KissMeData/017390/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185700	500856600	56500	56500	56500	56500	1138
3	20240419	185600	500856600	56500	56500	56500	56500	0
4	20240419	185500	500856600	56500	56500	56500	56500	0
5	20240419	185400	500856600	56500	56500	56500	56500	0
6	20240419	185300	500856600	56500	56500	56500	56500	0
7	20240419	185200	500856600	56500	56500	56500	56500	0
8	20240419	185100	500856600	56500	56500	56500	56500	0
9	20240419	185000	500856600	56500	56500	56500	56500	0
10	20240419	184900	500856600	56500	56500	56500	56500	0
11	20240419	184800	500856600	56500	56500	56500	56500	0
12	20240419	184700	500856600	56500	56500	56500	56500	0
13	20240419	184600	500856600	56500	56500	56500	56500	0
14	20240419	184500	500856600	56500	56500	56500	56500	0
15	20240419	184400	500856600	56500	56500	56500	56500	0
16	20240419	184300	500856600	56500	56500	56500	56500	0
17	20240419	184200	500856600	56500	56500	56500	56500	0
18	20240419	184100	500856600	56500	56500	56500	56500	0
19	20240419	184000	500856600	56500	56500	56500	56500	0
20	20240419	183900	500856600	56500	56500	56500	56500	0
21	20240419	183800	500856600	56500	56500	56500	56500	0
22	20240419	183700	500856600	56500	56500	56500	56500	0
23	20240419	183600	500856600	56500	56500	56500	56500	0
24	20240419	183500	500856600	56500	56500	56500	56500	0
25	20240419	183400	500856600	56500	56500	56500	56500	0
26	20240419	183300	500856600	56500	56500	56500	56500	0
27	20240419	183200	500856600	56500	56500	56500	56500	0
28	20240419	183100	500856600	56500	56500	56500	56500	0
29	20240419	183000	500856600	56500	56500	56500	56500	0
30	20240419	182900	500856600	56500	56500	56500	56500	0
31	20240419	182800	500856600	56500	56500	56500	56500	0
32	20240419	182700	500856600	56500	56500	56500	56500	1138
33	20240419	182600	500856600	56500	56500	56500	56500	0
34	20240419	182500	500856600	56500	56500	56500	56500	0
35	20240419	182400	500856600	56500	56500	56500	56500	0
36	20240419	182300	500856600	56500	56500	56500	56500	0
37	20240419	182200	500856600	56500	56500	56500	56500	0
38	20240419	182100	500856600	56500	56500	56500	56500	0
39	20240419	182000	500856600	56500	56500	56500	56500	0
40	20240419	181900	500856600	56500	56500	56500	56500	0
41	20240419	181800	500856600	56500	56500	56500	56500	0
42	20240419	181700	500856600	56500	56500	56500	56500	0
43	20240419	181600	500856600	56500	56500	56500	56500	0
44	20240419	181500	500856600	56500	56500	56500	56500	0
45	20240419	181400	500856600	56500	56500	56500	56500	0
46	20240419	181300	500856600	56500	56500	56500	56500	0
47	20240419	181200	500856600	56500	56500	56500	56500	0
48	20240419	181100	500856600	56500	56500	56500	56500	0
49	20240419	181000	500856600	56500	56500	56500	56500	0
50	20240419	180900	500856600	56500	56500	56500	56500	0
51	20240419	180800	500856600	56500	56500	56500	56500	0
52	20240419	180700	500856600	56500	56500	56500	56500	0
53	20240419	180600	500856600	56500	56500	56500	56500	0
54	20240419	180500	500856600	56500	56500	56500	56500	0
55	20240419	180400	500856600	56500	56500	56500	56500	0
56	20240419	180300	500856600	56500	56500	56500	56500	0
57	20240419	180200	500856600	56500	56500	56500	56500	0
58	20240419	180100	500856600	56500	56500	56500	56500	0
59	20240419	180000	500856600	56500	56500	56500	56500	0
60	20240419	175900	500856600	56500	56500	56500	56500	0
61	20240419	175800	500856600	56500	56500	56500	56500	0
62	20240419	175700	500856600	56500	56500	56500	56500	1138
63	20240419	175600	500856600	56500	56500	56500	56500	0
64	20240419	175500	500856600	56500	56500	56500	56500	0
65	20240419	175400	500856600	56500	56500	56500	56500	0
66	20240419	175300	500856600	56500	56500	56500	56500	0
67	20240419	175200	500856600	56500	56500	56500	56500	0
68	20240419	175100	500856600	56500	56500	56500	56500	0
69	20240419	175000	500856600	56500	56500	56500	56500	0
70	20240419	174900	500856600	56500	56500	56500	56500	0
71	20240419	174800	500856600	56500	56500	56500	56500	0
72	20240419	174700	500856600	56500	56500	56500	56500	0
73	20240419	174600	500856600	56500	56500	56500	56500	0
74	20240419	174500	500856600	56500	56500	56500	56500	0
75	20240419	174400	500856600	56500	56500	56500	56500	0
76	20240419	174300	500856600	56500	56500	56500	56500	0
77	20240419	174200	500856600	56500	56500	56500	56500	0
78	20240419	174100	500856600	56500	56500	56500	56500	0
79	20240419	174000	500856600	56500	56500	56500	56500	0
80	20240419	173900	500856600	56500	56500	56500	56500	0
81	20240419	173800	500856600	56500	56500	56500	56500	0
82	20240419	173700	500856600	56500	56500	56500	56500	0
83	20240419	173600	500856600	56500	56500	56500	56500	0
84	20240419	173500	500856600	56500	56500	56500	56500	0
85	20240419	173400	500856600	56500	56500	56500	56500	0
86	20240419	173300	500856600	56500	56500	56500	56500	0
87	20240419	173200	500856600	56500	56500	56500	56500	0
88	20240419	173100	500856600	56500	56500	56500	56500	0
89	20240419	173000	500856600	56500	56500	56500	56500	0
90	20240419	172900	500856600	56500	56500	56500	56500	0
91	20240419	172800	500856600	56500	56500	56500	56500	0
92	20240419	172700	500856600	56500	56500	56500	56500	1138
93	20240419	172600	500856600	56500	56500	56500	56500	0
94	20240419	172500	500856600	56500	56500	56500	56500	0
95	20240419	172400	500856600	56500	56500	56500	56500	0
96	20240419	172300	500856600	56500	56500	56500	56500	0
97	20240419	172200	500856600	56500	56500	56500	56500	0
98	20240419	172100	500856600	56500	56500	56500	56500	0
99	20240419	172000	500856600	56500	56500	56500	56500	0
100	20240419	171900	500856600	56500	56500	56500	56500	0
101	20240419	171800	500856600	56500	56500	56500	56500	0
102	20240419	171700	500856600	56500	56500	56500	56500	0
103	20240419	171600	500856600	56500	56500	56500	56500	0
104	20240419	171500	500856600	56500	56500	56500	56500	0
105	20240419	171400	500856600	56500	56500	56500	56500	0
106	20240419	171300	500856600	56500	56500	56500	56500	0
107	20240419	171200	500856600	56500	56500	56500	56500	0
108	20240419	171100	500856600	56500	56500	56500	56500	0
109	20240419	171000	500856600	56500	56500	56500	56500	0
110	20240419	170900	500856600	56500	56500	56500	56500	0
111	20240419	170800	500856600	56500	56500	56500	56500	0
112	20240419	170700	500856600	56500	56500	56500	56500	0
113	20240419	170600	500856600	56500	56500	56500	56500	0
114	20240419	170500	500856600	56500	56500	56500	56500	0
115	20240419	170400	500856600	56500	56500	56500	56500	0
116	20240419	170300	500856600	56500	56500	56500	56500	0
117	20240419	170200	500856600	56500	56500	56500	56500	0
118	20240419	170100	500856600	56500	56500	56500	56500	0
119	20240419	170000	500856600	56500	56500	56500	56500	0
120	20240419	165900	500856600	56500	56500	56500	56500	0
121	20240419	165800	500856600	56500	56500	56500	56500	0
122	20240419	165700	500856600	56500	56500	56500	56500	1138
123	20240419	165600	500856600	56500	56500	56500	56500	0
124	20240419	165500	500856600	56500	56500	56500	56500	0
125	20240419	165400	500856600	56500	56500	56500	56500	0
126	20240419	165300	500856600	56500	56500	56500	56500	0
127	20240419	165200	500856600	56500	56500	56500	56500	0
128	20240419	165100	500856600	56500	56500	56500	56500	0
129	20240419	165000	500856600	56500	56500	56500	56500	0
130	20240419	164900	500856600	56500	56500	56500	56500	0
131	20240419	164800	500856600	56500	56500	56500	56500	0
132	20240419	164700	500856600	56500	56500	56500	56500	0
133	20240419	164600	500856600	56500	56500	56500	56500	0
134	20240419	164500	500856600	56500	56500	56500	56500	0
135	20240419	164400	500856600	56500	56500	56500	56500	0
136	20240419	164300	500856600	56500	56500	56500	56500	0
137	20240419	164200	500856600	56500	56500	56500	56500	0
138	20240419	164100	500856600	56500	56500	56500	56500	0
139	20240419	164000	500856600	56500	56500	56500	56500	0
140	20240419	163900	500856600	56500	56500	56500	56500	0
141	20240419	163800	500856600	56500	56500	56500	56500	0
142	20240419	163700	500856600	56500	56500	56500	56500	0
143	20240419	163600	500856600	56500	56500	56500	56500	0
144	20240419	163500	500856600	56500	56500	56500	56500	0
145	20240419	163400	500856600	56500	56500	56500	56500	0
146	20240419	163300	500856600	56500	56500	56500	56500	0
147	20240419	163200	500856600	56500	56500	56500	56500	0
148	20240419	163100	500856600	56500	56500	56500	56500	0
149	20240419	163000	500856600	56500	56500	56500	56500	0
150	20240419	162900	500856600	56500	56500	56500	56500	0
151	20240419	162800	500856600	56500	56500	56500	56500	0
152	20240419	162700	500856600	56500	56500	56500	56500	1138
153	20240419	162600	500856600	56500	56500	56500	56500	0
154	20240419	162500	500856600	56500	56500	56500	56500	0
155	20240419	162400	500856600	56500	56500	56500	56500	0
156	20240419	162300	500856600	56500	56500	56500	56500	0
157	20240419	162200	500856600	56500	56500	56500	56500	0
158	20240419	162100	500856600	56500	56500	56500	56500	0
159	20240419	162000	500856600	56500	56500	56500	56500	0
160	20240419	161900	500856600	56500	56500	56500	56500	0
161	20240419	161800	500856600	56500	56500	56500	56500	0
162	20240419	161700	500856600	56500	56500	56500	56500	0
163	20240419	161600	500856600	56500	56500	56500	56500	0
164	20240419	161500	500856600	56500	56500	56500	56500	0
165	20240419	161400	500856600	56500	56500	56500	56500	0
166	20240419	161300	500856600	56500	56500	56500	56500	0
167	20240419	161200	500856600	56500	56500	56500	56500	0
168	20240419	161100	500856600	56500	56500	56500	56500	0
169	20240419	161000	500856600	56500	56500	56500	56500	0
170	20240419	160900	500856600	56500	56500	56500	56500	0
171	20240419	160800	500856600	56500	56500	56500	56500	0
172	20240419	160700	500856600	56500	56500	56500	56500	0
173	20240419	160600	500856600	56500	56500	56500	56500	0
174	20240419	160500	500856600	56500	56500	56500	56500	0
175	20240419	160400	500856600	56500	56500	56500	56500	0
176	20240419	160300	500856600	56500	56500	56500	56500	0
177	20240419	160200	500856600	56500	56500	56500	56500	0
178	20240419	160100	500856600	56500	56500	56500	56500	0
179	20240419	160000	500856600	56500	56500	56500	56500	0
180	20240419	155900	500856600	56500	56500	56500	56500	0
181	20240419	155800	500856600	56500	56500	56500	56500	0
182	20240419	155700	500856600	56500	56500	56500	56500	1138
183	20240419	155600	500856600	56500	56500	56500	56500	0
184	20240419	155500	500856600	56500	56500	56500	56500	0
185	20240419	155400	500856600	56500	56500	56500	56500	0
186	20240419	155300	500856600	56500	56500	56500	56500	0
187	20240419	155200	500856600	56500	56500	56500	56500	0
188	20240419	155100	500856600	56500	56500	56500	56500	0
189	20240419	155000	500856600	56500	56500	56500	56500	0
190	20240419	154900	500856600	56500	56500	56500	56500	0
191	20240419	154800	500856600	56500	56500	56500	56500	0
192	20240419	154700	500856600	56500	56500	56500	56500	0
193	20240419	154600	500856600	56500	56500	56500	56500	0
194	20240419	154500	500856600	56500	56500	56500	56500	0
195	20240419	154400	500856600	56500	56500	56500	56500	0
196	20240419	154300	500856600	56500	56500	56500	56500	0
197	20240419	154200	500856600	56500	56500	56500	56500	0
198	20240419	154100	500856600	56500	56500	56500	56500	0
199	20240419	154000	500856600	56500	56500	56500	56500	0
200	20240419	153900	500856600	56500	56500	56500	56500	0
201	20240419	153800	500856600	56500	56500	56500	56500	0
202	20240419	153700	500856600	56500	56500	56500	56500	0
203	20240419	153600	500856600	56500	56500	56500	56500	0
204	20240419	153500	500856600	56500	56500	56500	56500	0
205	20240419	153400	500856600	56500	56500	56500	56500	0
206	20240419	153300	500856600	56500	56500	56500	56500	0
207	20240419	153200	500856600	56500	56500	56500	56500	0
208	20240419	153100	500856600	56500	56500	56500	56500	0
209	20240419	153000	500856600	56500	56500	56500	56500	1138
210	20240419	152900	436559600	56700	56700	56700	56700	0
211	20240419	152800	436559600	56700	56700	56700	56700	0
212	20240419	152700	436559600	56700	56700	56700	56700	0
213	20240419	152600	436559600	56700	56700	56700	56700	0
214	20240419	152500	436559600	56700	56700	56700	56700	0
215	20240419	152400	436559600	56700	56700	56700	56700	0
216	20240419	152300	436559600	56700	56700	56700	56700	0
217	20240419	152200	436559600	56700	56700	56700	56700	0
218	20240419	152100	436559600	56700	56700	56700	56700	0
219	20240419	152000	436559600	56700	56700	56700	56700	0
220	20240419	151900	436559600	56700	56600	56700	56600	4
221	20240419	151800	436333100	56700	56700	56700	56700	1
222	20240419	151700	436276400	56600	56600	56600	56600	1
223	20240419	151600	436219800	56700	56600	56700	56600	4
224	20240419	151500	435993300	56800	56800	56800	56800	1
225	20240419	151400	435936500	56600	56700	56800	56600	13
226	20240419	151300	435200100	56600	56600	56600	56600	0
227	20240419	151200	435200100	56600	56700	56700	56600	11
228	20240419	151100	434576600	56600	56600	56600	56600	2
229	20240419	151000	434463400	56700	56700	56700	56700	1
230	20240419	150900	434406700	56600	56600	56600	56600	0
231	20240419	150800	434406700	56600	56600	56600	56600	3
232	20240419	150700	434236900	56700	56700	56700	56600	175
233	20240419	150600	424330800	56700	56700	56700	56700	12
234	20240419	150500	423650400	56700	56700	56700	56700	2
235	20240419	150400	423537000	56600	56600	56600	56600	31
236	20240419	150300	421782400	56600	56600	56600	56600	3
237	20240419	150200	421612600	56700	56700	56700	56700	0
238	20240419	150100	421612600	56700	56700	56700	56700	0
239	20240419	150000	421612600	56700	56700	56700	56600	259
240	20240419	145900	406927500	56700	56700	56700	56700	199
241	20240419	145800	395644200	56800	56800	56800	56800	0
242	20240419	145700	395644200	56800	56800	56800	56800	0
243	20240419	145600	395644200	56800	56800	56800	56800	0
244	20240419	145500	395644200	56800	56800	56800	56800	0
245	20240419	145400	395644200	56800	56800	56800	56800	0
246	20240419	145300	395644200	56800	56700	56800	56700	29
247	20240419	145200	393997400	56800	56800	56800	56800	36
248	20240419	145100	391952600	56700	56700	56700	56700	71
249	20240419	145000	387926900	56700	56700	56700	56700	53
250	20240419	144900	384921800	56800	56800	56800	56800	0
251	20240419	144800	384921800	56800	56800	56800	56800	0
252	20240419	144700	384921800	56800	56800	56800	56800	1
253	20240419	144600	384865000	56700	56700	56700	56700	1
254	20240419	144500	384808300	56700	56700	56700	56700	4
255	20240419	144400	384581500	56800	56800	56800	56800	0
256	20240419	144300	384581500	56800	56800	56800	56800	0
257	20240419	144200	384581500	56800	56800	56800	56800	2
258	20240419	144100	384467900	56700	56700	56700	56700	0
259	20240419	144000	384467900	56700	56700	56700	56700	0
260	20240419	143900	384467900	56700	56800	56800	56700	160
261	20240419	143800	375383600	56800	56800	56800	56800	0
262	20240419	143700	375383600	56800	56800	56800	56800	3
263	20240419	143600	375213200	56600	56600	56600	56600	0
264	20240419	143500	375213200	56600	56600	56600	56600	0
265	20240419	143400	375213200	56600	56600	56600	56600	30
266	20240419	143300	373515200	56600	56600	56600	56600	10
267	20240419	143200	372949200	56600	56600	56600	56600	10
268	20240419	143100	372383200	56600	56600	56600	56600	0
269	20240419	143000	372383200	56600	56600	56600	56600	0
270	20240419	142900	372383200	56600	56600	56600	56600	0
271	20240419	142800	372383200	56600	56600	56600	56600	0
272	20240419	142700	372383200	56600	56600	56600	56600	0
273	20240419	142600	372383200	56600	56600	56600	56600	50
274	20240419	142500	369553200	56600	56600	56600	56600	0
275	20240419	142400	369553200	56600	56600	56600	56600	0
276	20240419	142300	369553200	56600	56600	56600	56600	0
277	20240419	142200	369553200	56600	56600	56600	56600	0
278	20240419	142100	369553200	56600	56600	56700	56600	15
279	20240419	142000	368703800	56600	56600	56600	56600	0
280	20240419	141900	368703800	56600	56600	56600	56600	69
281	20240419	141800	364798400	56800	56800	56800	56800	0
282	20240419	141700	364798400	56800	56800	56800	56800	0
283	20240419	141600	364798400	56800	56800	56800	56800	10
284	20240419	141500	364230400	56800	56800	56800	56800	10
285	20240419	141400	363662400	56800	56800	56800	56800	0
286	20240419	141300	363662400	56800	56800	56800	56800	0
287	20240419	141200	363662400	56800	56800	56800	56800	0
288	20240419	141100	363662400	56800	56800	56800	56800	0
289	20240419	141000	363662400	56800	56800	56800	56800	0
290	20240419	140900	363662400	56800	56800	56800	56800	0
291	20240419	140800	363662400	56800	56800	56800	56800	0
292	20240419	140700	363662400	56800	56800	56800	56800	1
293	20240419	140600	363605600	56800	56800	56800	56800	0
294	20240419	140500	363605600	56800	56800	56800	56800	0
295	20240419	140400	363605600	56800	56800	56800	56800	0
296	20240419	140300	363605600	56800	56800	56800	56800	0
297	20240419	140200	363605600	56800	56800	56800	56800	0
298	20240419	140100	363605600	56800	56800	56800	56800	0
299	20240419	140000	363605600	56800	56800	56800	56800	0
300	20240419	135900	363605600	56800	56700	56800	56700	40
301	20240419	135800	361333700	56700	56700	56700	56700	3
302	20240419	135700	361163600	56700	56800	56800	56700	6
303	20240419	135600	360823300	56800	56800	56800	56800	0
304	20240419	135500	360823300	56800	56800	56800	56800	0
305	20240419	135400	360823300	56800	56800	56800	56800	5
306	20240419	135300	360539300	56600	56600	56600	56600	0
307	20240419	135200	360539300	56600	56600	56600	56600	0
308	20240419	135100	360539300	56600	56600	56600	56600	0
309	20240419	135000	360539300	56600	56600	56600	56600	0
310	20240419	134900	360539300	56600	56600	56600	56600	0
311	20240419	134800	360539300	56600	56600	56600	56600	0
312	20240419	134700	360539300	56600	56600	56600	56600	0
313	20240419	134600	360539300	56600	56600	56600	56600	1
314	20240419	134500	360482700	56500	56500	56500	56500	0
315	20240419	134400	360482700	56500	56500	56500	56500	0
316	20240419	134300	360482700	56500	56600	56600	56500	509
317	20240419	134200	331678400	56600	56600	56600	56600	0
318	20240419	134100	331678400	56600	56600	56600	56600	12
319	20240419	134000	330999200	56600	56600	56600	56600	0
320	20240419	133900	330999200	56600	56600	56600	56600	0
321	20240419	133800	330999200	56600	56600	56600	56600	0
322	20240419	133700	330999200	56600	56600	56600	56600	0
323	20240419	133600	330999200	56600	56600	56600	56600	0
324	20240419	133500	330999200	56600	56600	56600	56600	0
325	20240419	133400	330999200	56600	56600	56600	56600	2
326	20240419	133300	330886000	56600	56600	56600	56600	0
327	20240419	133200	330886000	56600	56600	56600	56600	15
328	20240419	133100	330037000	56600	56600	56600	56600	53
329	20240419	133000	327037200	56700	56700	56700	56700	1
330	20240419	132900	326980500	56700	56700	56700	56700	0
331	20240419	132800	326980500	56700	56700	56700	56700	3
332	20240419	132700	326810400	56700	56700	56700	56700	0
333	20240419	132600	326810400	56700	56700	56700	56700	15
334	20240419	132500	325959900	56700	56700	56700	56700	0
335	20240419	132400	325959900	56700	56700	56700	56700	0
336	20240419	132300	325959900	56700	56700	56700	56700	0
337	20240419	132200	325959900	56700	56700	56700	56700	0
338	20240419	132100	325959900	56700	56700	56700	56700	41
339	20240419	132000	323635200	56700	56700	56700	56700	1
340	20240419	131900	323578500	56800	56800	56800	56800	0
341	20240419	131800	323578500	56800	56800	56800	56800	3
342	20240419	131700	323408100	56800	56800	56800	56800	0
343	20240419	131600	323408100	56800	56800	56800	56800	0
344	20240419	131500	323408100	56800	56700	56800	56700	46
345	20240419	131400	320799700	56700	56700	56700	56700	2
346	20240419	131300	320686300	56700	56700	56700	56700	0
347	20240419	131200	320686300	56700	56700	56700	56700	0
348	20240419	131100	320686300	56700	56700	56700	56700	0
349	20240419	131000	320686300	56700	56700	56700	56700	0
350	20240419	130900	320686300	56700	56600	56700	56600	16
351	20240419	130800	319779300	56800	56800	56800	56800	0
352	20240419	130700	319779300	56800	56800	56800	56800	0
353	20240419	130600	319779300	56800	56800	56800	56800	1
354	20240419	130500	319722500	56700	56700	56700	56700	18
355	20240419	130400	318701900	56800	56800	56800	56800	0
356	20240419	130300	318701900	56800	56800	56800	56800	0
357	20240419	130200	318701900	56800	56800	56800	56800	0
358	20240419	130100	318701900	56800	56800	56800	56800	0
359	20240419	130000	318701900	56800	56800	56800	56800	12
360	20240419	125900	318020300	56800	56800	56800	56800	6
361	20240419	125800	317679500	56800	56800	56800	56800	2
362	20240419	125700	317565900	56800	56800	56800	56800	1
363	20240419	125600	317509100	56500	56500	56500	56500	0
364	20240419	125500	317509100	56500	56600	56600	56500	278
365	20240419	125400	301784300	56600	56600	56600	56600	93
366	20240419	125300	296520500	56600	56600	56600	56600	14
367	20240419	125200	295728100	56600	56600	56600	56600	0
368	20240419	125100	295728100	56600	56700	56700	56600	36
369	20240419	125000	293689100	56700	56700	56700	56700	0
370	20240419	124900	293689100	56700	56700	56700	56700	0
371	20240419	124800	293689100	56700	56700	56700	56700	0
372	20240419	124700	293689100	56700	56700	56700	56700	0
373	20240419	124600	293689100	56700	56700	56700	56700	98
374	20240419	124500	288132500	56800	56800	56800	56800	2
375	20240419	124400	288018900	56700	56700	56700	56700	0
376	20240419	124300	288018900	56700	56700	56700	56700	10
377	20240419	124200	287451900	56700	56700	56700	56700	4
378	20240419	124100	287225100	56700	56700	56700	56700	0
379	20240419	124000	287225100	56700	56900	56900	56700	22
380	20240419	123900	285976500	56800	56800	56800	56800	0
381	20240419	123800	285976500	56800	56800	56800	56800	0
382	20240419	123700	285976500	56800	56800	56800	56800	48
383	20240419	123600	283250100	56900	56900	56900	56900	1
384	20240419	123500	283193200	56900	56900	56900	56900	0
385	20240419	123400	283193200	56900	56900	56900	56900	0
386	20240419	123300	283193200	56900	56900	56900	56900	0
387	20240419	123200	283193200	56900	56900	56900	56900	0
388	20240419	123100	283193200	56900	56900	56900	56900	0
389	20240419	123000	283193200	56900	56900	56900	56900	1
390	20240419	122900	283136300	56800	56800	56800	56800	0
391	20240419	122800	283136300	56800	56800	56800	56800	1
392	20240419	122700	283079500	56900	56900	56900	56900	0
393	20240419	122600	283079500	56900	56900	56900	56900	0
394	20240419	122500	283079500	56900	56900	56900	56900	0
395	20240419	122400	283079500	56900	56900	56900	56900	1
396	20240419	122300	283022600	56900	56900	56900	56900	0
397	20240419	122200	283022600	56900	56900	56900	56900	0
398	20240419	122100	283022600	56900	56900	56900	56900	3
399	20240419	122000	282851900	57000	57000	57000	57000	0
400	20240419	121900	282851900	57000	57000	57000	57000	0
401	20240419	121800	282851900	57000	57000	57000	57000	1
402	20240419	121700	282794900	56800	56900	57000	56800	274
403	20240419	121600	267189700	57000	56900	57000	56900	295
404	20240419	121500	250389500	56800	56800	56800	56800	3
405	20240419	121400	250219100	56900	56900	56900	56900	0
406	20240419	121300	250219100	56900	56900	56900	56900	0
407	20240419	121200	250219100	56900	56900	56900	56900	0
408	20240419	121100	250219100	56900	56800	56900	56800	342
409	20240419	121000	230771300	56700	56800	56800	56700	138
410	20240419	120900	222934400	56800	56800	56800	56800	0
411	20240419	120800	222934400	56800	56800	56800	56800	0
412	20240419	120700	222934400	56800	56800	56800	56800	1
413	20240419	120600	222877600	56700	56700	56700	56700	0
414	20240419	120500	222877600	56700	56700	56700	56700	1
415	20240419	120400	222820900	56700	56700	56700	56700	0
416	20240419	120300	222820900	56700	56700	56700	56700	0
417	20240419	120200	222820900	56700	56700	56700	56700	2
418	20240419	120100	222707500	56700	56700	56700	56700	0
419	20240419	120000	222707500	56700	56700	56700	56700	0
420	20240419	115900	222707500	56700	56700	56700	56700	0
421	20240419	115800	222707500	56700	56700	56700	56700	12
422	20240419	115700	222027100	56700	56700	56700	56700	0
423	20240419	115600	222027100	56700	56700	56700	56700	0
424	20240419	115500	222027100	56700	56700	56700	56700	31
425	20240419	115400	220269400	56700	56700	56700	56700	0
426	20240419	115300	220269400	56700	56700	56700	56700	70
427	20240419	115200	216300400	56700	56700	56700	56700	0
428	20240419	115100	216300400	56700	56700	56700	56700	0
429	20240419	115000	216300400	56700	56700	56700	56700	0
430	20240419	114900	216300400	56700	56700	56700	56700	4
431	20240419	114800	216073600	56700	56800	56800	56700	174
432	20240419	114700	206195800	56600	56800	56800	56600	75
433	20240419	114600	201938800	56600	56600	56600	56600	70
434	20240419	114500	197976800	56600	56600	56600	56600	0
435	20240419	114400	197976800	56600	56600	56600	56600	126
436	20240419	114300	190845200	56600	56600	56600	56600	0
437	20240419	114200	190845200	56600	56600	56600	56600	0
438	20240419	114100	190845200	56600	56700	56700	56600	127
439	20240419	114000	183645800	56700	56700	56700	56700	0
440	20240419	113900	183645800	56700	56700	56700	56700	15
441	20240419	113800	182795300	56700	56700	56700	56700	0
442	20240419	113700	182795300	56700	56700	56700	56700	0
443	20240419	113600	182795300	56700	56600	56700	56600	27
444	20240419	113500	181266500	56600	56600	56600	56600	0
445	20240419	113400	181266500	56600	56600	56600	56600	0
446	20240419	113300	181266500	56600	56600	56600	56600	0
447	20240419	113200	181266500	56600	56600	56600	56600	66
448	20240419	113100	177530900	56600	56600	56600	56600	0
449	20240419	113000	177530900	56600	56600	56600	56600	3
450	20240419	112900	177361100	56600	56600	56600	56600	0
451	20240419	112800	177361100	56600	56600	56600	56600	66
452	20240419	112700	173625500	56700	56700	56700	56700	0
453	20240419	112600	173625500	56700	56700	56700	56700	0
454	20240419	112500	173625500	56700	56700	56700	56700	1
455	20240419	112400	173568800	56800	56700	56800	56600	182
456	20240419	112300	163257500	56800	56800	56800	56800	0
457	20240419	112200	163257500	56800	56800	56800	56800	0
458	20240419	112100	163257500	56800	56800	56800	56800	0
459	20240419	112000	163257500	56800	56800	56800	56800	0
460	20240419	111900	163257500	56800	56800	56800	56800	1
461	20240419	111800	163200700	56800	56800	56800	56800	6
462	20240419	111700	162859900	56800	56800	56800	56800	12
463	20240419	111600	162178300	56900	56800	56900	56800	14
464	20240419	111500	161382600	56800	56800	56800	56800	1
465	20240419	111400	161325800	56900	56900	56900	56900	1
466	20240419	111300	161268900	56500	56800	56900	56500	345
467	20240419	111200	141657400	56600	56600	56600	56600	0
468	20240419	111100	141657400	56600	56600	56600	56600	2
469	20240419	111000	141544200	56600	56600	56600	56600	2
470	20240419	110900	141431000	56600	56600	56600	56600	40
471	20240419	110800	139167000	56600	56600	56600	56600	0
472	20240419	110700	139167000	56600	56600	56600	56600	0
473	20240419	110600	139167000	56600	56700	56700	56600	64
474	20240419	110500	135539600	56700	56700	56700	56700	0
475	20240419	110400	135539600	56700	56700	56700	56700	24
476	20240419	110300	134178800	56700	56600	56700	56500	210
477	20240419	110200	122306800	56600	56600	56600	56600	0
478	20240419	110100	122306800	56600	56600	56600	56600	2
479	20240419	110000	122193600	56600	56600	56600	56600	1
480	20240419	105900	122137000	56600	56600	56600	56600	0
481	20240419	105800	122137000	56600	56600	56600	56600	0
482	20240419	105700	122137000	56600	56600	56600	56600	8
483	20240419	105600	121684200	56600	56600	56600	56600	0
484	20240419	105500	121684200	56600	56700	56700	56500	37
485	20240419	105400	119590800	56700	56700	56700	56700	0
486	20240419	105300	119590800	56700	56700	56700	56700	0
487	20240419	105200	119590800	56700	56700	56700	56700	1
488	20240419	105100	119534100	56700	56500	56700	56500	60
489	20240419	105000	116135100	56500	56600	56600	56500	70
490	20240419	104900	112174100	56500	56500	56500	56500	0
491	20240419	104800	112174100	56500	56500	56500	56500	5
492	20240419	104700	111891600	56500	56500	56500	56500	0
493	20240419	104600	111891600	56500	56500	56500	56500	23
494	20240419	104500	110592100	56700	56700	56700	56700	4
495	20240419	104400	110365300	56500	56500	56500	56500	17
496	20240419	104300	109404800	56500	56500	56500	56500	0
497	20240419	104200	109404800	56500	56600	56600	56500	216
498	20240419	104100	97200500	56500	56500	56500	56500	0
499	20240419	104000	97200500	56500	56500	56500	56500	0
500	20240419	103900	97200500	56500	56500	56500	56500	0
501	20240419	103800	97200500	56500	56500	56500	56500	0
502	20240419	103700	97200500	56500	56500	56500	56500	0
503	20240419	103600	97200500	56500	56600	56600	56500	754
504	20240419	103500	54564800	56700	56700	56700	56700	0
505	20240419	103400	54564800	56700	56700	56700	56700	0
506	20240419	103300	54564800	56700	56700	56700	56700	0
507	20240419	103200	54564800	56700	56700	56700	56700	3
508	20240419	103100	54394700	56700	56700	56700	56700	0
509	20240419	103000	54394700	56700	56700	56700	56700	0
510	20240419	102900	54394700	56700	56700	56700	56700	0
511	20240419	102800	54394700	56700	56700	56700	56700	0
512	20240419	102700	54394700	56700	56700	56700	56600	13
513	20240419	102600	53658000	56700	56700	56700	56700	30
514	20240419	102500	51957000	56700	56700	56700	56700	38
515	20240419	102400	49802400	56700	56700	56700	56700	0
516	20240419	102300	49802400	56700	56700	56700	56700	17
517	20240419	102200	48838500	56700	56700	56700	56700	12
518	20240419	102100	48158100	56700	56700	56700	56700	0
519	20240419	102000	48158100	56700	56700	56700	56700	0
520	20240419	101900	48158100	56700	56700	56700	56700	3
521	20240419	101800	47988000	56700	56700	56700	56700	60
522	20240419	101700	44586000	56700	56700	56700	56700	0
523	20240419	101600	44586000	56700	56700	56700	56700	0
524	20240419	101500	44586000	56700	56700	56700	56700	0
525	20240419	101400	44586000	56700	56700	56700	56700	1
526	20240419	101300	44529300	56700	56700	56700	56700	0
527	20240419	101200	44529300	56700	56700	56700	56700	58
528	20240419	101100	41240700	56600	56700	56700	56600	43
529	20240419	101000	38803200	56700	56700	56700	56700	0
530	20240419	100900	38803200	56700	56700	56700	56700	0
531	20240419	100800	38803200	56700	56900	56900	56700	133
532	20240419	100700	31242100	56700	56700	56700	56700	0
533	20240419	100600	31242100	56700	56600	56700	56600	48
534	20240419	100500	28524800	56600	56600	56600	56600	0
535	20240419	100400	28524800	56600	56600	56600	56600	0
536	20240419	100300	28524800	56600	56600	56600	56600	0
537	20240419	100200	28524800	56600	56600	56600	56600	0
538	20240419	100100	28524800	56600	56600	56600	56600	0
539	20240419	100000	28524800	56600	56600	56600	56600	2
540	20240419	095900	28411600	56700	56700	56700	56700	33
541	20240419	095800	26540500	56700	56700	56700	56700	20
542	20240419	095700	25406500	56700	56900	56900	56700	19
543	20240419	095600	24325800	56900	56900	56900	56900	20
544	20240419	095500	23187800	56900	56900	56900	56900	0
545	20240419	095400	23187800	56900	56900	56900	56900	1
546	20240419	095300	23130900	56700	56900	56900	56700	222
547	20240419	095200	10503500	56700	56700	56900	56700	8
548	20240419	095100	10049100	56700	56700	56700	56700	0
549	20240419	095000	10049100	56700	56700	56700	56700	0
550	20240419	094900	10049100	56700	56700	56700	56700	0
551	20240419	094800	10049100	56700	56700	56700	56700	0
552	20240419	094700	10049100	56700	56700	56700	56700	0
553	20240419	094600	10049100	56700	56700	56700	56700	1
554	20240419	094500	9992400	56700	56700	56700	56700	0
555	20240419	094400	9992400	56700	56700	56700	56700	20
556	20240419	094300	8858400	56700	56700	56700	56700	0
557	20240419	094200	8858400	56700	56700	56700	56700	0
558	20240419	094100	8858400	56700	56700	56700	56700	0
559	20240419	094000	8858400	56700	56700	56700	56700	0
560	20240419	093900	8858400	56700	56700	56700	56700	2
561	20240419	093800	8745000	56700	56700	56700	56700	3
562	20240419	093700	8574900	56700	56700	56700	56700	0
563	20240419	093600	8574900	56700	56700	56700	56700	0
564	20240419	093500	8574900	56700	56700	56700	56700	0
565	20240419	093400	8574900	56700	56700	56700	56700	5
566	20240419	093300	8291400	56700	56700	56700	56700	0
567	20240419	093200	8291400	56700	56700	56700	56700	0
568	20240419	093100	8291400	56700	56700	56700	56700	0
569	20240419	093000	8291400	56700	56700	56700	56700	10
570	20240419	092900	7724400	56800	56800	56800	56800	1
571	20240419	092800	7667600	56800	56800	56800	56800	0
572	20240419	092700	7667600	56800	56800	56800	56800	0
573	20240419	092600	7667600	56800	56800	56800	56800	0
574	20240419	092500	7667600	56800	56800	56800	56800	0
575	20240419	092400	7667600	56800	56800	56800	56800	0
576	20240419	092300	7667600	56800	56800	56800	56800	0
577	20240419	092200	7667600	56800	56800	56800	56800	10
578	20240419	092100	7099600	56800	56800	56800	56800	25
579	20240419	092000	5679600	56800	56800	56800	56800	0
580	20240419	091900	5679600	56800	56800	56800	56800	2
581	20240419	091800	5566000	56800	56800	56800	56800	0
582	20240419	091700	5566000	56800	56800	56800	56800	0
583	20240419	091600	5566000	56800	56800	56800	56800	12
584	20240419	091500	4884400	56800	56800	56800	56800	17
585	20240419	091400	3918800	56800	56800	56800	56800	0
586	20240419	091300	3918800	56800	56800	56800	56800	0
587	20240419	091200	3918800	56800	56800	56800	56800	1
588	20240419	091100	3862000	56800	56800	56800	56800	0
589	20240419	091000	3862000	56800	56800	56800	56800	2
590	20240419	090900	3748400	56800	56800	56800	56800	2
591	20240419	090800	3634800	56700	56700	56700	56700	0
592	20240419	090700	3634800	56700	56800	56800	56700	6
593	20240419	090600	3294500	56700	56700	56700	56700	11
594	20240419	090500	2670800	56700	56700	56700	56700	0
595	20240419	090400	2670800	56700	56700	56700	56700	0
596	20240419	090300	2670800	56700	56800	56800	56700	5
597	20240419	090200	2387200	56800	56800	56800	56800	34
598	20240419	090100	456000	57000	57000	57000	57000	0
599	20240419	090000	456000	57000	57000	57000	57000	8