KissMeData/120030/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	201600	224333300	97300	97300	97300	97300	71
3	20240425	201500	224333300	97300	97300	97300	97300	0
4	20240425	201400	224333300	97300	97300	97300	97300	0
5	20240425	201300	224333300	97300	97300	97300	97300	0
6	20240425	201200	224333300	97300	97300	97300	97300	0
7	20240425	201100	224333300	97300	97300	97300	97300	0
8	20240425	201000	224333300	97300	97300	97300	97300	0
9	20240425	200900	224333300	97300	97300	97300	97300	0
10	20240425	200800	224333300	97300	97300	97300	97300	0
11	20240425	200700	224333300	97300	97300	97300	97300	0
12	20240425	200600	224333300	97300	97300	97300	97300	0
13	20240425	200500	224333300	97300	97300	97300	97300	0
14	20240425	200400	224333300	97300	97300	97300	97300	0
15	20240425	200300	224333300	97300	97300	97300	97300	0
16	20240425	200200	224333300	97300	97300	97300	97300	0
17	20240425	200100	224333300	97300	97300	97300	97300	0
18	20240425	200000	224333300	97300	97300	97300	97300	0
19	20240425	195900	224333300	97300	97300	97300	97300	0
20	20240425	195800	224333300	97300	97300	97300	97300	0
21	20240425	195700	224333300	97300	97300	97300	97300	0
22	20240425	195600	224333300	97300	97300	97300	97300	0
23	20240425	195500	224333300	97300	97300	97300	97300	0
24	20240425	195400	224333300	97300	97300	97300	97300	0
25	20240425	195300	224333300	97300	97300	97300	97300	0
26	20240425	195200	224333300	97300	97300	97300	97300	0
27	20240425	195100	224333300	97300	97300	97300	97300	0
28	20240425	195000	224333300	97300	97300	97300	97300	0
29	20240425	194900	224333300	97300	97300	97300	97300	0
30	20240425	194800	224333300	97300	97300	97300	97300	0
31	20240425	194700	224333300	97300	97300	97300	97300	0
32	20240425	194600	224333300	97300	97300	97300	97300	71
33	20240425	194500	224333300	97300	97300	97300	97300	0
34	20240425	194400	224333300	97300	97300	97300	97300	0
35	20240425	194300	224333300	97300	97300	97300	97300	0
36	20240425	194200	224333300	97300	97300	97300	97300	0
37	20240425	194100	224333300	97300	97300	97300	97300	0
38	20240425	194000	224333300	97300	97300	97300	97300	0
39	20240425	193900	224333300	97300	97300	97300	97300	0
40	20240425	193800	224333300	97300	97300	97300	97300	0
41	20240425	193700	224333300	97300	97300	97300	97300	0
42	20240425	193600	224333300	97300	97300	97300	97300	0
43	20240425	193500	224333300	97300	97300	97300	97300	0
44	20240425	193400	224333300	97300	97300	97300	97300	0
45	20240425	193300	224333300	97300	97300	97300	97300	0
46	20240425	193200	224333300	97300	97300	97300	97300	0
47	20240425	193100	224333300	97300	97300	97300	97300	0
48	20240425	193000	224333300	97300	97300	97300	97300	0
49	20240425	192900	224333300	97300	97300	97300	97300	0
50	20240425	192800	224333300	97300	97300	97300	97300	0
51	20240425	192700	224333300	97300	97300	97300	97300	0
52	20240425	192600	224333300	97300	97300	97300	97300	0
53	20240425	192500	224333300	97300	97300	97300	97300	0
54	20240425	192400	224333300	97300	97300	97300	97300	0
55	20240425	192300	224333300	97300	97300	97300	97300	0
56	20240425	192200	224333300	97300	97300	97300	97300	0
57	20240425	192100	224333300	97300	97300	97300	97300	0
58	20240425	192000	224333300	97300	97300	97300	97300	0
59	20240425	191900	224333300	97300	97300	97300	97300	0
60	20240425	191800	224333300	97300	97300	97300	97300	0
61	20240425	191700	224333300	97300	97300	97300	97300	0
62	20240425	191600	224333300	97300	97300	97300	97300	71
63	20240425	191500	224333300	97300	97300	97300	97300	0
64	20240425	191400	224333300	97300	97300	97300	97300	0
65	20240425	191300	224333300	97300	97300	97300	97300	0
66	20240425	191200	224333300	97300	97300	97300	97300	0
67	20240425	191100	224333300	97300	97300	97300	97300	0
68	20240425	191000	224333300	97300	97300	97300	97300	0
69	20240425	190900	224333300	97300	97300	97300	97300	0
70	20240425	190800	224333300	97300	97300	97300	97300	0
71	20240425	190700	224333300	97300	97300	97300	97300	0
72	20240425	190600	224333300	97300	97300	97300	97300	0
73	20240425	190500	224333300	97300	97300	97300	97300	0
74	20240425	190400	224333300	97300	97300	97300	97300	0
75	20240425	190300	224333300	97300	97300	97300	97300	0
76	20240425	190200	224333300	97300	97300	97300	97300	0
77	20240425	190100	224333300	97300	97300	97300	97300	0
78	20240425	190000	224333300	97300	97300	97300	97300	0
79	20240425	185900	224333300	97300	97300	97300	97300	0
80	20240425	185800	224333300	97300	97300	97300	97300	0
81	20240425	185700	224333300	97300	97300	97300	97300	0
82	20240425	185600	224333300	97300	97300	97300	97300	0
83	20240425	185500	224333300	97300	97300	97300	97300	0
84	20240425	185400	224333300	97300	97300	97300	97300	0
85	20240425	185300	224333300	97300	97300	97300	97300	0
86	20240425	185200	224333300	97300	97300	97300	97300	0
87	20240425	185100	224333300	97300	97300	97300	97300	0
88	20240425	185000	224333300	97300	97300	97300	97300	0
89	20240425	184900	224333300	97300	97300	97300	97300	0
90	20240425	184800	224333300	97300	97300	97300	97300	0
91	20240425	184700	224333300	97300	97300	97300	97300	0
92	20240425	184600	224333300	97300	97300	97300	97300	71
93	20240425	184500	224333300	97300	97300	97300	97300	0
94	20240425	184400	224333300	97300	97300	97300	97300	0
95	20240425	184300	224333300	97300	97300	97300	97300	0
96	20240425	184200	224333300	97300	97300	97300	97300	0
97	20240425	184100	224333300	97300	97300	97300	97300	0
98	20240425	184000	224333300	97300	97300	97300	97300	0
99	20240425	183900	224333300	97300	97300	97300	97300	0
100	20240425	183800	224333300	97300	97300	97300	97300	0
101	20240425	183700	224333300	97300	97300	97300	97300	0
102	20240425	183600	224333300	97300	97300	97300	97300	0
103	20240425	183500	224333300	97300	97300	97300	97300	0
104	20240425	183400	224333300	97300	97300	97300	97300	0
105	20240425	183300	224333300	97300	97300	97300	97300	0
106	20240425	183200	224333300	97300	97300	97300	97300	0
107	20240425	183100	224333300	97300	97300	97300	97300	0
108	20240425	183000	224333300	97300	97300	97300	97300	0
109	20240425	182900	224333300	97300	97300	97300	97300	0
110	20240425	182800	224333300	97300	97300	97300	97300	0
111	20240425	182700	224333300	97300	97300	97300	97300	0
112	20240425	182600	224333300	97300	97300	97300	97300	0
113	20240425	182500	224333300	97300	97300	97300	97300	0
114	20240425	182400	224333300	97300	97300	97300	97300	0
115	20240425	182300	224333300	97300	97300	97300	97300	0
116	20240425	182200	224333300	97300	97300	97300	97300	0
117	20240425	182100	224333300	97300	97300	97300	97300	0
118	20240425	182000	224333300	97300	97300	97300	97300	0
119	20240425	181900	224333300	97300	97300	97300	97300	0
120	20240425	181800	224333300	97300	97300	97300	97300	0
121	20240425	181700	224333300	97300	97300	97300	97300	0
122	20240425	181600	224333300	97300	97300	97300	97300	71
123	20240425	181500	224333300	97300	97300	97300	97300	0
124	20240425	181400	224333300	97300	97300	97300	97300	0
125	20240425	181300	224333300	97300	97300	97300	97300	0
126	20240425	181200	224333300	97300	97300	97300	97300	0
127	20240425	181100	224333300	97300	97300	97300	97300	0
128	20240425	181000	224333300	97300	97300	97300	97300	0
129	20240425	180900	224333300	97300	97300	97300	97300	0
130	20240425	180800	224333300	97300	97300	97300	97300	0
131	20240425	180700	224333300	97300	97300	97300	97300	0
132	20240425	180600	224333300	97300	97300	97300	97300	0
133	20240425	180500	224333300	97300	97300	97300	97300	0
134	20240425	180400	224333300	97300	97300	97300	97300	0
135	20240425	180300	224333300	97300	97300	97300	97300	0
136	20240425	180200	224333300	97300	97300	97300	97300	0
137	20240425	180100	224333300	97300	97300	97300	97300	0
138	20240425	180000	224333300	97300	97300	97300	97300	0
139	20240425	175900	224333300	97300	97300	97300	97300	0
140	20240425	175800	224333300	97300	97300	97300	97300	0
141	20240425	175700	224333300	97300	97300	97300	97300	0
142	20240425	175600	224333300	97300	97300	97300	97300	0
143	20240425	175500	224333300	97300	97300	97300	97300	0
144	20240425	175400	224333300	97300	97300	97300	97300	0
145	20240425	175300	224333300	97300	97300	97300	97300	0
146	20240425	175200	224333300	97300	97300	97300	97300	0
147	20240425	175100	224333300	97300	97300	97300	97300	0
148	20240425	175000	224333300	97300	97300	97300	97300	0
149	20240425	174900	224333300	97300	97300	97300	97300	0
150	20240425	174800	224333300	97300	97300	97300	97300	0
151	20240425	174700	224333300	97300	97300	97300	97300	0
152	20240425	174600	224333300	97300	97300	97300	97300	71
153	20240425	174500	224333300	97300	97300	97300	97300	0
154	20240425	174400	224333300	97300	97300	97300	97300	0
155	20240425	174300	224333300	97300	97300	97300	97300	0
156	20240425	174200	224333300	97300	97300	97300	97300	0
157	20240425	174100	224333300	97300	97300	97300	97300	0
158	20240425	174000	224333300	97300	97300	97300	97300	0
159	20240425	173900	224333300	97300	97300	97300	97300	0
160	20240425	173800	224333300	97300	97300	97300	97300	0
161	20240425	173700	224333300	97300	97300	97300	97300	0
162	20240425	173600	224333300	97300	97300	97300	97300	0
163	20240425	173500	224333300	97300	97300	97300	97300	0
164	20240425	173400	224333300	97300	97300	97300	97300	0
165	20240425	173300	224333300	97300	97300	97300	97300	0
166	20240425	173200	224333300	97300	97300	97300	97300	0
167	20240425	173100	224333300	97300	97300	97300	97300	0
168	20240425	173000	224333300	97300	97300	97300	97300	0
169	20240425	172900	224333300	97300	97300	97300	97300	0
170	20240425	172800	224333300	97300	97300	97300	97300	0
171	20240425	172700	224333300	97300	97300	97300	97300	0
172	20240425	172600	224333300	97300	97300	97300	97300	0
173	20240425	172500	224333300	97300	97300	97300	97300	0
174	20240425	172400	224333300	97300	97300	97300	97300	0
175	20240425	172300	224333300	97300	97300	97300	97300	0
176	20240425	172200	224333300	97300	97300	97300	97300	0
177	20240425	172100	224333300	97300	97300	97300	97300	0
178	20240425	172000	224333300	97300	97300	97300	97300	0
179	20240425	171900	224333300	97300	97300	97300	97300	0
180	20240425	171800	224333300	97300	97300	97300	97300	0
181	20240425	171700	224333300	97300	97300	97300	97300	0
182	20240425	171600	224333300	97300	97300	97300	97300	71
183	20240425	171500	224333300	97300	97300	97300	97300	0
184	20240425	171400	224333300	97300	97300	97300	97300	0
185	20240425	171300	224333300	97300	97300	97300	97300	0
186	20240425	171200	224333300	97300	97300	97300	97300	0
187	20240425	171100	224333300	97300	97300	97300	97300	0
188	20240425	171000	224333300	97300	97300	97300	97300	0
189	20240425	170900	224333300	97300	97300	97300	97300	0
190	20240425	170800	224333300	97300	97300	97300	97300	0
191	20240425	170700	224333300	97300	97300	97300	97300	0
192	20240425	170600	224333300	97300	97300	97300	97300	0
193	20240425	170500	224333300	97300	97300	97300	97300	0
194	20240425	170400	224333300	97300	97300	97300	97300	0
195	20240425	170300	224333300	97300	97300	97300	97300	0
196	20240425	170200	224333300	97300	97300	97300	97300	0
197	20240425	170100	224333300	97300	97300	97300	97300	0
198	20240425	170000	224333300	97300	97300	97300	97300	0
199	20240425	165900	224333300	97300	97300	97300	97300	0
200	20240425	165800	224333300	97300	97300	97300	97300	0
201	20240425	165700	224333300	97300	97300	97300	97300	0
202	20240425	165600	224333300	97300	97300	97300	97300	0
203	20240425	165500	224333300	97300	97300	97300	97300	0
204	20240425	165400	224333300	97300	97300	97300	97300	0
205	20240425	165300	224333300	97300	97300	97300	97300	0
206	20240425	165200	224333300	97300	97300	97300	97300	0
207	20240425	165100	224333300	97300	97300	97300	97300	0
208	20240425	165000	224333300	97300	97300	97300	97300	0
209	20240425	164900	224333300	97300	97300	97300	97300	0
210	20240425	164800	224333300	97300	97300	97300	97300	0
211	20240425	164700	224333300	97300	97300	97300	97300	0
212	20240425	164600	224333300	97300	97300	97300	97300	71
213	20240425	164500	224333300	97300	97300	97300	97300	0
214	20240425	164400	224333300	97300	97300	97300	97300	0
215	20240425	164300	224333300	97300	97300	97300	97300	0
216	20240425	164200	224333300	97300	97300	97300	97300	0
217	20240425	164100	224333300	97300	97300	97300	97300	0
218	20240425	164000	224333300	97300	97300	97300	97300	0
219	20240425	163900	224333300	97300	97300	97300	97300	0
220	20240425	163800	224333300	97300	97300	97300	97300	0
221	20240425	163700	224333300	97300	97300	97300	97300	0
222	20240425	163600	224333300	97300	97300	97300	97300	0
223	20240425	163500	224333300	97300	97300	97300	97300	0
224	20240425	163400	224333300	97300	97300	97300	97300	0
225	20240425	163300	224333300	97300	97300	97300	97300	0
226	20240425	163200	224333300	97300	97300	97300	97300	0
227	20240425	163100	224333300	97300	97300	97300	97300	0
228	20240425	163000	224333300	97300	97300	97300	97300	0
229	20240425	162900	224333300	97300	97300	97300	97300	0
230	20240425	162800	224333300	97300	97300	97300	97300	0
231	20240425	162700	224333300	97300	97300	97300	97300	0
232	20240425	162600	224333300	97300	97300	97300	97300	0
233	20240425	162500	224333300	97300	97300	97300	97300	0
234	20240425	162400	224333300	97300	97300	97300	97300	0
235	20240425	162300	224333300	97300	97300	97300	97300	0
236	20240425	162200	224333300	97300	97300	97300	97300	0
237	20240425	162100	224333300	97300	97300	97300	97300	0
238	20240425	162000	224333300	97300	97300	97300	97300	0
239	20240425	161900	224333300	97300	97300	97300	97300	0
240	20240425	161800	224333300	97300	97300	97300	97300	0
241	20240425	161700	224333300	97300	97300	97300	97300	0
242	20240425	161600	224333300	97300	97300	97300	97300	71
243	20240425	161500	224333300	97300	97300	97300	97300	0
244	20240425	161400	224333300	97300	97300	97300	97300	0
245	20240425	161300	224333300	97300	97300	97300	97300	0
246	20240425	161200	224333300	97300	97300	97300	97300	0
247	20240425	161100	224333300	97300	97300	97300	97300	0
248	20240425	161000	224333300	97300	97300	97300	97300	0
249	20240425	160900	224333300	97300	97300	97300	97300	0
250	20240425	160800	224333300	97300	97300	97300	97300	0
251	20240425	160700	224333300	97300	97300	97300	97300	0
252	20240425	160600	224333300	97300	97300	97300	97300	0
253	20240425	160500	224333300	97300	97300	97300	97300	0
254	20240425	160400	224333300	97300	97300	97300	97300	0
255	20240425	160300	224333300	97300	97300	97300	97300	0
256	20240425	160200	224333300	97300	97300	97300	97300	0
257	20240425	160100	224333300	97300	97300	97300	97300	0
258	20240425	160000	224333300	97300	97300	97300	97300	0
259	20240425	155900	224333300	97300	97300	97300	97300	0
260	20240425	155800	224333300	97300	97300	97300	97300	0
261	20240425	155700	224333300	97300	97300	97300	97300	0
262	20240425	155600	224333300	97300	97300	97300	97300	0
263	20240425	155500	224333300	97300	97300	97300	97300	0
264	20240425	155400	224333300	97300	97300	97300	97300	0
265	20240425	155300	224333300	97300	97300	97300	97300	0
266	20240425	155200	224333300	97300	97300	97300	97300	0
267	20240425	155100	224333300	97300	97300	97300	97300	0
268	20240425	155000	224333300	97300	97300	97300	97300	0
269	20240425	154900	224333300	97300	97300	97300	97300	0
270	20240425	154800	224333300	97300	97300	97300	97300	0
271	20240425	154700	224333300	97300	97300	97300	97300	0
272	20240425	154600	224333300	97300	97300	97300	97300	71
273	20240425	154500	224333300	97300	97300	97300	97300	0
274	20240425	154400	224333300	97300	97300	97300	97300	0
275	20240425	154300	224333300	97300	97300	97300	97300	0
276	20240425	154200	224333300	97300	97300	97300	97300	0
277	20240425	154100	224333300	97300	97300	97300	97300	0
278	20240425	154000	224333300	97300	97300	97300	97300	0
279	20240425	153900	224333300	97300	97300	97300	97300	0
280	20240425	153800	224333300	97300	97300	97300	97300	0
281	20240425	153700	224333300	97300	97300	97300	97300	0
282	20240425	153600	224333300	97300	97300	97300	97300	0
283	20240425	153500	224333300	97300	97300	97300	97300	0
284	20240425	153400	224333300	97300	97300	97300	97300	0
285	20240425	153300	224333300	97300	97300	97300	97300	0
286	20240425	153200	224333300	97300	97300	97300	97300	0
287	20240425	153100	224333300	97300	97300	97300	97300	0
288	20240425	153000	224333300	97300	97300	97300	97300	71
289	20240425	152900	217425000	97500	97500	97500	97500	0
290	20240425	152800	217425000	97500	97500	97500	97500	0
291	20240425	152700	217425000	97500	97500	97500	97500	0
292	20240425	152600	217425000	97500	97500	97500	97500	0
293	20240425	152500	217425000	97500	97500	97500	97500	0
294	20240425	152400	217425000	97500	97500	97500	97500	0
295	20240425	152300	217425000	97500	97500	97500	97500	0
296	20240425	152200	217425000	97500	97500	97500	97500	0
297	20240425	152100	217425000	97500	97500	97500	97500	0
298	20240425	152000	217425000	97500	97500	97500	97500	0
299	20240425	151900	217425000	97500	97700	97700	97500	22
300	20240425	151800	215279600	97700	97700	97700	97700	0
301	20240425	151700	215279600	97700	97700	97700	97700	0
302	20240425	151600	215279600	97700	97700	97700	97700	0
303	20240425	151500	215279600	97700	97700	97700	97700	2
304	20240425	151400	215084200	97700	97700	97700	97700	0
305	20240425	151300	215084200	97700	97700	97700	97700	2
306	20240425	151200	214888800	97500	97500	97500	97500	0
307	20240425	151100	214888800	97500	97500	97500	97500	0
308	20240425	151000	214888800	97500	97500	97500	97500	1
309	20240425	150900	214791300	97500	97500	97500	97500	0
310	20240425	150800	214791300	97500	97500	97500	97500	0
311	20240425	150700	214791300	97500	97500	97500	97500	0
312	20240425	150600	214791300	97500	97500	97500	97500	0
313	20240425	150500	214791300	97500	97500	97500	97500	1
314	20240425	150400	214693800	97700	97700	97700	97700	0
315	20240425	150300	214693800	97700	97700	97700	97700	0
316	20240425	150200	214693800	97700	97700	97700	97700	0
317	20240425	150100	214693800	97700	97700	97700	97700	0
318	20240425	150000	214693800	97700	97700	97700	97700	0
319	20240425	145900	214693800	97700	97700	97700	97700	0
320	20240425	145800	214693800	97700	97700	97700	97700	0
321	20240425	145700	214693800	97700	97700	97700	97700	0
322	20240425	145600	214693800	97700	97700	97700	97700	0
323	20240425	145500	214693800	97700	97700	97700	97700	0
324	20240425	145400	214693800	97700	97700	97700	97700	1
325	20240425	145300	214596100	97500	97500	97500	97500	1
326	20240425	145200	214498600	97700	97700	97700	97700	0
327	20240425	145100	214498600	97700	97700	97700	97700	1
328	20240425	145000	214400900	97500	97600	97700	97500	4
329	20240425	144900	214010600	97600	97600	97600	97600	0
330	20240425	144800	214010600	97600	97600	97600	97600	2
331	20240425	144700	213815400	97600	97600	97600	97600	1
332	20240425	144600	213717800	97600	97600	97600	97600	1
333	20240425	144500	213620200	97600	97600	97600	97600	0
334	20240425	144400	213620200	97600	97600	97600	97600	1
335	20240425	144300	213522600	97600	97600	97600	97600	0
336	20240425	144200	213522600	97600	97600	97600	97600	1
337	20240425	144100	213425000	97600	97600	97600	97600	3
338	20240425	144000	213132200	97600	97600	97600	97600	0
339	20240425	143900	213132200	97600	97600	97600	97600	0
340	20240425	143800	213132200	97600	97600	97600	97600	0
341	20240425	143700	213132200	97600	97600	97600	97600	0
342	20240425	143600	213132200	97600	97600	97600	97600	0
343	20240425	143500	213132200	97600	97600	97600	97600	1
344	20240425	143400	213034600	97900	97900	97900	97900	1
345	20240425	143300	212936700	97900	97900	97900	97900	0
346	20240425	143200	212936700	97900	97900	97900	97900	1
347	20240425	143100	212838800	97900	97900	97900	97900	0
348	20240425	143000	212838800	97900	97900	97900	97900	1
349	20240425	142900	212740900	97900	97900	97900	97900	0
350	20240425	142800	212740900	97900	97900	97900	97900	1
351	20240425	142700	212643000	98000	97500	98000	97500	378
352	20240425	142600	175607200	97500	97500	97500	97500	0
353	20240425	142500	175607200	97500	97500	97500	97500	0
354	20240425	142400	175607200	97500	97500	97500	97500	0
355	20240425	142300	175607200	97500	97400	97500	97400	52
356	20240425	142200	170537500	97400	97400	97400	97400	0
357	20240425	142100	170537500	97400	97400	97400	97400	1
358	20240425	142000	170440100	97400	97400	97400	97400	0
359	20240425	141900	170440100	97400	97400	97400	97400	1
360	20240425	141800	170342700	97400	97400	97400	97400	1
361	20240425	141700	170245300	97400	97400	97400	97400	0
362	20240425	141600	170245300	97400	97400	97400	97400	1
363	20240425	141500	170147900	97400	97400	97400	97400	0
364	20240425	141400	170147900	97400	97400	97400	97400	1
365	20240425	141300	170050500	97400	97400	97400	97400	0
366	20240425	141200	170050500	97400	97400	97400	97400	1
367	20240425	141100	169953100	97400	97400	97400	97400	1
368	20240425	141000	169855700	97400	97400	97400	97400	1
369	20240425	140900	169758300	97300	97300	97300	97300	3
370	20240425	140800	169466400	97400	97400	97400	97400	0
371	20240425	140700	169466400	97400	97400	97400	97400	1
372	20240425	140600	169369000	97400	97400	97400	97400	0
373	20240425	140500	169369000	97400	97400	97400	97400	1
374	20240425	140400	169271600	97400	97400	97400	97400	2
375	20240425	140300	169076800	97400	97400	97400	97400	0
376	20240425	140200	169076800	97400	97400	97400	97400	2
377	20240425	140100	168882000	97300	97300	97300	97300	2
378	20240425	140000	168687400	97200	97200	97200	97200	0
379	20240425	135900	168687400	97200	97200	97200	97200	0
380	20240425	135800	168687400	97200	97200	97200	97200	0
381	20240425	135700	168687400	97200	97200	97200	97200	0
382	20240425	135600	168687400	97200	97200	97200	97200	0
383	20240425	135500	168687400	97200	97300	97300	97200	52
384	20240425	135400	163629400	97100	97100	97100	97100	0
385	20240425	135300	163629400	97100	97100	97100	97100	0
386	20240425	135200	163629400	97100	97100	97100	97100	0
387	20240425	135100	163629400	97100	97100	97100	97100	0
388	20240425	135000	163629400	97100	97100	97100	97100	0
389	20240425	134900	163629400	97100	97100	97100	97100	0
390	20240425	134800	163629400	97100	97100	97100	97100	0
391	20240425	134700	163629400	97100	97100	97100	97100	0
392	20240425	134600	163629400	97100	97100	97100	97100	0
393	20240425	134500	163629400	97100	97100	97100	97100	0
394	20240425	134400	163629400	97100	97100	97100	97100	0
395	20240425	134300	163629400	97100	97100	97100	97100	0
396	20240425	134200	163629400	97100	97100	97100	97100	0
397	20240425	134100	163629400	97100	97100	97100	97100	0
398	20240425	134000	163629400	97100	97100	97100	97100	0
399	20240425	133900	163629400	97100	97100	97100	97100	0
400	20240425	133800	163629400	97100	97300	97300	97100	21
401	20240425	133700	161587700	97000	97000	97000	97000	0
402	20240425	133600	161587700	97000	97000	97000	97000	0
403	20240425	133500	161587700	97000	97000	97000	97000	0
404	20240425	133400	161587700	97000	97000	97000	97000	0
405	20240425	133300	161587700	97000	97000	97000	97000	0
406	20240425	133200	161587700	97000	97000	97000	97000	0
407	20240425	133100	161587700	97000	97000	97000	97000	0
408	20240425	133000	161587700	97000	97000	97000	97000	0
409	20240425	132900	161587700	97000	97000	97000	97000	0
410	20240425	132800	161587700	97000	97000	97000	97000	0
411	20240425	132700	161587700	97000	97000	97000	97000	0
412	20240425	132600	161587700	97000	97000	97000	97000	0
413	20240425	132500	161587700	97000	97000	97000	97000	0
414	20240425	132400	161587700	97000	97000	97000	97000	0
415	20240425	132300	161587700	97000	97000	97000	97000	0
416	20240425	132200	161587700	97000	97000	97000	97000	0
417	20240425	132100	161587700	97000	97000	97000	97000	0
418	20240425	132000	161587700	97000	97000	97000	97000	0
419	20240425	131900	161587700	97000	97000	97000	97000	0
420	20240425	131800	161587700	97000	97000	97000	97000	0
421	20240425	131700	161587700	97000	97000	97000	97000	0
422	20240425	131600	161587700	97000	97000	97000	97000	0
423	20240425	131500	161587700	97000	97000	97000	97000	0
424	20240425	131400	161587700	97000	97000	97000	97000	0
425	20240425	131300	161587700	97000	97000	97000	97000	0
426	20240425	131200	161587700	97000	97000	97000	97000	0
427	20240425	131100	161587700	97000	97000	97000	97000	0
428	20240425	131000	161587700	97000	97000	97000	97000	0
429	20240425	130900	161587700	97000	97000	97000	97000	0
430	20240425	130800	161587700	97000	97000	97000	97000	0
431	20240425	130700	161587700	97000	97000	97000	97000	17
432	20240425	130600	159938700	97000	97000	97000	97000	40
433	20240425	130500	156058700	97200	97300	97300	97200	16
434	20240425	130400	154502100	97400	97400	97400	97400	1
435	20240425	130300	154404700	97400	97400	97400	97400	0
436	20240425	130200	154404700	97400	97400	97400	97400	1
437	20240425	130100	154307300	97400	97400	97400	97400	0
438	20240425	130000	154307300	97400	97400	97400	97400	2
439	20240425	125900	154112500	97400	97400	97400	97400	0
440	20240425	125800	154112500	97400	97400	97400	97400	1
441	20240425	125700	154015100	97300	97300	97300	97300	1
442	20240425	125600	153917800	97300	97300	97300	97300	1
443	20240425	125500	153820500	97200	97200	97200	97200	0
444	20240425	125400	153820500	97200	97200	97200	97200	0
445	20240425	125300	153820500	97200	97200	97200	97200	0
446	20240425	125200	153820500	97200	97200	97200	97200	0
447	20240425	125100	153820500	97200	97200	97200	97200	0
448	20240425	125000	153820500	97200	97200	97200	97200	0
449	20240425	124900	153820500	97200	97200	97200	97200	0
450	20240425	124800	153820500	97200	97200	97200	97200	1
451	20240425	124700	153723300	97200	97200	97200	97200	0
452	20240425	124600	153723300	97200	97200	97200	97200	1
453	20240425	124500	153626100	97200	97200	97200	97200	0
454	20240425	124400	153626100	97200	97200	97200	97200	1
455	20240425	124300	153528900	97200	97200	97200	97200	1
456	20240425	124200	153431700	97200	97200	97200	97200	1
457	20240425	124100	153334500	97200	97200	97200	97200	1
458	20240425	124000	153237300	97200	97200	97200	97200	0
459	20240425	123900	153237300	97200	97200	97200	97200	1
460	20240425	123800	153140100	97200	97200	97200	97200	0
461	20240425	123700	153140100	97200	97200	97200	97200	1
462	20240425	123600	153042900	97200	97200	97200	97200	0
463	20240425	123500	153042900	97200	97200	97200	97200	1
464	20240425	123400	152945700	97200	97200	97200	97200	0
465	20240425	123300	152945700	97200	97200	97200	97200	1
466	20240425	123200	152848500	97200	97200	97200	97200	1
467	20240425	123100	152751300	97200	97200	97200	97200	1
468	20240425	123000	152654100	97200	97200	97200	97200	0
469	20240425	122900	152654100	97200	97200	97200	97200	52
470	20240425	122800	147599700	97300	97300	97300	97300	4
471	20240425	122700	147210500	97300	97300	97300	97300	0
472	20240425	122600	147210500	97300	97300	97300	97300	1
473	20240425	122500	147113200	97400	97400	97400	97400	1
474	20240425	122400	147015800	97400	97400	97400	97400	0
475	20240425	122300	147015800	97400	97400	97400	97400	1
476	20240425	122200	146918400	97400	97400	97400	97400	0
477	20240425	122100	146918400	97400	97400	97400	97400	2
478	20240425	122000	146723600	97400	97400	97400	97400	0
479	20240425	121900	146723600	97400	97400	97400	97400	2
480	20240425	121800	146528800	97400	97400	97400	97400	1
481	20240425	121700	146431400	97300	97300	97300	97300	0
482	20240425	121600	146431400	97300	97300	97300	97300	0
483	20240425	121500	146431400	97300	97300	97300	97300	3
484	20240425	121400	146139500	97400	97300	97400	97300	16
485	20240425	121300	144581200	97300	97300	97300	97300	55
486	20240425	121200	139229700	97300	97300	97300	97300	1
487	20240425	121100	139132400	97300	97300	97300	97300	1
488	20240425	121000	139035100	97300	97300	97300	97300	0
489	20240425	120900	139035100	97300	97300	97300	97300	1
490	20240425	120800	138937800	97300	97300	97300	97300	0
491	20240425	120700	138937800	97300	97300	97300	97300	1
492	20240425	120600	138840500	97300	97300	97300	97300	0
493	20240425	120500	138840500	97300	97300	97300	97300	1
494	20240425	120400	138743200	97300	97300	97300	97300	1
495	20240425	120300	138645900	97300	97300	97300	97300	0
496	20240425	120200	138645900	97300	97300	97300	97300	1
497	20240425	120100	138548600	97300	97300	97300	97300	0
498	20240425	120000	138548600	97300	97300	97300	97300	1
499	20240425	115900	138451300	97300	97300	97300	97300	0
500	20240425	115800	138451300	97300	97300	97300	97300	1
501	20240425	115700	138354000	97300	97300	97300	97300	1
502	20240425	115600	138256700	97300	97300	97300	97300	0
503	20240425	115500	138256700	97300	97300	97300	97300	1
504	20240425	115400	138159400	97300	97300	97300	97300	0
505	20240425	115300	138159400	97300	97300	97300	97300	1
506	20240425	115200	138062100	97300	97300	97300	97300	0
507	20240425	115100	138062100	97300	97300	97300	97300	1
508	20240425	115000	137964800	97300	97300	97300	97300	1
509	20240425	114900	137867500	97300	97300	97300	97300	0
510	20240425	114800	137867500	97300	97300	97300	97300	1
511	20240425	114700	137770200	97300	97300	97300	97300	0
512	20240425	114600	137770200	97300	97300	97300	97300	1
513	20240425	114500	137672900	97300	97300	97300	97300	0
514	20240425	114400	137672900	97300	97300	97300	97300	1
515	20240425	114300	137575600	97300	97300	97300	97300	1
516	20240425	114200	137478300	97300	97300	97300	97300	0
517	20240425	114100	137478300	97300	97300	97300	97300	2
518	20240425	114000	137283700	97300	97300	97300	97300	0
519	20240425	113900	137283700	97300	97300	97300	97300	1
520	20240425	113800	137186400	97200	97200	97200	97200	0
521	20240425	113700	137186400	97200	97200	97200	97200	0
522	20240425	113600	137186400	97200	97300	97300	97200	24
523	20240425	113500	134853500	97200	97200	97200	97200	0
524	20240425	113400	134853500	97200	97200	97200	97200	9
525	20240425	113300	133978700	97100	97100	97100	97100	0
526	20240425	113200	133978700	97100	97100	97100	97100	10
527	20240425	113100	133007700	97100	97100	97100	97100	0
528	20240425	113000	133007700	97100	97100	97100	97100	1
529	20240425	112900	132910600	97000	97000	97000	97000	0
530	20240425	112800	132910600	97000	97000	97000	97000	0
531	20240425	112700	132910600	97000	97000	97000	97000	0
532	20240425	112600	132910600	97000	97000	97000	97000	0
533	20240425	112500	132910600	97000	97000	97000	97000	0
534	20240425	112400	132910600	97000	97000	97000	97000	4
535	20240425	112300	132522600	97000	97000	97000	97000	1
536	20240425	112200	132425600	97000	97000	97000	97000	1
537	20240425	112100	132328600	97000	97000	97000	97000	2
538	20240425	112000	132134600	97000	97000	97000	97000	1
539	20240425	111900	132037600	97000	97000	97000	97000	2
540	20240425	111800	131843600	96900	96900	96900	96900	0
541	20240425	111700	131843600	96900	96900	96900	96900	0
542	20240425	111600	131843600	96900	96900	96900	96900	18
543	20240425	111500	130099400	96900	96900	96900	96900	8
544	20240425	111400	129324200	96900	96900	96900	96900	0
545	20240425	111300	129324200	96900	96900	96900	96900	1
546	20240425	111200	129227300	96900	96900	96900	96900	3
547	20240425	111100	128936600	96900	96900	96900	96900	0
548	20240425	111000	128936600	96900	96900	96900	96900	0
549	20240425	110900	128936600	96900	96900	96900	96900	0
550	20240425	110800	128936600	96900	96900	96900	96900	8
551	20240425	110700	128161400	96900	96900	96900	96900	0
552	20240425	110600	128161400	96900	96900	96900	96900	12
553	20240425	110500	126998600	96900	97000	97000	96900	40
554	20240425	110400	123122100	97000	97000	97000	97000	0
555	20240425	110300	123122100	97000	97000	97000	97000	0
556	20240425	110200	123122100	97000	97000	97000	97000	0
557	20240425	110100	123122100	97000	97000	97000	97000	32
558	20240425	110000	120018100	96900	96900	96900	96900	0
559	20240425	105900	120018100	96900	97000	97000	96900	9
560	20240425	105800	119145900	97000	97000	97000	97000	0
561	20240425	105700	119145900	97000	97000	97000	97000	1
562	20240425	105600	119048900	97000	97000	97000	97000	0
563	20240425	105500	119048900	97000	97000	97000	97000	1
564	20240425	105400	118951900	97000	97000	97000	97000	1
565	20240425	105300	118854900	97000	97000	97000	97000	0
566	20240425	105200	118854900	97000	97000	97000	97000	1
567	20240425	105100	118757900	97000	97000	97000	97000	25
568	20240425	105000	116332900	97000	97000	97000	97000	0
569	20240425	104900	116332900	97000	97200	97200	97000	91
570	20240425	104800	107502800	97200	97200	97200	97200	1
571	20240425	104700	107405600	97200	97200	97200	97200	1
572	20240425	104600	107308400	97200	97200	97200	97200	0
573	20240425	104500	107308400	97200	97200	97200	97200	2
574	20240425	104400	107114000	97200	97200	97200	97200	0
575	20240425	104300	107114000	97200	97200	97200	97200	1
576	20240425	104200	107016800	97100	97100	97100	97100	0
577	20240425	104100	107016800	97100	97100	97100	97100	0
578	20240425	104000	107016800	97100	97200	97200	97100	2
579	20240425	103900	106822500	97100	97000	97100	97000	18
580	20240425	103800	105075300	97000	97000	97000	97000	1
581	20240425	103700	104978300	96900	96900	96900	96900	2
582	20240425	103600	104784500	96800	96800	96800	96800	0
583	20240425	103500	104784500	96800	96800	96800	96800	0
584	20240425	103400	104784500	96800	96800	96800	96800	0
585	20240425	103300	104784500	96800	96800	96800	96800	5
586	20240425	103200	104300500	96800	96800	96800	96800	0
587	20240425	103100	104300500	96800	96800	96800	96800	1
588	20240425	103000	104203700	96800	96800	96800	96800	0
589	20240425	102900	104203700	96800	96800	96800	96800	1
590	20240425	102800	104106900	96800	96800	96800	96800	0
591	20240425	102700	104106900	96800	96800	96800	96800	2
592	20240425	102600	103913300	96800	96800	96800	96800	1
593	20240425	102500	103816500	96800	96800	96800	96800	0
594	20240425	102400	103816500	96800	96800	96800	96800	1
595	20240425	102300	103719700	96800	96800	96800	96800	2
596	20240425	102200	103526100	96800	96800	96800	96800	1
597	20240425	102100	103429300	96800	96800	96800	96800	0
598	20240425	102000	103429300	96800	96800	96800	96800	1
599	20240425	101900	103332500	96800	96800	96800	96800	1
600	20240425	101800	103235700	96800	96800	96800	96800	1
601	20240425	101700	103138900	96800	96800	96800	96800	0
602	20240425	101600	103138900	96800	96800	96800	96800	23
603	20240425	101500	100912500	96800	96800	96800	96800	0
604	20240425	101400	100912500	96800	96800	96800	96800	0
605	20240425	101300	100912500	96800	96800	96800	96800	0
606	20240425	101200	100912500	96800	96800	96800	96800	1
607	20240425	101100	100815700	96800	96800	96800	96800	0
608	20240425	101000	100815700	96800	96800	96800	96800	1
609	20240425	100900	100718900	96800	96800	96800	96800	0
610	20240425	100800	100718900	96800	96800	96800	96800	1
611	20240425	100700	100622100	96800	96800	96800	96800	0
612	20240425	100600	100622100	96800	96800	96800	96800	1
613	20240425	100500	100525300	96800	96800	96800	96800	1
614	20240425	100400	100428500	96900	96900	96900	96900	0
615	20240425	100300	100428500	96900	96900	96900	96900	1
616	20240425	100200	100331600	96900	96900	96900	96900	0
617	20240425	100100	100331600	96900	96900	96900	96900	6
618	20240425	100000	99750200	97000	97000	97000	97000	1
619	20240425	095900	99653200	97000	96700	97000	96700	6
620	20240425	095800	99072300	96400	96500	96500	96400	20
621	20240425	095700	97143500	96400	96400	96400	96400	0
622	20240425	095600	97143500	96400	96400	96400	96400	0
623	20240425	095500	97143500	96400	96400	96400	96400	0
624	20240425	095400	97143500	96400	96400	96400	96400	0
625	20240425	095300	97143500	96400	96400	96400	96400	0
626	20240425	095200	97143500	96400	96400	96400	96400	0
627	20240425	095100	97143500	96400	96400	96400	96400	0
628	20240425	095000	97143500	96400	96400	96400	96400	0
629	20240425	094900	97143500	96400	96400	96400	96400	0
630	20240425	094800	97143500	96400	96400	96400	96400	0
631	20240425	094700	97143500	96400	96400	96400	96400	0
632	20240425	094600	97143500	96400	96400	96400	96400	0
633	20240425	094500	97143500	96400	96400	96400	96400	1
634	20240425	094400	97047100	96300	96600	96600	96300	50
635	20240425	094300	92226900	96500	96500	96500	96500	0
636	20240425	094200	92226900	96500	96500	96500	96500	0
637	20240425	094100	92226900	96500	96500	96500	96500	0
638	20240425	094000	92226900	96500	96400	96500	96400	11
639	20240425	093900	91165500	96300	96400	96400	96300	20
640	20240425	093800	89239200	96500	96500	96500	96500	1
641	20240425	093700	89142700	96500	96800	96800	96500	34
642	20240425	093600	85861400	96800	96800	96800	96800	0
643	20240425	093500	85861400	96800	96700	96800	96700	4
644	20240425	093400	85474500	96600	96600	96600	96600	9
645	20240425	093300	84605100	96300	96700	96700	96300	354
646	20240425	093200	50502900	96600	96600	96600	96600	0
647	20240425	093100	50502900	96600	96800	96800	96600	18
648	20240425	093000	48763200	96600	96600	96600	96600	0
649	20240425	092900	48763200	96600	96600	96600	96600	0
650	20240425	092800	48763200	96600	96600	96600	96600	0
651	20240425	092700	48763200	96600	96600	96600	96600	0
652	20240425	092600	48763200	96600	96600	96600	96600	0
653	20240425	092500	48763200	96600	96600	96600	96600	0
654	20240425	092400	48763200	96600	96600	96600	96600	0
655	20240425	092300	48763200	96600	96400	96600	96400	54
656	20240425	092200	43548800	96400	96400	96400	96400	159
657	20240425	092100	28221200	96500	96500	96600	96500	14
658	20240425	092000	26869900	96600	96600	96600	96600	1
659	20240425	091900	26773300	96600	96600	96600	96600	1
660	20240425	091800	26676700	96600	96600	96600	96600	1
661	20240425	091700	26580100	96200	97100	97100	96200	181
662	20240425	091600	9113300	97200	97200	97200	97200	1
663	20240425	091500	9016100	97200	97200	97200	97200	0
664	20240425	091400	9016100	97200	97200	97200	97200	1
665	20240425	091300	8918900	97200	97200	97200	97200	3
666	20240425	091200	8627300	97200	97200	97200	97200	1
667	20240425	091100	8530100	97200	97200	97200	97200	0
668	20240425	091000	8530100	97200	97200	97200	97200	1
669	20240425	090900	8432900	97200	97200	97200	97200	1
670	20240425	090800	8335700	97200	97200	97200	97200	0
671	20240425	090700	8335700	97200	97200	97200	97200	2
672	20240425	090600	8141300	97200	97200	97200	97200	0
673	20240425	090500	8141300	97200	97200	97200	97200	1
674	20240425	090400	8044100	97100	97000	97100	97000	5
675	20240425	090300	7558800	97000	97000	97000	97000	3
676	20240425	090200	7267800	96700	96700	96700	96700	0
677	20240425	090100	7267800	96700	97200	97200	96700	73
678	20240425	090000	194400	97200	97200	97200	97200	2