KissMeData/120030/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195900	271104100	97000	97000	97000	97000	69
3	20240419	195800	271104100	97000	97000	97000	97000	0
4	20240419	195700	271104100	97000	97000	97000	97000	0
5	20240419	195600	271104100	97000	97000	97000	97000	0
6	20240419	195500	271104100	97000	97000	97000	97000	0
7	20240419	195400	271104100	97000	97000	97000	97000	0
8	20240419	195300	271104100	97000	97000	97000	97000	0
9	20240419	195200	271104100	97000	97000	97000	97000	0
10	20240419	195100	271104100	97000	97000	97000	97000	0
11	20240419	195000	271104100	97000	97000	97000	97000	0
12	20240419	194900	271104100	97000	97000	97000	97000	0
13	20240419	194800	271104100	97000	97000	97000	97000	0
14	20240419	194700	271104100	97000	97000	97000	97000	0
15	20240419	194600	271104100	97000	97000	97000	97000	0
16	20240419	194500	271104100	97000	97000	97000	97000	0
17	20240419	194400	271104100	97000	97000	97000	97000	0
18	20240419	194300	271104100	97000	97000	97000	97000	0
19	20240419	194200	271104100	97000	97000	97000	97000	0
20	20240419	194100	271104100	97000	97000	97000	97000	0
21	20240419	194000	271104100	97000	97000	97000	97000	0
22	20240419	193900	271104100	97000	97000	97000	97000	0
23	20240419	193800	271104100	97000	97000	97000	97000	0
24	20240419	193700	271104100	97000	97000	97000	97000	0
25	20240419	193600	271104100	97000	97000	97000	97000	0
26	20240419	193500	271104100	97000	97000	97000	97000	0
27	20240419	193400	271104100	97000	97000	97000	97000	0
28	20240419	193300	271104100	97000	97000	97000	97000	0
29	20240419	193200	271104100	97000	97000	97000	97000	0
30	20240419	193100	271104100	97000	97000	97000	97000	0
31	20240419	193000	271104100	97000	97000	97000	97000	0
32	20240419	192900	271104100	97000	97000	97000	97000	69
33	20240419	192800	271104100	97000	97000	97000	97000	0
34	20240419	192700	271104100	97000	97000	97000	97000	0
35	20240419	192600	271104100	97000	97000	97000	97000	0
36	20240419	192500	271104100	97000	97000	97000	97000	0
37	20240419	192400	271104100	97000	97000	97000	97000	0
38	20240419	192300	271104100	97000	97000	97000	97000	0
39	20240419	192200	271104100	97000	97000	97000	97000	0
40	20240419	192100	271104100	97000	97000	97000	97000	0
41	20240419	192000	271104100	97000	97000	97000	97000	0
42	20240419	191900	271104100	97000	97000	97000	97000	0
43	20240419	191800	271104100	97000	97000	97000	97000	0
44	20240419	191700	271104100	97000	97000	97000	97000	0
45	20240419	191600	271104100	97000	97000	97000	97000	0
46	20240419	191500	271104100	97000	97000	97000	97000	0
47	20240419	191400	271104100	97000	97000	97000	97000	0
48	20240419	191300	271104100	97000	97000	97000	97000	0
49	20240419	191200	271104100	97000	97000	97000	97000	0
50	20240419	191100	271104100	97000	97000	97000	97000	0
51	20240419	191000	271104100	97000	97000	97000	97000	0
52	20240419	190900	271104100	97000	97000	97000	97000	0
53	20240419	190800	271104100	97000	97000	97000	97000	0
54	20240419	190700	271104100	97000	97000	97000	97000	0
55	20240419	190600	271104100	97000	97000	97000	97000	0
56	20240419	190500	271104100	97000	97000	97000	97000	0
57	20240419	190400	271104100	97000	97000	97000	97000	0
58	20240419	190300	271104100	97000	97000	97000	97000	0
59	20240419	190200	271104100	97000	97000	97000	97000	0
60	20240419	190100	271104100	97000	97000	97000	97000	0
61	20240419	190000	271104100	97000	97000	97000	97000	0
62	20240419	185900	271104100	97000	97000	97000	97000	69
63	20240419	185800	271104100	97000	97000	97000	97000	0
64	20240419	185700	271104100	97000	97000	97000	97000	0
65	20240419	185600	271104100	97000	97000	97000	97000	0
66	20240419	185500	271104100	97000	97000	97000	97000	0
67	20240419	185400	271104100	97000	97000	97000	97000	0
68	20240419	185300	271104100	97000	97000	97000	97000	0
69	20240419	185200	271104100	97000	97000	97000	97000	0
70	20240419	185100	271104100	97000	97000	97000	97000	0
71	20240419	185000	271104100	97000	97000	97000	97000	0
72	20240419	184900	271104100	97000	97000	97000	97000	0
73	20240419	184800	271104100	97000	97000	97000	97000	0
74	20240419	184700	271104100	97000	97000	97000	97000	0
75	20240419	184600	271104100	97000	97000	97000	97000	0
76	20240419	184500	271104100	97000	97000	97000	97000	0
77	20240419	184400	271104100	97000	97000	97000	97000	0
78	20240419	184300	271104100	97000	97000	97000	97000	0
79	20240419	184200	271104100	97000	97000	97000	97000	0
80	20240419	184100	271104100	97000	97000	97000	97000	0
81	20240419	184000	271104100	97000	97000	97000	97000	0
82	20240419	183900	271104100	97000	97000	97000	97000	0
83	20240419	183800	271104100	97000	97000	97000	97000	0
84	20240419	183700	271104100	97000	97000	97000	97000	0
85	20240419	183600	271104100	97000	97000	97000	97000	0
86	20240419	183500	271104100	97000	97000	97000	97000	0
87	20240419	183400	271104100	97000	97000	97000	97000	0
88	20240419	183300	271104100	97000	97000	97000	97000	0
89	20240419	183200	271104100	97000	97000	97000	97000	0
90	20240419	183100	271104100	97000	97000	97000	97000	0
91	20240419	183000	271104100	97000	97000	97000	97000	0
92	20240419	182900	271104100	97000	97000	97000	97000	69
93	20240419	182800	271104100	97000	97000	97000	97000	0
94	20240419	182700	271104100	97000	97000	97000	97000	0
95	20240419	182600	271104100	97000	97000	97000	97000	0
96	20240419	182500	271104100	97000	97000	97000	97000	0
97	20240419	182400	271104100	97000	97000	97000	97000	0
98	20240419	182300	271104100	97000	97000	97000	97000	0
99	20240419	182200	271104100	97000	97000	97000	97000	0
100	20240419	182100	271104100	97000	97000	97000	97000	0
101	20240419	182000	271104100	97000	97000	97000	97000	0
102	20240419	181900	271104100	97000	97000	97000	97000	0
103	20240419	181800	271104100	97000	97000	97000	97000	0
104	20240419	181700	271104100	97000	97000	97000	97000	0
105	20240419	181600	271104100	97000	97000	97000	97000	0
106	20240419	181500	271104100	97000	97000	97000	97000	0
107	20240419	181400	271104100	97000	97000	97000	97000	0
108	20240419	181300	271104100	97000	97000	97000	97000	0
109	20240419	181200	271104100	97000	97000	97000	97000	0
110	20240419	181100	271104100	97000	97000	97000	97000	0
111	20240419	181000	271104100	97000	97000	97000	97000	0
112	20240419	180900	271104100	97000	97000	97000	97000	0
113	20240419	180800	271104100	97000	97000	97000	97000	0
114	20240419	180700	271104100	97000	97000	97000	97000	0
115	20240419	180600	271104100	97000	97000	97000	97000	0
116	20240419	180500	271104100	97000	97000	97000	97000	0
117	20240419	180400	271104100	97000	97000	97000	97000	0
118	20240419	180300	271104100	97000	97000	97000	97000	0
119	20240419	180200	271104100	97000	97000	97000	97000	0
120	20240419	180100	271104100	97000	97000	97000	97000	0
121	20240419	180000	271104100	97000	97000	97000	97000	0
122	20240419	175900	271104100	97000	97000	97000	97000	69
123	20240419	175800	271104100	97000	97000	97000	97000	0
124	20240419	175700	271104100	97000	97000	97000	97000	0
125	20240419	175600	271104100	97000	97000	97000	97000	0
126	20240419	175500	271104100	97000	97000	97000	97000	0
127	20240419	175400	271104100	97000	97000	97000	97000	0
128	20240419	175300	271104100	97000	97000	97000	97000	0
129	20240419	175200	271104100	97000	97000	97000	97000	0
130	20240419	175100	271104100	97000	97000	97000	97000	0
131	20240419	175000	271104100	97000	97000	97000	97000	0
132	20240419	174900	271104100	97000	97000	97000	97000	0
133	20240419	174800	271104100	97000	97000	97000	97000	0
134	20240419	174700	271104100	97000	97000	97000	97000	0
135	20240419	174600	271104100	97000	97000	97000	97000	0
136	20240419	174500	271104100	97000	97000	97000	97000	0
137	20240419	174400	271104100	97000	97000	97000	97000	0
138	20240419	174300	271104100	97000	97000	97000	97000	0
139	20240419	174200	271104100	97000	97000	97000	97000	0
140	20240419	174100	271104100	97000	97000	97000	97000	0
141	20240419	174000	271104100	97000	97000	97000	97000	0
142	20240419	173900	271104100	97000	97000	97000	97000	0
143	20240419	173800	271104100	97000	97000	97000	97000	0
144	20240419	173700	271104100	97000	97000	97000	97000	0
145	20240419	173600	271104100	97000	97000	97000	97000	0
146	20240419	173500	271104100	97000	97000	97000	97000	0
147	20240419	173400	271104100	97000	97000	97000	97000	0
148	20240419	173300	271104100	97000	97000	97000	97000	0
149	20240419	173200	271104100	97000	97000	97000	97000	0
150	20240419	173100	271104100	97000	97000	97000	97000	0
151	20240419	173000	271104100	97000	97000	97000	97000	0
152	20240419	172900	271104100	97000	97000	97000	97000	69
153	20240419	172800	271104100	97000	97000	97000	97000	0
154	20240419	172700	271104100	97000	97000	97000	97000	0
155	20240419	172600	271104100	97000	97000	97000	97000	0
156	20240419	172500	271104100	97000	97000	97000	97000	0
157	20240419	172400	271104100	97000	97000	97000	97000	0
158	20240419	172300	271104100	97000	97000	97000	97000	0
159	20240419	172200	271104100	97000	97000	97000	97000	0
160	20240419	172100	271104100	97000	97000	97000	97000	0
161	20240419	172000	271104100	97000	97000	97000	97000	0
162	20240419	171900	271104100	97000	97000	97000	97000	0
163	20240419	171800	271104100	97000	97000	97000	97000	0
164	20240419	171700	271104100	97000	97000	97000	97000	0
165	20240419	171600	271104100	97000	97000	97000	97000	0
166	20240419	171500	271104100	97000	97000	97000	97000	0
167	20240419	171400	271104100	97000	97000	97000	97000	0
168	20240419	171300	271104100	97000	97000	97000	97000	0
169	20240419	171200	271104100	97000	97000	97000	97000	0
170	20240419	171100	271104100	97000	97000	97000	97000	0
171	20240419	171000	271104100	97000	97000	97000	97000	0
172	20240419	170900	271104100	97000	97000	97000	97000	0
173	20240419	170800	271104100	97000	97000	97000	97000	0
174	20240419	170700	271104100	97000	97000	97000	97000	0
175	20240419	170600	271104100	97000	97000	97000	97000	0
176	20240419	170500	271104100	97000	97000	97000	97000	0
177	20240419	170400	271104100	97000	97000	97000	97000	0
178	20240419	170300	271104100	97000	97000	97000	97000	0
179	20240419	170200	271104100	97000	97000	97000	97000	0
180	20240419	170100	271104100	97000	97000	97000	97000	0
181	20240419	170000	271104100	97000	97000	97000	97000	0
182	20240419	165900	271104100	97000	97000	97000	97000	69
183	20240419	165800	271104100	97000	97000	97000	97000	0
184	20240419	165700	271104100	97000	97000	97000	97000	0
185	20240419	165600	271104100	97000	97000	97000	97000	0
186	20240419	165500	271104100	97000	97000	97000	97000	0
187	20240419	165400	271104100	97000	97000	97000	97000	0
188	20240419	165300	271104100	97000	97000	97000	97000	0
189	20240419	165200	271104100	97000	97000	97000	97000	0
190	20240419	165100	271104100	97000	97000	97000	97000	0
191	20240419	165000	271104100	97000	97000	97000	97000	0
192	20240419	164900	271104100	97000	97000	97000	97000	0
193	20240419	164800	271104100	97000	97000	97000	97000	0
194	20240419	164700	271104100	97000	97000	97000	97000	0
195	20240419	164600	271104100	97000	97000	97000	97000	0
196	20240419	164500	271104100	97000	97000	97000	97000	0
197	20240419	164400	271104100	97000	97000	97000	97000	0
198	20240419	164300	271104100	97000	97000	97000	97000	0
199	20240419	164200	271104100	97000	97000	97000	97000	0
200	20240419	164100	271104100	97000	97000	97000	97000	0
201	20240419	164000	271104100	97000	97000	97000	97000	0
202	20240419	163900	271104100	97000	97000	97000	97000	0
203	20240419	163800	271104100	97000	97000	97000	97000	0
204	20240419	163700	271104100	97000	97000	97000	97000	0
205	20240419	163600	271104100	97000	97000	97000	97000	0
206	20240419	163500	271104100	97000	97000	97000	97000	0
207	20240419	163400	271104100	97000	97000	97000	97000	0
208	20240419	163300	271104100	97000	97000	97000	97000	0
209	20240419	163200	271104100	97000	97000	97000	97000	0
210	20240419	163100	271104100	97000	97000	97000	97000	0
211	20240419	163000	271104100	97000	97000	97000	97000	0
212	20240419	162900	271104100	97000	97000	97000	97000	69
213	20240419	162800	271104100	97000	97000	97000	97000	0
214	20240419	162700	271104100	97000	97000	97000	97000	0
215	20240419	162600	271104100	97000	97000	97000	97000	0
216	20240419	162500	271104100	97000	97000	97000	97000	0
217	20240419	162400	271104100	97000	97000	97000	97000	0
218	20240419	162300	271104100	97000	97000	97000	97000	0
219	20240419	162200	271104100	97000	97000	97000	97000	0
220	20240419	162100	271104100	97000	97000	97000	97000	0
221	20240419	162000	271104100	97000	97000	97000	97000	0
222	20240419	161900	271104100	97000	97000	97000	97000	0
223	20240419	161800	271104100	97000	97000	97000	97000	0
224	20240419	161700	271104100	97000	97000	97000	97000	0
225	20240419	161600	271104100	97000	97000	97000	97000	0
226	20240419	161500	271104100	97000	97000	97000	97000	0
227	20240419	161400	271104100	97000	97000	97000	97000	0
228	20240419	161300	271104100	97000	97000	97000	97000	0
229	20240419	161200	271104100	97000	97000	97000	97000	0
230	20240419	161100	271104100	97000	97000	97000	97000	0
231	20240419	161000	271104100	97000	97000	97000	97000	0
232	20240419	160900	271104100	97000	97000	97000	97000	0
233	20240419	160800	271104100	97000	97000	97000	97000	0
234	20240419	160700	271104100	97000	97000	97000	97000	0
235	20240419	160600	271104100	97000	97000	97000	97000	0
236	20240419	160500	271104100	97000	97000	97000	97000	0
237	20240419	160400	271104100	97000	97000	97000	97000	0
238	20240419	160300	271104100	97000	97000	97000	97000	0
239	20240419	160200	271104100	97000	97000	97000	97000	0
240	20240419	160100	271104100	97000	97000	97000	97000	0
241	20240419	160000	271104100	97000	97000	97000	97000	0
242	20240419	155900	271104100	97000	97000	97000	97000	69
243	20240419	155800	271104100	97000	97000	97000	97000	0
244	20240419	155700	271104100	97000	97000	97000	97000	0
245	20240419	155600	271104100	97000	97000	97000	97000	0
246	20240419	155500	271104100	97000	97000	97000	97000	0
247	20240419	155400	271104100	97000	97000	97000	97000	0
248	20240419	155300	271104100	97000	97000	97000	97000	0
249	20240419	155200	271104100	97000	97000	97000	97000	0
250	20240419	155100	271104100	97000	97000	97000	97000	0
251	20240419	155000	271104100	97000	97000	97000	97000	0
252	20240419	154900	271104100	97000	97000	97000	97000	0
253	20240419	154800	271104100	97000	97000	97000	97000	0
254	20240419	154700	271104100	97000	97000	97000	97000	0
255	20240419	154600	271104100	97000	97000	97000	97000	0
256	20240419	154500	271104100	97000	97000	97000	97000	0
257	20240419	154400	271104100	97000	97000	97000	97000	0
258	20240419	154300	271104100	97000	97000	97000	97000	0
259	20240419	154200	271104100	97000	97000	97000	97000	0
260	20240419	154100	271104100	97000	97000	97000	97000	0
261	20240419	154000	271104100	97000	97000	97000	97000	0
262	20240419	153900	271104100	97000	97000	97000	97000	0
263	20240419	153800	271104100	97000	97000	97000	97000	0
264	20240419	153700	271104100	97000	97000	97000	97000	0
265	20240419	153600	271104100	97000	97000	97000	97000	0
266	20240419	153500	271104100	97000	97000	97000	97000	0
267	20240419	153400	271104100	97000	97000	97000	97000	0
268	20240419	153300	271104100	97000	97000	97000	97000	0
269	20240419	153200	271104100	97000	97000	97000	97000	0
270	20240419	153100	271104100	97000	97000	97000	97000	0
271	20240419	153000	271104100	97000	97000	97000	97000	69
272	20240419	152900	264411100	97100	97100	97100	97100	0
273	20240419	152800	264411100	97100	97100	97100	97100	0
274	20240419	152700	264411100	97100	97100	97100	97100	0
275	20240419	152600	264411100	97100	97100	97100	97100	0
276	20240419	152500	264411100	97100	97100	97100	97100	0
277	20240419	152400	264411100	97100	97100	97100	97100	0
278	20240419	152300	264411100	97100	97100	97100	97100	0
279	20240419	152200	264411100	97100	97100	97100	97100	0
280	20240419	152100	264411100	97100	97100	97100	97100	0
281	20240419	152000	264411100	97100	97100	97100	97100	0
282	20240419	151900	264411100	97100	97200	97200	97100	2
283	20240419	151800	264216800	97200	97200	97200	97200	0
284	20240419	151700	264216800	97200	97200	97200	97200	0
285	20240419	151600	264216800	97200	97200	97200	97200	0
286	20240419	151500	264216800	97200	97200	97200	97200	0
287	20240419	151400	264216800	97200	97200	97200	97200	0
288	20240419	151300	264216800	97200	97200	97200	97200	1
289	20240419	151200	264119600	97100	97100	97100	97100	10
290	20240419	151100	263148600	97100	97100	97100	97100	0
291	20240419	151000	263148600	97100	97100	97100	97100	1
292	20240419	150900	263051500	97200	97200	97200	97200	0
293	20240419	150800	263051500	97200	97200	97200	97200	0
294	20240419	150700	263051500	97200	97200	97200	97200	0
295	20240419	150600	263051500	97200	97200	97200	97200	0
296	20240419	150500	263051500	97200	97200	97200	97200	20
297	20240419	150400	261107500	97200	97200	97200	97200	1
298	20240419	150300	261010300	97100	97100	97100	97100	0
299	20240419	150200	261010300	97100	97100	97100	97100	0
300	20240419	150100	261010300	97100	97100	97100	97100	0
301	20240419	150000	261010300	97100	97100	97100	97100	1
302	20240419	145900	260913200	97000	97000	97000	97000	0
303	20240419	145800	260913200	97000	97000	97000	97000	0
304	20240419	145700	260913200	97000	97000	97000	97000	0
305	20240419	145600	260913200	97000	97000	97000	97000	0
306	20240419	145500	260913200	97000	97000	97000	97000	0
307	20240419	145400	260913200	97000	97000	97000	97000	0
308	20240419	145300	260913200	97000	97000	97000	97000	0
309	20240419	145200	260913200	97000	97000	97000	97000	3
310	20240419	145100	260622200	97100	97100	97100	97100	13
311	20240419	145000	259359900	97100	97200	97200	97100	3
312	20240419	144900	259068500	97200	97200	97200	97200	0
313	20240419	144800	259068500	97200	97200	97200	97200	5
314	20240419	144700	258582500	97000	97000	97000	97000	0
315	20240419	144600	258582500	97000	97000	97000	97000	0
316	20240419	144500	258582500	97000	97000	97000	97000	0
317	20240419	144400	258582500	97000	97000	97000	97000	1
318	20240419	144300	258485500	97000	97000	97000	97000	0
319	20240419	144200	258485500	97000	97000	97000	97000	1
320	20240419	144100	258388500	97000	97000	97000	97000	2
321	20240419	144000	258194500	97000	97000	97000	97000	0
322	20240419	143900	258194500	97000	97000	97000	97000	0
323	20240419	143800	258194500	97000	97000	97000	97000	0
324	20240419	143700	258194500	97000	97100	97100	97000	122
325	20240419	143600	246348400	97200	97200	97200	97200	0
326	20240419	143500	246348400	97200	97200	97200	97200	1
327	20240419	143400	246251200	97200	97200	97200	97200	1
328	20240419	143300	246154000	97200	97200	97200	97200	1
329	20240419	143200	246056800	97100	97100	97100	97100	0
330	20240419	143100	246056800	97100	97100	97100	97100	0
331	20240419	143000	246056800	97100	97100	97100	97100	0
332	20240419	142900	246056800	97100	97100	97100	97100	0
333	20240419	142800	246056800	97100	97100	97100	97100	0
334	20240419	142700	246056800	97100	97100	97100	97100	11
335	20240419	142600	244988700	97100	97100	97100	97100	21
336	20240419	142500	242949600	97100	97200	97200	97100	6
337	20240419	142400	242366900	97200	97200	97200	97200	0
338	20240419	142300	242366900	97200	97200	97200	97200	1
339	20240419	142200	242269700	97200	97200	97200	97200	6
340	20240419	142100	241686500	97200	97200	97200	97200	1
341	20240419	142000	241589300	96800	96800	96800	96800	0
342	20240419	141900	241589300	96800	96800	96800	96800	0
343	20240419	141800	241589300	96800	96800	96800	96800	0
344	20240419	141700	241589300	96800	96800	96800	96800	0
345	20240419	141600	241589300	96800	96800	96800	96800	0
346	20240419	141500	241589300	96800	96800	96800	96800	0
347	20240419	141400	241589300	96800	96800	96800	96800	0
348	20240419	141300	241589300	96800	96800	96800	96800	0
349	20240419	141200	241589300	96800	97100	97100	96800	6
350	20240419	141100	241007300	97100	97100	97100	97100	0
351	20240419	141000	241007300	97100	97100	97100	97100	1
352	20240419	140900	240910200	97200	97200	97200	97200	1
353	20240419	140800	240813000	97200	97200	97200	97200	0
354	20240419	140700	240813000	97200	97200	97200	97200	2
355	20240419	140600	240618600	97200	97200	97200	97200	0
356	20240419	140500	240618600	97200	97200	97200	97200	1
357	20240419	140400	240521400	97100	97200	97200	97100	6
358	20240419	140300	239938700	97100	97100	97100	97100	0
359	20240419	140200	239938700	97100	97100	97100	97100	0
360	20240419	140100	239938700	97100	97100	97100	97100	2
361	20240419	140000	239744500	97100	97100	97100	97100	0
362	20240419	135900	239744500	97100	97100	97100	97100	0
363	20240419	135800	239744500	97100	97100	97100	97100	0
364	20240419	135700	239744500	97100	97100	97100	97100	98
365	20240419	135600	230228700	97100	97100	97100	97100	85
366	20240419	135500	221975200	97100	97100	97100	97100	66
367	20240419	135400	215566600	97100	97100	97100	97100	45
368	20240419	135300	211197100	97200	97200	97200	97200	1
369	20240419	135200	211099900	97200	97200	97200	97200	0
370	20240419	135100	211099900	97200	97200	97200	97200	1
371	20240419	135000	211002700	97200	97200	97200	97200	1
372	20240419	134900	210905500	97200	97200	97200	97200	0
373	20240419	134800	210905500	97200	97200	97200	97200	1
374	20240419	134700	210808300	97200	97200	97200	97200	0
375	20240419	134600	210808300	97200	97200	97200	97200	2
376	20240419	134500	210613900	96800	96800	96800	96800	1
377	20240419	134400	210517100	97300	97300	97300	97300	1
378	20240419	134300	210419800	97300	97300	97300	97300	0
379	20240419	134200	210419800	97300	97300	97300	97300	1
380	20240419	134100	210322500	97300	97300	97300	97300	1
381	20240419	134000	210225200	97300	97300	97300	97300	0
382	20240419	133900	210225200	97300	97300	97300	97300	3
383	20240419	133800	209933300	97300	97300	97300	97300	0
384	20240419	133700	209933300	97300	97300	97300	97300	1
385	20240419	133600	209836000	97300	97300	97300	97300	0
386	20240419	133500	209836000	97300	97300	97300	97300	1
387	20240419	133400	209738700	97300	97300	97300	97300	1
388	20240419	133300	209641400	97300	97300	97300	97300	5
389	20240419	133200	209154900	97200	97100	97200	97000	32
390	20240419	133100	206046100	97100	97100	97100	97100	0
391	20240419	133000	206046100	97100	97100	97100	97100	2
392	20240419	132900	205851900	97100	97100	97100	97100	0
393	20240419	132800	205851900	97100	97100	97100	97100	1
394	20240419	132700	205754800	97000	97000	97000	97000	0
395	20240419	132600	205754800	97000	97000	97000	97000	0
396	20240419	132500	205754800	97000	97000	97000	97000	1
397	20240419	132400	205657800	97000	97000	97000	97000	4
398	20240419	132300	205269800	97000	97000	97000	97000	18
399	20240419	132200	203523800	96900	96900	96900	96900	1
400	20240419	132100	203426900	96900	96900	96900	96900	1
401	20240419	132000	203330000	96900	96900	96900	96900	4
402	20240419	131900	202942400	97000	97000	97000	97000	1
403	20240419	131800	202845400	97000	97000	97000	97000	1
404	20240419	131700	202748400	97000	97000	97000	97000	0
405	20240419	131600	202748400	97000	97000	97000	97000	2
406	20240419	131500	202554400	97000	97000	97000	97000	0
407	20240419	131400	202554400	97000	97000	97000	97000	1
408	20240419	131300	202457400	96900	96900	96900	96900	0
409	20240419	131200	202457400	96900	96900	96900	96900	0
410	20240419	131100	202457400	96900	96900	96900	96900	1
411	20240419	131000	202360500	96900	96900	96900	96900	0
412	20240419	130900	202360500	96900	96900	96900	96900	1
413	20240419	130800	202263600	96900	96900	96900	96900	7
414	20240419	130700	201585300	96900	96900	96900	96900	1
415	20240419	130600	201488400	96900	96900	96900	96900	0
416	20240419	130500	201488400	96900	96900	96900	96900	10
417	20240419	130400	200519400	96900	96900	96900	96900	3
418	20240419	130300	200228700	96800	96800	96800	96800	0
419	20240419	130200	200228700	96800	96800	96800	96800	4
420	20240419	130100	199841500	96800	96800	96800	96800	0
421	20240419	130000	199841500	96800	96800	96800	96800	7
422	20240419	125900	199163900	96700	96700	96700	96700	0
423	20240419	125800	199163900	96700	96700	96700	96700	0
424	20240419	125700	199163900	96700	96700	96700	96700	0
425	20240419	125600	199163900	96700	96600	96700	96600	9
426	20240419	125500	198293700	96700	96700	96700	96700	1
427	20240419	125400	198197000	96700	96700	96700	96700	0
428	20240419	125300	198197000	96700	96700	96700	96700	1
429	20240419	125200	198100300	96700	96700	96700	96700	0
430	20240419	125100	198100300	96700	96700	96700	96700	1
431	20240419	125000	198003600	96700	96700	96700	96700	0
432	20240419	124900	198003600	96700	96700	96700	96700	2
433	20240419	124800	197810200	96700	96700	96700	96700	1
434	20240419	124700	197713500	96600	96600	96600	96600	0
435	20240419	124600	197713500	96600	96600	96600	96600	0
436	20240419	124500	197713500	96600	96600	96600	96600	0
437	20240419	124400	197713500	96600	96600	96600	96600	1
438	20240419	124300	197616900	96600	96600	96600	96600	5
439	20240419	124200	197133900	96600	96600	96600	96600	5
440	20240419	124100	196650900	96600	96600	96600	96600	2
441	20240419	124000	196457700	96600	96600	96600	96600	0
442	20240419	123900	196457700	96600	96600	96600	96600	19
443	20240419	123800	194622300	96500	96500	96500	96500	0
444	20240419	123700	194622300	96500	96600	96600	96500	7
445	20240419	123600	193946700	96600	96600	96600	96600	0
446	20240419	123500	193946700	96600	96600	96600	96600	1
447	20240419	123400	193850100	96600	96600	96600	96500	3
448	20240419	123300	193560400	96600	96600	96600	96600	0
449	20240419	123200	193560400	96600	96600	96600	96600	2
450	20240419	123100	193367200	96600	96600	96600	96600	0
451	20240419	123000	193367200	96600	96600	96600	96600	1
452	20240419	122900	193270600	96600	96600	96600	96600	0
453	20240419	122800	193270600	96600	96600	96600	96600	1
454	20240419	122700	193174000	96600	96600	96600	96600	0
455	20240419	122600	193174000	96600	96600	96600	96600	2
456	20240419	122500	192980800	96600	96600	96600	96600	1
457	20240419	122400	192884200	96500	96500	96500	96500	0
458	20240419	122300	192884200	96500	96500	96500	96500	0
459	20240419	122200	192884200	96500	96500	96500	96500	0
460	20240419	122100	192884200	96500	96500	96500	96500	1
461	20240419	122000	192787700	96500	96500	96500	96500	0
462	20240419	121900	192787700	96500	96500	96500	96500	1
463	20240419	121800	192691200	96500	96500	96500	96500	1
464	20240419	121700	192594700	96500	96500	96500	96500	0
465	20240419	121600	192594700	96500	96500	96500	96500	2
466	20240419	121500	192401700	96500	96500	96500	96500	1
467	20240419	121400	192305200	96600	96600	96600	96600	1
468	20240419	121300	192208600	96500	96500	96500	96500	0
469	20240419	121200	192208600	96500	96500	96500	96500	1
470	20240419	121100	192112100	96400	96400	96400	96400	0
471	20240419	121000	192112100	96400	96400	96400	96400	5
472	20240419	120900	191630100	96400	96400	96400	96400	3
473	20240419	120800	191340900	96400	96400	96400	96400	0
474	20240419	120700	191340900	96400	96200	96400	96200	81
475	20240419	120600	183535400	96100	96100	96100	96100	0
476	20240419	120500	183535400	96100	96000	96100	96000	2
477	20240419	120400	183343300	95900	95900	95900	95900	0
478	20240419	120300	183343300	95900	95900	95900	95900	0
479	20240419	120200	183343300	95900	95900	95900	95900	0
480	20240419	120100	183343300	95900	95900	95900	95900	0
481	20240419	120000	183343300	95900	95900	95900	95900	0
482	20240419	115900	183343300	95900	95900	95900	95900	2
483	20240419	115800	183151500	95900	95900	95900	95900	1
484	20240419	115700	183055600	95900	95900	95900	95900	2
485	20240419	115600	182863800	95900	95900	95900	95900	0
486	20240419	115500	182863800	95900	95900	95900	95900	1
487	20240419	115400	182767900	95900	95900	95900	95900	5
488	20240419	115300	182288400	95900	95900	95900	95900	2
489	20240419	115200	182096600	95900	95900	95900	95900	0
490	20240419	115100	182096600	95900	95900	95900	95900	1
491	20240419	115000	182000700	96000	96000	96000	96000	1
492	20240419	114900	181904700	96000	96000	96000	96000	0
493	20240419	114800	181904700	96000	96100	96100	96000	6
494	20240419	114700	181328200	96000	95900	96000	95900	5
495	20240419	114600	180848600	95800	95700	95800	95700	14
496	20240419	114500	179507800	95500	95500	95500	95500	0
497	20240419	114400	179507800	95500	95500	95500	95500	0
498	20240419	114300	179507800	95500	95500	95500	95500	0
499	20240419	114200	179507800	95500	95500	95500	95500	0
500	20240419	114100	179507800	95500	95500	95500	95500	0
501	20240419	114000	179507800	95500	95500	95500	95500	0
502	20240419	113900	179507800	95500	95500	95500	95500	0
503	20240419	113800	179507800	95500	95500	95500	95500	0
504	20240419	113700	179507800	95500	95500	95500	95500	0
505	20240419	113600	179507800	95500	95500	95500	95500	0
506	20240419	113500	179507800	95500	95800	95900	95500	220
507	20240419	113400	158435700	95900	96200	96200	95900	73
508	20240419	113300	151434100	96200	96200	96200	96200	0
509	20240419	113200	151434100	96200	96200	96200	96200	0
510	20240419	113100	151434100	96200	96200	96200	96200	0
511	20240419	113000	151434100	96200	96200	96200	96200	2
512	20240419	112900	151241700	95900	95900	95900	95900	0
513	20240419	112800	151241700	95900	95900	95900	95900	33
514	20240419	112700	148077000	95900	96000	96000	95900	37
515	20240419	112600	144528300	96000	96000	96000	96000	50
516	20240419	112500	139728300	96300	96300	96300	96300	52
517	20240419	112400	134720700	96300	96300	96300	96300	0
518	20240419	112300	134720700	96300	96400	96400	96300	10
519	20240419	112200	133756800	96400	96400	96400	96400	11
520	20240419	112100	132696400	96400	96400	96400	96400	0
521	20240419	112000	132696400	96400	96400	96400	96400	2
522	20240419	111900	132503600	96400	96400	96400	96400	0
523	20240419	111800	132503600	96400	96400	96400	96400	1
524	20240419	111700	132407200	96400	96400	96400	96400	0
525	20240419	111600	132407200	96400	96400	96400	96400	2
526	20240419	111500	132214400	96400	96400	96400	96400	6
527	20240419	111400	131636000	96400	96400	96400	96400	5
528	20240419	111300	131154000	96300	96300	96300	96300	1
529	20240419	111200	131057700	96300	96300	96300	96300	1
530	20240419	111100	130961400	95900	96300	96300	95900	40
531	20240419	111000	127119500	96300	96300	96300	96300	3
532	20240419	110900	126830600	97000	96900	97000	96900	2
533	20240419	110800	126636700	97000	96300	97000	96300	27
534	20240419	110700	124027500	96200	96200	96200	96200	0
535	20240419	110600	124027500	96200	96200	96200	96200	0
536	20240419	110500	124027500	96200	96200	96200	96200	7
537	20240419	110400	123354100	96300	96200	96300	96200	2
538	20240419	110300	123161600	96100	96100	96100	96100	0
539	20240419	110200	123161600	96100	96100	96100	96100	2
540	20240419	110100	122969400	96100	96300	96300	96100	11
541	20240419	110000	121912100	96300	96300	96300	96300	0
542	20240419	105900	121912100	96300	96700	96700	96300	17
543	20240419	105800	120269700	96700	96700	96700	96700	14
544	20240419	105700	118915900	96800	96700	96800	96700	5
545	20240419	105600	118432000	96200	96200	96200	96200	0
546	20240419	105500	118432000	96200	96200	96200	96200	0
547	20240419	105400	118432000	96200	96200	96200	96200	0
548	20240419	105300	118432000	96200	96200	96200	96200	0
549	20240419	105200	118432000	96200	96200	96200	96200	0
550	20240419	105100	118432000	96200	96200	96200	96200	0
551	20240419	105000	118432000	96200	96200	96200	96200	0
552	20240419	104900	118432000	96200	96200	96200	96200	0
553	20240419	104800	118432000	96200	96200	96200	96200	0
554	20240419	104700	118432000	96200	96200	96200	96200	6
555	20240419	104600	117854800	96200	96400	96400	96200	25
556	20240419	104500	115448800	96300	96300	96300	96300	0
557	20240419	104400	115448800	96300	96300	96300	96300	7
558	20240419	104300	114774700	96700	96600	96700	96600	2
559	20240419	104200	114581400	96200	96200	96200	96200	0
560	20240419	104100	114581400	96200	96200	96200	96200	0
561	20240419	104000	114581400	96200	96200	96200	96200	0
562	20240419	103900	114581400	96200	96200	96200	96200	0
563	20240419	103800	114581400	96200	96200	96200	96200	0
564	20240419	103700	114581400	96200	96200	96200	96200	0
565	20240419	103600	114581400	96200	96200	96200	96200	20
566	20240419	103500	112657400	96200	96300	96300	96200	31
567	20240419	103400	109674100	96300	96300	96300	96300	0
568	20240419	103300	109674100	96300	96300	96300	96300	0
569	20240419	103200	109674100	96300	96400	96400	96300	90
570	20240419	103100	101004100	96900	97000	97000	96900	40
571	20240419	103000	97127200	97100	97100	97100	97100	0
572	20240419	102900	97127200	97100	97100	97100	97100	2
573	20240419	102800	96933000	97100	97100	97100	97100	4
574	20240419	102700	96544600	97000	97000	97000	97000	15
575	20240419	102600	95089600	97000	97100	97100	97000	36
576	20240419	102500	91595500	97100	97100	97100	97100	12
577	20240419	102400	90430300	97200	97200	97200	97200	1
578	20240419	102300	90333100	97200	97200	97200	97200	0
579	20240419	102200	90333100	97200	97200	97200	97200	2
580	20240419	102100	90138700	97200	97200	97200	97200	0
581	20240419	102000	90138700	97200	97200	97200	97200	1
582	20240419	101900	90041500	97100	97100	97100	97100	1
583	20240419	101800	89944400	97000	97000	97000	97000	0
584	20240419	101700	89944400	97000	97000	97000	97000	19
585	20240419	101600	88101400	96900	96900	96900	96900	0
586	20240419	101500	88101400	96900	96900	96900	96900	4
587	20240419	101400	87713800	96800	96800	96800	96800	14
588	20240419	101300	86358600	96300	96300	96300	96300	0
589	20240419	101200	86358600	96300	96300	96300	96300	0
590	20240419	101100	86358600	96300	96300	96300	96300	0
591	20240419	101000	86358600	96300	96300	96300	96300	0
592	20240419	100900	86358600	96300	96300	96300	96300	0
593	20240419	100800	86358600	96300	96300	96300	96300	0
594	20240419	100700	86358600	96300	96300	96300	96300	0
595	20240419	100600	86358600	96300	96300	96300	96300	0
596	20240419	100500	86358600	96300	96300	96300	96300	0
597	20240419	100400	86358600	96300	96300	96300	96300	14
598	20240419	100300	85010400	96400	96400	96400	96400	6
599	20240419	100200	84432000	96400	96400	96400	96400	20
600	20240419	100100	82504000	96300	96300	96300	96300	4
601	20240419	100000	82118800	97000	96400	97000	96400	2
602	20240419	095900	81925400	96400	96300	96400	96300	24
603	20240419	095800	79613800	96400	96400	96400	96400	6
604	20240419	095700	79035400	96400	96400	96400	96400	5
605	20240419	095600	78553400	96400	96400	96400	96400	5
606	20240419	095500	78071400	96400	96500	96500	96400	5
607	20240419	095400	77589100	97000	97000	97000	97000	1
608	20240419	095300	77492100	97100	97100	97100	97100	0
609	20240419	095200	77492100	97100	97100	97100	97100	1
610	20240419	095100	77395000	97100	97100	97100	97100	12
611	20240419	095000	76229800	97100	97100	97100	97100	0
612	20240419	094900	76229800	97100	97100	97100	97100	1
613	20240419	094800	76132700	97100	97100	97100	97100	0
614	20240419	094700	76132700	97100	97200	97200	97100	51
615	20240419	094600	71175600	97200	97200	97300	97200	12
616	20240419	094500	70009100	97000	96700	97100	96700	6
617	20240419	094400	69427600	96600	96500	96600	96500	15
618	20240419	094300	67979700	96400	96400	96400	96400	1
619	20240419	094200	67883300	96300	96300	96300	96300	4
620	20240419	094100	67498100	96200	96200	96200	96200	0
621	20240419	094000	67498100	96200	96200	96200	96200	0
622	20240419	093900	67498100	96200	96200	96200	96200	0
623	20240419	093800	67498100	96200	96200	96200	96200	0
624	20240419	093700	67498100	96200	96200	96200	96200	0
625	20240419	093600	67498100	96200	96200	96200	96200	0
626	20240419	093500	67498100	96200	96200	96200	96200	98
627	20240419	093400	58070500	96200	96200	96200	96200	11
628	20240419	093300	57012300	96200	96200	96200	96200	1
629	20240419	093200	56916100	96200	96200	96200	96200	3
630	20240419	093100	56627500	96200	96200	96200	96200	6
631	20240419	093000	56050300	95900	95900	95900	95900	2
632	20240419	092900	55858500	95500	95600	95600	95500	191
633	20240419	092800	37607100	95700	95900	95900	95700	72
634	20240419	092700	30708500	96000	96000	96000	96000	20
635	20240419	092600	28788500	96000	96200	96200	96000	66
636	20240419	092500	22448100	96200	96300	96300	96200	24
637	20240419	092400	20139200	96300	96700	96700	96300	50
638	20240419	092300	15317400	96600	96600	96600	96600	0
639	20240419	092200	15317400	96600	96600	96600	96600	0
640	20240419	092100	15317400	96600	96600	96600	96600	5
641	20240419	092000	14834400	96600	96600	96600	96600	0
642	20240419	091900	14834400	96600	96600	96600	96600	6
643	20240419	091800	14254800	96400	96400	96400	96400	0
644	20240419	091700	14254800	96400	96400	96400	96400	0
645	20240419	091600	14254800	96400	96400	96400	96400	0
646	20240419	091500	14254800	96400	96400	96400	96400	0
647	20240419	091400	14254800	96400	96400	96400	96400	0
648	20240419	091300	14254800	96400	96400	96400	96400	0
649	20240419	091200	14254800	96400	96400	96400	96400	0
650	20240419	091100	14254800	96400	96400	96400	96400	0
651	20240419	091000	14254800	96400	96700	96700	96400	30
652	20240419	090900	11359700	96700	96700	96700	96700	30
653	20240419	090800	8458700	96700	96700	96700	96700	0
654	20240419	090700	8458700	96700	96700	96700	96700	0
655	20240419	090600	8458700	96700	97400	97400	96700	31
656	20240419	090500	5452300	97300	97300	97300	97300	1
657	20240419	090400	5355000	97100	97100	97100	97100	0
658	20240419	090300	5355000	97100	97100	97100	97100	3
659	20240419	090200	5063700	97200	97200	97200	97200	2
660	20240419	090100	4869300	97200	97300	97300	97200	4
661	20240419	090000	4480400	97400	97400	97400	97400	46