KissMeData/002840/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	182300	260074700	186800	186800	186800	186800	95
3	20250418	182200	260074700	186800	186800	186800	186800	0
4	20250418	182100	260074700	186800	186800	186800	186800	0
5	20250418	182000	260074700	186800	186800	186800	186800	0
6	20250418	181900	260074700	186800	186800	186800	186800	0
7	20250418	181800	260074700	186800	186800	186800	186800	0
8	20250418	181700	260074700	186800	186800	186800	186800	0
9	20250418	181600	260074700	186800	186800	186800	186800	0
10	20250418	181500	260074700	186800	186800	186800	186800	0
11	20250418	181400	260074700	186800	186800	186800	186800	0
12	20250418	181300	260074700	186800	186800	186800	186800	0
13	20250418	181200	260074700	186800	186800	186800	186800	0
14	20250418	181100	260074700	186800	186800	186800	186800	0
15	20250418	181000	260074700	186800	186800	186800	186800	0
16	20250418	180900	260074700	186800	186800	186800	186800	0
17	20250418	180800	260074700	186800	186800	186800	186800	0
18	20250418	180700	260074700	186800	186800	186800	186800	0
19	20250418	180600	260074700	186800	186800	186800	186800	0
20	20250418	180500	260074700	186800	186800	186800	186800	0
21	20250418	180400	260074700	186800	186800	186800	186800	0
22	20250418	180300	260074700	186800	186800	186800	186800	0
23	20250418	180200	260074700	186800	186800	186800	186800	0
24	20250418	180100	260074700	186800	186800	186800	186800	0
25	20250418	180000	260074700	186800	186800	186800	186800	0
26	20250418	175900	260074700	186800	186800	186800	186800	0
27	20250418	175800	260074700	186800	186800	186800	186800	0
28	20250418	175700	260074700	186800	186800	186800	186800	0
29	20250418	175600	260074700	186800	186800	186800	186800	0
30	20250418	175500	260074700	186800	186800	186800	186800	0
31	20250418	175400	260074700	186800	186800	186800	186800	0
32	20250418	175300	260074700	186800	186800	186800	186800	95
33	20250418	175200	260074700	186800	186800	186800	186800	0
34	20250418	175100	260074700	186800	186800	186800	186800	0
35	20250418	175000	260074700	186800	186800	186800	186800	0
36	20250418	174900	260074700	186800	186800	186800	186800	0
37	20250418	174800	260074700	186800	186800	186800	186800	0
38	20250418	174700	260074700	186800	186800	186800	186800	0
39	20250418	174600	260074700	186800	186800	186800	186800	0
40	20250418	174500	260074700	186800	186800	186800	186800	0
41	20250418	174400	260074700	186800	186800	186800	186800	0
42	20250418	174300	260074700	186800	186800	186800	186800	0
43	20250418	174200	260074700	186800	186800	186800	186800	0
44	20250418	174100	260074700	186800	186800	186800	186800	0
45	20250418	174000	260074700	186800	186800	186800	186800	0
46	20250418	173900	260074700	186800	186800	186800	186800	0
47	20250418	173800	260074700	186800	186800	186800	186800	0
48	20250418	173700	260074700	186800	186800	186800	186800	0
49	20250418	173600	260074700	186800	186800	186800	186800	0
50	20250418	173500	260074700	186800	186800	186800	186800	0
51	20250418	173400	260074700	186800	186800	186800	186800	0
52	20250418	173300	260074700	186800	186800	186800	186800	0
53	20250418	173200	260074700	186800	186800	186800	186800	0
54	20250418	173100	260074700	186800	186800	186800	186800	0
55	20250418	173000	260074700	186800	186800	186800	186800	0
56	20250418	172900	260074700	186800	186800	186800	186800	0
57	20250418	172800	260074700	186800	186800	186800	186800	0
58	20250418	172700	260074700	186800	186800	186800	186800	0
59	20250418	172600	260074700	186800	186800	186800	186800	0
60	20250418	172500	260074700	186800	186800	186800	186800	0
61	20250418	172400	260074700	186800	186800	186800	186800	0
62	20250418	172300	260074700	186800	186800	186800	186800	95
63	20250418	172200	260074700	186800	186800	186800	186800	0
64	20250418	172100	260074700	186800	186800	186800	186800	0
65	20250418	172000	260074700	186800	186800	186800	186800	0
66	20250418	171900	260074700	186800	186800	186800	186800	0
67	20250418	171800	260074700	186800	186800	186800	186800	0
68	20250418	171700	260074700	186800	186800	186800	186800	0
69	20250418	171600	260074700	186800	186800	186800	186800	0
70	20250418	171500	260074700	186800	186800	186800	186800	0
71	20250418	171400	260074700	186800	186800	186800	186800	0
72	20250418	171300	260074700	186800	186800	186800	186800	0
73	20250418	171200	260074700	186800	186800	186800	186800	0
74	20250418	171100	260074700	186800	186800	186800	186800	0
75	20250418	171000	260074700	186800	186800	186800	186800	0
76	20250418	170900	260074700	186800	186800	186800	186800	0
77	20250418	170800	260074700	186800	186800	186800	186800	0
78	20250418	170700	260074700	186800	186800	186800	186800	0
79	20250418	170600	260074700	186800	186800	186800	186800	0
80	20250418	170500	260074700	186800	186800	186800	186800	0
81	20250418	170400	260074700	186800	186800	186800	186800	0
82	20250418	170300	260074700	186800	186800	186800	186800	0
83	20250418	170200	260074700	186800	186800	186800	186800	0
84	20250418	170100	260074700	186800	186800	186800	186800	0
85	20250418	170000	260074700	186800	186800	186800	186800	0
86	20250418	165900	260074700	186800	186800	186800	186800	0
87	20250418	165800	260074700	186800	186800	186800	186800	0
88	20250418	165700	260074700	186800	186800	186800	186800	0
89	20250418	165600	260074700	186800	186800	186800	186800	0
90	20250418	165500	260074700	186800	186800	186800	186800	0
91	20250418	165400	260074700	186800	186800	186800	186800	0
92	20250418	165300	260074700	186800	186800	186800	186800	95
93	20250418	165200	260074700	186800	186800	186800	186800	0
94	20250418	165100	260074700	186800	186800	186800	186800	0
95	20250418	165000	260074700	186800	186800	186800	186800	0
96	20250418	164900	260074700	186800	186800	186800	186800	0
97	20250418	164800	260074700	186800	186800	186800	186800	0
98	20250418	164700	260074700	186800	186800	186800	186800	0
99	20250418	164600	260074700	186800	186800	186800	186800	0
100	20250418	164500	260074700	186800	186800	186800	186800	0
101	20250418	164400	260074700	186800	186800	186800	186800	0
102	20250418	164300	260074700	186800	186800	186800	186800	0
103	20250418	164200	260074700	186800	186800	186800	186800	0
104	20250418	164100	260074700	186800	186800	186800	186800	0
105	20250418	164000	260074700	186800	186800	186800	186800	0
106	20250418	163900	260074700	186800	186800	186800	186800	0
107	20250418	163800	260074700	186800	186800	186800	186800	0
108	20250418	163700	260074700	186800	186800	186800	186800	0
109	20250418	163600	260074700	186800	186800	186800	186800	0
110	20250418	163500	260074700	186800	186800	186800	186800	0
111	20250418	163400	260074700	186800	186800	186800	186800	0
112	20250418	163300	260074700	186800	186800	186800	186800	0
113	20250418	163200	260074700	186800	186800	186800	186800	0
114	20250418	163100	260074700	186800	186800	186800	186800	0
115	20250418	163000	260074700	186800	186800	186800	186800	0
116	20250418	162900	260074700	186800	186800	186800	186800	0
117	20250418	162800	260074700	186800	186800	186800	186800	0
118	20250418	162700	260074700	186800	186800	186800	186800	0
119	20250418	162600	260074700	186800	186800	186800	186800	0
120	20250418	162500	260074700	186800	186800	186800	186800	0
121	20250418	162400	260074700	186800	186800	186800	186800	0
122	20250418	162300	260074700	186800	186800	186800	186800	95
123	20250418	162200	260074700	186800	186800	186800	186800	0
124	20250418	162100	260074700	186800	186800	186800	186800	0
125	20250418	162000	260074700	186800	186800	186800	186800	0
126	20250418	161900	260074700	186800	186800	186800	186800	0
127	20250418	161800	260074700	186800	186800	186800	186800	0
128	20250418	161700	260074700	186800	186800	186800	186800	0
129	20250418	161600	260074700	186800	186800	186800	186800	0
130	20250418	161500	260074700	186800	186800	186800	186800	0
131	20250418	161400	260074700	186800	186800	186800	186800	0
132	20250418	161300	260074700	186800	186800	186800	186800	0
133	20250418	161200	260074700	186800	186800	186800	186800	0
134	20250418	161100	260074700	186800	186800	186800	186800	0
135	20250418	161000	260074700	186800	186800	186800	186800	0
136	20250418	160900	260074700	186800	186800	186800	186800	0
137	20250418	160800	260074700	186800	186800	186800	186800	0
138	20250418	160700	260074700	186800	186800	186800	186800	0
139	20250418	160600	260074700	186800	186800	186800	186800	0
140	20250418	160500	260074700	186800	186800	186800	186800	0
141	20250418	160400	260074700	186800	186800	186800	186800	0
142	20250418	160300	260074700	186800	186800	186800	186800	0
143	20250418	160200	260074700	186800	186800	186800	186800	0
144	20250418	160100	260074700	186800	186800	186800	186800	0
145	20250418	160000	260074700	186800	186800	186800	186800	0
146	20250418	155900	260074700	186800	186800	186800	186800	0
147	20250418	155800	260074700	186800	186800	186800	186800	0
148	20250418	155700	260074700	186800	186800	186800	186800	0
149	20250418	155600	260074700	186800	186800	186800	186800	0
150	20250418	155500	260074700	186800	186800	186800	186800	0
151	20250418	155400	260074700	186800	186800	186800	186800	0
152	20250418	155300	260074700	186800	186800	186800	186800	95
153	20250418	155200	260074700	186800	186800	186800	186800	0
154	20250418	155100	260074700	186800	186800	186800	186800	0
155	20250418	155000	260074700	186800	186800	186800	186800	0
156	20250418	154900	260074700	186800	186800	186800	186800	0
157	20250418	154800	260074700	186800	186800	186800	186800	0
158	20250418	154700	260074700	186800	186800	186800	186800	0
159	20250418	154600	260074700	186800	186800	186800	186800	0
160	20250418	154500	260074700	186800	186800	186800	186800	0
161	20250418	154400	260074700	186800	186800	186800	186800	0
162	20250418	154300	260074700	186800	186800	186800	186800	0
163	20250418	154200	260074700	186800	186800	186800	186800	0
164	20250418	154100	260074700	186800	186800	186800	186800	0
165	20250418	154000	260074700	186800	186800	186800	186800	0
166	20250418	153900	260074700	186800	186800	186800	186800	0
167	20250418	153800	260074700	186800	186800	186800	186800	0
168	20250418	153700	260074700	186800	186800	186800	186800	0
169	20250418	153600	260074700	186800	186800	186800	186800	0
170	20250418	153500	260074700	186800	186800	186800	186800	0
171	20250418	153400	260074700	186800	186800	186800	186800	0
172	20250418	153300	260074700	186800	186800	186800	186800	0
173	20250418	153200	260074700	186800	186800	186800	186800	0
174	20250418	153100	260074700	186800	186800	186800	186800	0
175	20250418	153000	260074700	186800	186800	186800	186800	95
176	20250418	152900	242328700	186700	186700	186700	186700	0
177	20250418	152800	242328700	186700	186700	186700	186700	0
178	20250418	152700	242328700	186700	186700	186700	186700	0
179	20250418	152600	242328700	186700	186700	186700	186700	0
180	20250418	152500	242328700	186700	186700	186700	186700	0
181	20250418	152400	242328700	186700	186700	186700	186700	0
182	20250418	152300	242328700	186700	186700	186700	186700	0
183	20250418	152200	242328700	186700	186700	186700	186700	0
184	20250418	152100	242328700	186700	186700	186700	186700	0
185	20250418	152000	242328700	186700	186700	186700	186700	0
186	20250418	151900	242328700	186700	186200	186700	186100	33
187	20250418	151800	236178000	186100	186100	186100	186100	0
188	20250418	151700	236178000	186100	186100	186100	186100	0
189	20250418	151600	236178000	186100	186100	186100	186100	8
190	20250418	151500	234689200	186100	186100	186100	186100	14
191	20250418	151400	232083800	186100	186100	186100	186100	0
192	20250418	151300	232083800	186100	186100	186100	186100	0
193	20250418	151200	232083800	186100	186400	186400	186100	60
194	20250418	151100	220910800	186600	187000	187000	186600	12
195	20250418	151000	218670400	187000	186700	187000	186700	9
196	20250418	150900	216989100	186700	186700	186700	186700	9
197	20250418	150800	215308800	186700	186700	186700	186700	14
198	20250418	150700	212695000	186700	186700	186700	186700	2
199	20250418	150600	212321600	186700	186700	186700	186700	2
200	20250418	150500	211948200	186700	186700	186700	186700	0
201	20250418	150400	211948200	186700	186700	186700	186700	0
202	20250418	150300	211948200	186700	186700	186700	186700	2
203	20250418	150200	211574800	186700	186500	186700	186500	35
204	20250418	150100	205046000	186500	186500	186500	186500	13
205	20250418	150000	202621500	186500	186400	186500	186400	3
206	20250418	145900	202062100	186500	186500	186500	186500	12
207	20250418	145800	199824100	186500	186500	186500	186500	6
208	20250418	145700	198705100	186500	186500	186500	186500	19
209	20250418	145600	195161600	186500	186500	186500	186500	3
210	20250418	145500	194602100	186600	186600	186600	186600	0
211	20250418	145400	194602100	186600	186600	186600	186600	0
212	20250418	145300	194602100	186600	186600	186600	186600	0
213	20250418	145200	194602100	186600	186600	186600	186600	10
214	20250418	145100	192736100	186600	186600	186600	186600	0
215	20250418	145000	192736100	186600	186600	186600	186600	0
216	20250418	144900	192736100	186600	186600	186600	186600	3
217	20250418	144800	192176300	186400	186400	186400	186400	0
218	20250418	144700	192176300	186400	186400	186400	186400	0
219	20250418	144600	192176300	186400	186400	186400	186400	0
220	20250418	144500	192176300	186400	186400	186400	186400	0
221	20250418	144400	192176300	186400	186400	186400	186400	4
222	20250418	144300	191430700	186500	186500	186500	186500	4
223	20250418	144200	190684700	186600	186600	186600	186600	0
224	20250418	144100	190684700	186600	186600	186600	186600	0
225	20250418	144000	190684700	186600	186600	186600	186600	0
226	20250418	143900	190684700	186600	186600	186600	186600	0
227	20250418	143800	190684700	186600	186600	186600	186600	0
228	20250418	143700	190684700	186600	186600	186600	186500	26
229	20250418	143600	185834100	186500	186400	186500	186400	38
230	20250418	143500	178748900	186300	186300	186300	186300	0
231	20250418	143400	178748900	186300	186600	186600	186300	22
232	20250418	143300	174647100	186800	186800	186800	186800	0
233	20250418	143200	174647100	186800	186800	186800	186800	0
234	20250418	143100	174647100	186800	186800	186800	186800	0
235	20250418	143000	174647100	186800	186800	186800	186800	0
236	20250418	142900	174647100	186800	186800	186800	186800	0
237	20250418	142800	174647100	186800	186800	186800	186800	0
238	20250418	142700	174647100	186800	186800	186800	186800	0
239	20250418	142600	174647100	186800	186800	186800	186800	0
240	20250418	142500	174647100	186800	186800	186800	186800	1
241	20250418	142400	174460300	186500	186500	186500	186500	0
242	20250418	142300	174460300	186500	186500	186500	186500	0
243	20250418	142200	174460300	186500	186500	186500	186500	0
244	20250418	142100	174460300	186500	186500	186500	186500	0
245	20250418	142000	174460300	186500	186500	186500	186500	0
246	20250418	141900	174460300	186500	186500	186500	186500	0
247	20250418	141800	174460300	186500	186500	186500	186500	3
248	20250418	141700	173900800	186500	186500	186500	186500	0
249	20250418	141600	173900800	186500	186500	186500	186500	0
250	20250418	141500	173900800	186500	186500	186500	186500	0
251	20250418	141400	173900800	186500	186500	186500	186500	0
252	20250418	141300	173900800	186500	186500	186500	186500	0
253	20250418	141200	173900800	186500	186500	186500	186500	0
254	20250418	141100	173900800	186500	186500	186500	186500	0
255	20250418	141000	173900800	186500	186500	186500	186500	0
256	20250418	140900	173900800	186500	186500	186500	186500	0
257	20250418	140800	173900800	186500	186500	186500	186500	1
258	20250418	140700	173714300	186500	186500	186500	186500	2
259	20250418	140600	173341300	186500	186500	186500	186500	3
260	20250418	140500	172781800	186500	186500	186500	186500	0
261	20250418	140400	172781800	186500	186500	186500	186500	0
262	20250418	140300	172781800	186500	186500	186500	186500	0
263	20250418	140200	172781800	186500	186500	186500	186500	0
264	20250418	140100	172781800	186500	186500	186500	186500	0
265	20250418	140000	172781800	186500	186500	186500	186500	0
266	20250418	135900	172781800	186500	186500	186500	186500	0
267	20250418	135800	172781800	186500	186500	186500	186500	0
268	20250418	135700	172781800	186500	186500	186500	186500	0
269	20250418	135600	172781800	186500	186500	186500	186500	0
270	20250418	135500	172781800	186500	186500	186500	186500	0
271	20250418	135400	172781800	186500	186500	186500	186500	0
272	20250418	135300	172781800	186500	186500	186500	186500	0
273	20250418	135200	172781800	186500	186500	186500	186500	1
274	20250418	135100	172595300	186400	186400	186400	186400	10
275	20250418	135000	170731300	186400	186400	186400	186400	0
276	20250418	134900	170731300	186400	186400	186400	186400	0
277	20250418	134800	170731300	186400	186400	186400	186400	0
278	20250418	134700	170731300	186400	186400	186400	186400	0
279	20250418	134600	170731300	186400	186400	186400	186400	0
280	20250418	134500	170731300	186400	186400	186400	186400	0
281	20250418	134400	170731300	186400	186400	186400	186400	0
282	20250418	134300	170731300	186400	186400	186400	186400	0
283	20250418	134200	170731300	186400	186400	186400	186400	0
284	20250418	134100	170731300	186400	186400	186400	186400	0
285	20250418	134000	170731300	186400	186400	186400	186400	0
286	20250418	133900	170731300	186400	186400	186400	186400	0
287	20250418	133800	170731300	186400	186400	186400	186400	0
288	20250418	133700	170731300	186400	186400	186400	186400	0
289	20250418	133600	170731300	186400	186400	186400	186400	0
290	20250418	133500	170731300	186400	186400	186400	186400	0
291	20250418	133400	170731300	186400	186400	186400	186400	0
292	20250418	133300	170731300	186400	186400	186400	186400	0
293	20250418	133200	170731300	186400	186400	186400	186400	0
294	20250418	133100	170731300	186400	186400	186400	186400	1
295	20250418	133000	170544900	186300	186300	186300	186300	0
296	20250418	132900	170544900	186300	186300	186300	186300	0
297	20250418	132800	170544900	186300	186300	186300	186300	0
298	20250418	132700	170544900	186300	186300	186300	186300	0
299	20250418	132600	170544900	186300	186300	186300	186300	0
300	20250418	132500	170544900	186300	186300	186300	186300	0
301	20250418	132400	170544900	186300	186400	186400	186300	6
302	20250418	132300	169426800	186400	186300	186400	186300	17
303	20250418	132200	166259000	186300	186300	186300	186300	30
304	20250418	132100	160670000	186200	186200	186200	186200	0
305	20250418	132000	160670000	186200	186200	186200	186200	27
306	20250418	131900	155642600	186300	186300	186300	186300	0
307	20250418	131800	155642600	186300	186400	186400	186300	27
308	20250418	131700	150611300	186400	186400	186400	186400	0
309	20250418	131600	150611300	186400	186400	186400	186400	0
310	20250418	131500	150611300	186400	186400	186400	186400	0
311	20250418	131400	150611300	186400	186400	186400	186400	0
312	20250418	131300	150611300	186400	186400	186400	186400	0
313	20250418	131200	150611300	186400	186600	186600	186400	15
314	20250418	131100	147813800	186600	186600	186600	186600	0
315	20250418	131000	147813800	186600	186600	186600	186600	0
316	20250418	130900	147813800	186600	186600	186600	186600	0
317	20250418	130800	147813800	186600	186600	186600	186600	0
318	20250418	130700	147813800	186600	186600	186600	186600	0
319	20250418	130600	147813800	186600	186600	186600	186600	0
320	20250418	130500	147813800	186600	186600	186600	186600	0
321	20250418	130400	147813800	186600	186600	186600	186600	0
322	20250418	130300	147813800	186600	186600	186600	186600	0
323	20250418	130200	147813800	186600	186600	186600	186600	0
324	20250418	130100	147813800	186600	186600	186600	186600	0
325	20250418	130000	147813800	186600	186600	186600	186600	0
326	20250418	125900	147813800	186600	186600	186600	186600	0
327	20250418	125800	147813800	186600	186600	186600	186600	0
328	20250418	125700	147813800	186600	186600	186600	186600	0
329	20250418	125600	147813800	186600	186600	186600	186600	2
330	20250418	125500	147440600	186800	186800	186800	186800	2
331	20250418	125400	147067000	186800	186800	186800	186800	0
332	20250418	125300	147067000	186800	186800	186800	186800	2
333	20250418	125200	146693400	186600	186600	186600	186600	0
334	20250418	125100	146693400	186600	186600	186600	186600	0
335	20250418	125000	146693400	186600	186600	186600	186600	0
336	20250418	124900	146693400	186600	186600	186600	186600	0
337	20250418	124800	146693400	186600	186600	186600	186600	0
338	20250418	124700	146693400	186600	186600	186600	186600	0
339	20250418	124600	146693400	186600	186600	186600	186600	0
340	20250418	124500	146693400	186600	186600	186600	186600	0
341	20250418	124400	146693400	186600	186600	186600	186600	0
342	20250418	124300	146693400	186600	186600	186600	186600	0
343	20250418	124200	146693400	186600	186600	186600	186600	0
344	20250418	124100	146693400	186600	186600	186600	186600	0
345	20250418	124000	146693400	186600	186600	186600	186600	0
346	20250418	123900	146693400	186600	186600	186600	186600	0
347	20250418	123800	146693400	186600	186600	186600	186600	0
348	20250418	123700	146693400	186600	186600	186600	186600	0
349	20250418	123600	146693400	186600	186600	186600	186600	0
350	20250418	123500	146693400	186600	186600	186600	186600	0
351	20250418	123400	146693400	186600	186600	186600	186600	0
352	20250418	123300	146693400	186600	186600	186600	186600	0
353	20250418	123200	146693400	186600	186600	186600	186600	0
354	20250418	123100	146693400	186600	186600	186600	186600	0
355	20250418	123000	146693400	186600	186600	186600	186600	0
356	20250418	122900	146693400	186600	186600	186600	186600	0
357	20250418	122800	146693400	186600	186600	186600	186600	0
358	20250418	122700	146693400	186600	186600	186600	186600	0
359	20250418	122600	146693400	186600	186600	186600	186600	0
360	20250418	122500	146693400	186600	186600	186600	186600	0
361	20250418	122400	146693400	186600	186600	186600	186600	3
362	20250418	122300	146133600	186700	186700	186700	186700	0
363	20250418	122200	146133600	186700	186700	186700	186700	0
364	20250418	122100	146133600	186700	186800	186800	186700	3
365	20250418	122000	145573400	186700	186700	186700	186700	0
366	20250418	121900	145573400	186700	186700	186700	186700	0
367	20250418	121800	145573400	186700	186700	186700	186700	0
368	20250418	121700	145573400	186700	186700	186700	186700	0
369	20250418	121600	145573400	186700	186700	186700	186700	0
370	20250418	121500	145573400	186700	186700	186700	186700	0
371	20250418	121400	145573400	186700	186700	186700	186700	0
372	20250418	121300	145573400	186700	186700	186700	186700	0
373	20250418	121200	145573400	186700	186700	186700	186700	0
374	20250418	121100	145573400	186700	186700	186700	186700	0
375	20250418	121000	145573400	186700	186700	186700	186700	0
376	20250418	120900	145573400	186700	186700	186700	186700	0
377	20250418	120800	145573400	186700	186700	186700	186700	0
378	20250418	120700	145573400	186700	186700	186700	186700	0
379	20250418	120600	145573400	186700	186700	186700	186700	0
380	20250418	120500	145573400	186700	186700	186700	186700	0
381	20250418	120400	145573400	186700	186700	186700	186700	0
382	20250418	120300	145573400	186700	186700	186700	186700	0
383	20250418	120200	145573400	186700	186700	186700	186700	0
384	20250418	120100	145573400	186700	186700	186700	186700	0
385	20250418	120000	145573400	186700	186700	186700	186700	0
386	20250418	115900	145573400	186700	186700	186700	186700	0
387	20250418	115800	145573400	186700	186700	186700	186700	2
388	20250418	115700	145200000	186700	186700	186700	186700	0
389	20250418	115600	145200000	186700	186700	186700	186700	0
390	20250418	115500	145200000	186700	186700	186700	186700	0
391	20250418	115400	145200000	186700	186700	186700	186700	0
392	20250418	115300	145200000	186700	186700	186700	186700	0
393	20250418	115200	145200000	186700	186700	186700	186700	0
394	20250418	115100	145200000	186700	186700	186700	186700	0
395	20250418	115000	145200000	186700	186700	186700	186700	2
396	20250418	114900	144826600	186700	186700	186700	186700	1
397	20250418	114800	144639900	187000	187000	187000	187000	0
398	20250418	114700	144639900	187000	187000	187000	187000	0
399	20250418	114600	144639900	187000	187000	187000	187000	0
400	20250418	114500	144639900	187000	187000	187000	187000	3
401	20250418	114400	144078900	186900	186900	186900	186900	2
402	20250418	114300	143705100	187000	187000	187000	187000	0
403	20250418	114200	143705100	187000	187000	187000	187000	0
404	20250418	114100	143705100	187000	187000	187000	187000	0
405	20250418	114000	143705100	187000	187000	187000	187000	0
406	20250418	113900	143705100	187000	187000	187000	187000	0
407	20250418	113800	143705100	187000	187000	187000	187000	0
408	20250418	113700	143705100	187000	187000	187000	187000	0
409	20250418	113600	143705100	187000	187000	187000	187000	0
410	20250418	113500	143705100	187000	187000	187000	187000	0
411	20250418	113400	143705100	187000	187000	187000	187000	0
412	20250418	113300	143705100	187000	187000	187000	187000	0
413	20250418	113200	143705100	187000	187000	187000	187000	0
414	20250418	113100	143705100	187000	187000	187000	187000	0
415	20250418	113000	143705100	187000	187000	187000	187000	0
416	20250418	112900	143705100	187000	187000	187000	187000	0
417	20250418	112800	143705100	187000	187000	187000	187000	0
418	20250418	112700	143705100	187000	187000	187000	187000	0
419	20250418	112600	143705100	187000	187000	187000	187000	0
420	20250418	112500	143705100	187000	187000	187000	187000	0
421	20250418	112400	143705100	187000	187000	187000	187000	0
422	20250418	112300	143705100	187000	187000	187000	187000	0
423	20250418	112200	143705100	187000	187000	187000	187000	0
424	20250418	112100	143705100	187000	187000	187000	187000	0
425	20250418	112000	143705100	187000	187000	187000	187000	0
426	20250418	111900	143705100	187000	187000	187000	187000	0
427	20250418	111800	143705100	187000	187000	187000	187000	0
428	20250418	111700	143705100	187000	187000	187000	187000	0
429	20250418	111600	143705100	187000	187000	187000	187000	0
430	20250418	111500	143705100	187000	187000	187000	187000	0
431	20250418	111400	143705100	187000	187000	187000	187000	0
432	20250418	111300	143705100	187000	187000	187000	187000	1
433	20250418	111200	143518100	187000	187000	187000	187000	0
434	20250418	111100	143518100	187000	187000	187000	187000	0
435	20250418	111000	143518100	187000	187000	187000	187000	1
436	20250418	110900	143331100	186500	186500	186500	186500	0
437	20250418	110800	143331100	186500	186500	186500	186500	0
438	20250418	110700	143331100	186500	186500	186500	186500	0
439	20250418	110600	143331100	186500	186500	186500	186500	5
440	20250418	110500	142398600	186500	186500	186500	186500	0
441	20250418	110400	142398600	186500	186500	186500	186500	0
442	20250418	110300	142398600	186500	186500	186500	186500	0
443	20250418	110200	142398600	186500	186500	186500	186500	0
444	20250418	110100	142398600	186500	186500	186500	186500	0
445	20250418	110000	142398600	186500	186600	186600	186500	11
446	20250418	105900	140347000	186500	186500	186500	186500	0
447	20250418	105800	140347000	186500	186500	186500	186500	0
448	20250418	105700	140347000	186500	186500	186500	186500	0
449	20250418	105600	140347000	186500	186600	186600	186500	8
450	20250418	105500	138854800	186600	186600	186600	186600	0
451	20250418	105400	138854800	186600	186600	186600	186600	0
452	20250418	105300	138854800	186600	186600	186600	186600	0
453	20250418	105200	138854800	186600	186600	186600	186600	0
454	20250418	105100	138854800	186600	186600	186600	186600	0
455	20250418	105000	138854800	186600	186600	186600	186600	0
456	20250418	104900	138854800	186600	186600	186600	186600	0
457	20250418	104800	138854800	186600	186600	186600	186600	4
458	20250418	104700	138108400	186600	186600	186600	186600	0
459	20250418	104600	138108400	186600	186600	186600	186600	0
460	20250418	104500	138108400	186600	186600	186600	186600	0
461	20250418	104400	138108400	186600	186600	186600	186600	0
462	20250418	104300	138108400	186600	186600	186600	186600	0
463	20250418	104200	138108400	186600	186600	186600	186600	0
464	20250418	104100	138108400	186600	186600	186600	186600	0
465	20250418	104000	138108400	186600	186600	186600	186600	0
466	20250418	103900	138108400	186600	186600	186600	186600	0
467	20250418	103800	138108400	186600	186600	186600	186600	0
468	20250418	103700	138108400	186600	186600	186600	186600	0
469	20250418	103600	138108400	186600	186600	186600	186600	0
470	20250418	103500	138108400	186600	186600	186600	186600	0
471	20250418	103400	138108400	186600	186600	186600	186600	0
472	20250418	103300	138108400	186600	186600	186600	186600	0
473	20250418	103200	138108400	186600	186600	186600	186600	0
474	20250418	103100	138108400	186600	186600	186600	186600	0
475	20250418	103000	138108400	186600	186600	186600	186600	1
476	20250418	102900	137921800	186600	186600	186600	186600	1
477	20250418	102800	137735200	186600	186600	186600	186600	0
478	20250418	102700	137735200	186600	186600	186600	186600	0
479	20250418	102600	137735200	186600	186600	186600	186600	0
480	20250418	102500	137735200	186600	186600	186600	186600	0
481	20250418	102400	137735200	186600	186600	186600	186600	0
482	20250418	102300	137735200	186600	186600	186600	186600	0
483	20250418	102200	137735200	186600	186600	186600	186600	4
484	20250418	102100	136988800	186600	186600	186600	186600	0
485	20250418	102000	136988800	186600	186600	186600	186600	0
486	20250418	101900	136988800	186600	186600	186600	186600	0
487	20250418	101800	136988800	186600	186600	186600	186600	0
488	20250418	101700	136988800	186600	186600	186600	186600	0
489	20250418	101600	136988800	186600	186600	186600	186600	0
490	20250418	101500	136988800	186600	186600	186600	186600	0
491	20250418	101400	136988800	186600	186600	186600	186600	0
492	20250418	101300	136988800	186600	186600	186600	186600	0
493	20250418	101200	136988800	186600	186600	186600	186600	0
494	20250418	101100	136988800	186600	186600	186600	186600	0
495	20250418	101000	136988800	186600	186600	186600	186600	0
496	20250418	100900	136988800	186600	186600	186600	186600	0
497	20250418	100800	136988800	186600	186600	186600	186600	0
498	20250418	100700	136988800	186600	186600	186600	186600	0
499	20250418	100600	136988800	186600	186600	186600	186600	0
500	20250418	100500	136988800	186600	186600	186600	186600	2
501	20250418	100400	136615600	186700	186700	186700	186700	0
502	20250418	100300	136615600	186700	186700	186700	186700	0
503	20250418	100200	136615600	186700	186700	186700	186700	0
504	20250418	100100	136615600	186700	186700	186700	186700	0
505	20250418	100000	136615600	186700	187700	187700	186600	12
506	20250418	095900	134374300	187700	187700	187700	187700	0
507	20250418	095800	134374300	187700	187700	187700	187700	0
508	20250418	095700	134374300	187700	187700	187700	187700	0
509	20250418	095600	134374300	187700	187700	187700	187700	0
510	20250418	095500	134374300	187700	187700	187700	187700	0
511	20250418	095400	134374300	187700	187700	187700	187700	0
512	20250418	095300	134374300	187700	187700	187700	187700	0
513	20250418	095200	134374300	187700	187700	187700	187700	0
514	20250418	095100	134374300	187700	187700	187700	187700	0
515	20250418	095000	134374300	187700	187700	187700	187700	0
516	20250418	094900	134374300	187700	187700	187700	187700	9
517	20250418	094800	132685000	186500	186500	186500	186500	0
518	20250418	094700	132685000	186500	186500	186500	186500	0
519	20250418	094600	132685000	186500	186500	186500	186500	0
520	20250418	094500	132685000	186500	186500	186500	186500	0
521	20250418	094400	132685000	186500	186500	186500	186500	0
522	20250418	094300	132685000	186500	186500	186500	186500	0
523	20250418	094200	132685000	186500	186500	186500	186500	0
524	20250418	094100	132685000	186500	186500	186500	186500	0
525	20250418	094000	132685000	186500	187200	187200	186500	8
526	20250418	093900	131189500	186600	186600	186600	186600	0
527	20250418	093800	131189500	186600	186600	186600	186600	0
528	20250418	093700	131189500	186600	186600	186600	186600	0
529	20250418	093600	131189500	186600	186600	186600	186600	0
530	20250418	093500	131189500	186600	186600	186600	186600	0
531	20250418	093400	131189500	186600	186600	186600	186600	0
532	20250418	093300	131189500	186600	186600	186600	186600	0
533	20250418	093200	131189500	186600	186600	186600	186600	2
534	20250418	093100	130816300	186800	186800	186800	186800	46
535	20250418	093000	122223500	186300	186300	186300	186300	0
536	20250418	092900	122223500	186300	186300	186300	186300	2
537	20250418	092800	121850900	186700	186700	186700	186700	0
538	20250418	092700	121850900	186700	186700	186700	186700	33
539	20250418	092600	115689800	186500	187200	187200	186300	78
540	20250418	092500	101123900	186500	186500	186500	186500	0
541	20250418	092400	101123900	186500	186500	186500	186500	0
542	20250418	092300	101123900	186500	186500	186500	186500	2
543	20250418	092200	100750900	186400	186400	186400	186400	2
544	20250418	092100	100378100	186500	186600	186600	186500	19
545	20250418	092000	96832800	186500	186500	186500	186500	0
546	20250418	091900	96832800	186500	186500	186500	186500	0
547	20250418	091800	96832800	186500	186500	186500	186500	1
548	20250418	091700	96646300	186400	186400	186400	186400	0
549	20250418	091600	96646300	186400	186400	186400	186400	0
550	20250418	091500	96646300	186400	186400	186400	186400	0
551	20250418	091400	96646300	186400	186400	186400	186400	0
552	20250418	091300	96646300	186400	186400	186400	186400	0
553	20250418	091200	96646300	186400	186400	186400	186400	0
554	20250418	091100	96646300	186400	186500	186500	186400	2
555	20250418	091000	96273400	186400	186400	186400	186400	0
556	20250418	090900	96273400	186400	186400	186400	186400	0
557	20250418	090800	96273400	186400	186400	186400	186400	0
558	20250418	090700	96273400	186400	186400	186400	186400	0
559	20250418	090600	96273400	186400	186400	186400	186400	0
560	20250418	090500	96273400	186400	186400	186400	186400	0
561	20250418	090400	96273400	186400	186400	186400	186400	0
562	20250418	090300	96273400	186400	186400	186400	186400	0
563	20250418	090200	96273400	186400	186400	186400	186400	0
564	20250418	090100	96273400	186400	186500	186500	186400	4
565	20250418	090000	95527500	187400	188800	188800	187400	506