200	150399800	98400	98400	98400	98400	0
637	20240424	094100	150399800	98400	98400	98400	98400	3
638	20240424	094000	150104600	98300	98300	98300	98300	0
639	20240424	093900	150104600	98300	98300	98300	98300	0
640	20240424	093800	150104600	98300	98300	98300	98300	0
641	20240424	093700	150104600	98300	98300	98300	98300	0
642	20240424	093600	150104600	98300	98300	98300	98300	0
643	20240424	093500	150104600	98300	98300	98300	98300	0
644	20240424	093400	150104600	98300	98300	98300	98300	5
645	20240424	093300	149613100	98500	98500	98500	98500	6
646	20240424	093200	149022100	98500	98500	98500	98500	0
647	20240424	093100	149022100	98500	98500	98500	98500	1
648	20240424	093000	148923600	98600	98600	98600	98600	1
649	20240424	092900	148825000	98600	98600	98600	98600	0
650	20240424	092800	148825000	98600	98600	98600	98600	1
651	20240424	092700	148726400	98600	98600	98600	98600	1
652	20240424	092600	148627800	98500	98500	98500	98500	0
653	20240424	092500	148627800	98500	98500	98500	98500	0
654	20240424	092400	148627800	98500	98500	98500	98500	2
655	20240424	092300	148430800	98400	98400	98400	98400	3
656	20240424	092200	148135600	98200	98000	98200	98000	9
657	20240424	092100	147252000	97700	97700	97700	97700	0
658	20240424	092000	147252000	97700	98600	98600	97700	341
659	20240424	091900	113859600	98600	98600	98600	98600	0
660	20240424	091800	113859600	98600	98600	98600	98600	6
661	20240424	091700	113268000	98600	98600	98600	98600	173
662	20240424	091600	96210200	98600	98600	98600	98600	23
663	20240424	091500	93942400	98300	98300	98300	98300	0
664	20240424	091400	93942400	98300	98300	98300	98300	0
665	20240424	091300	93942400	98300	98200	98300	98200	162
666	20240424	091200	78018000	98200	98200	98200	97900	80
667	20240424	091100	70171600	98300	98500	98500	98300	40
668	20240424	091000	66238000	98400	98400	98400	98400	0
669	20240424	090900	66238000	98400	98500	98500	98400	33
670	20240424	090800	62990700	98500	98500	98500	98500	0
671	20240424	090700	62990700	98500	98500	98500	98500	5
672	20240424	090600	62498200	98400	98700	98700	98400	101
673	20240424	090500	52558800	98700	98700	98700	98700	0
674	20240424	090400	52558800	98700	98700	98700	98700	4
675	20240424	090300	52164000	98700	98700	98700	98700	5
676	20240424	090200	51670500	98700	98700	98700	98700	0
677	20240424	090100	51670500	98700	98700	98700	98700	1
678	20240424	090000	51571800	98900	99000	99000	98900	520