KissMeData/000070/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	181500	246722800	56700	56700	56700	56700	624
3	20250414	181400	246722800	56700	56700	56700	56700	0
4	20250414	181300	246722800	56700	56700	56700	56700	0
5	20250414	181200	246722800	56700	56700	56700	56700	0
6	20250414	181100	246722800	56700	56700	56700	56700	0
7	20250414	181000	246722800	56700	56700	56700	56700	0
8	20250414	180900	246722800	56700	56700	56700	56700	0
9	20250414	180800	246722800	56700	56700	56700	56700	0
10	20250414	180700	246722800	56700	56700	56700	56700	0
11	20250414	180600	246722800	56700	56700	56700	56700	0
12	20250414	180500	246722800	56700	56700	56700	56700	0
13	20250414	180400	246722800	56700	56700	56700	56700	0
14	20250414	180300	246722800	56700	56700	56700	56700	0
15	20250414	180200	246722800	56700	56700	56700	56700	0
16	20250414	180100	246722800	56700	56700	56700	56700	0
17	20250414	180000	246722800	56700	56700	56700	56700	0
18	20250414	175900	246722800	56700	56700	56700	56700	0
19	20250414	175800	246722800	56700	56700	56700	56700	0
20	20250414	175700	246722800	56700	56700	56700	56700	0
21	20250414	175600	246722800	56700	56700	56700	56700	0
22	20250414	175500	246722800	56700	56700	56700	56700	0
23	20250414	175400	246722800	56700	56700	56700	56700	0
24	20250414	175300	246722800	56700	56700	56700	56700	0
25	20250414	175200	246722800	56700	56700	56700	56700	0
26	20250414	175100	246722800	56700	56700	56700	56700	0
27	20250414	175000	246722800	56700	56700	56700	56700	0
28	20250414	174900	246722800	56700	56700	56700	56700	0
29	20250414	174800	246722800	56700	56700	56700	56700	0
30	20250414	174700	246722800	56700	56700	56700	56700	0
31	20250414	174600	246722800	56700	56700	56700	56700	0
32	20250414	174500	246722800	56700	56700	56700	56700	624
33	20250414	174400	246722800	56700	56700	56700	56700	0
34	20250414	174300	246722800	56700	56700	56700	56700	0
35	20250414	174200	246722800	56700	56700	56700	56700	0
36	20250414	174100	246722800	56700	56700	56700	56700	0
37	20250414	174000	246722800	56700	56700	56700	56700	0
38	20250414	173900	246722800	56700	56700	56700	56700	0
39	20250414	173800	246722800	56700	56700	56700	56700	0
40	20250414	173700	246722800	56700	56700	56700	56700	0
41	20250414	173600	246722800	56700	56700	56700	56700	0
42	20250414	173500	246722800	56700	56700	56700	56700	0
43	20250414	173400	246722800	56700	56700	56700	56700	0
44	20250414	173300	246722800	56700	56700	56700	56700	0
45	20250414	173200	246722800	56700	56700	56700	56700	0
46	20250414	173100	246722800	56700	56700	56700	56700	0
47	20250414	173000	246722800	56700	56700	56700	56700	0
48	20250414	172900	246722800	56700	56700	56700	56700	0
49	20250414	172800	246722800	56700	56700	56700	56700	0
50	20250414	172700	246722800	56700	56700	56700	56700	0
51	20250414	172600	246722800	56700	56700	56700	56700	0
52	20250414	172500	246722800	56700	56700	56700	56700	0
53	20250414	172400	246722800	56700	56700	56700	56700	0
54	20250414	172300	246722800	56700	56700	56700	56700	0
55	20250414	172200	246722800	56700	56700	56700	56700	0
56	20250414	172100	246722800	56700	56700	56700	56700	0
57	20250414	172000	246722800	56700	56700	56700	56700	0
58	20250414	171900	246722800	56700	56700	56700	56700	0
59	20250414	171800	246722800	56700	56700	56700	56700	0
60	20250414	171700	246722800	56700	56700	56700	56700	0
61	20250414	171600	246722800	56700	56700	56700	56700	0
62	20250414	171500	246722800	56700	56700	56700	56700	624
63	20250414	171400	246722800	56700	56700	56700	56700	0
64	20250414	171300	246722800	56700	56700	56700	56700	0
65	20250414	171200	246722800	56700	56700	56700	56700	0
66	20250414	171100	246722800	56700	56700	56700	56700	0
67	20250414	171000	246722800	56700	56700	56700	56700	0
68	20250414	170900	246722800	56700	56700	56700	56700	0
69	20250414	170800	246722800	56700	56700	56700	56700	0
70	20250414	170700	246722800	56700	56700	56700	56700	0
71	20250414	170600	246722800	56700	56700	56700	56700	0
72	20250414	170500	246722800	56700	56700	56700	56700	0
73	20250414	170400	246722800	56700	56700	56700	56700	0
74	20250414	170300	246722800	56700	56700	56700	56700	0
75	20250414	170200	246722800	56700	56700	56700	56700	0
76	20250414	170100	246722800	56700	56700	56700	56700	0
77	20250414	170000	246722800	56700	56700	56700	56700	0
78	20250414	165900	246722800	56700	56700	56700	56700	0
79	20250414	165800	246722800	56700	56700	56700	56700	0
80	20250414	165700	246722800	56700	56700	56700	56700	0
81	20250414	165600	246722800	56700	56700	56700	56700	0
82	20250414	165500	246722800	56700	56700	56700	56700	0
83	20250414	165400	246722800	56700	56700	56700	56700	0
84	20250414	165300	246722800	56700	56700	56700	56700	0
85	20250414	165200	246722800	56700	56700	56700	56700	0
86	20250414	165100	246722800	56700	56700	56700	56700	0
87	20250414	165000	246722800	56700	56700	56700	56700	0
88	20250414	164900	246722800	56700	56700	56700	56700	0
89	20250414	164800	246722800	56700	56700	56700	56700	0
90	20250414	164700	246722800	56700	56700	56700	56700	0
91	20250414	164600	246722800	56700	56700	56700	56700	0
92	20250414	164500	246722800	56700	56700	56700	56700	624
93	20250414	164400	246722800	56700	56700	56700	56700	0
94	20250414	164300	246722800	56700	56700	56700	56700	0
95	20250414	164200	246722800	56700	56700	56700	56700	0
96	20250414	164100	246722800	56700	56700	56700	56700	0
97	20250414	164000	246722800	56700	56700	56700	56700	0
98	20250414	163900	246722800	56700	56700	56700	56700	0
99	20250414	163800	246722800	56700	56700	56700	56700	0
100	20250414	163700	246722800	56700	56700	56700	56700	0
101	20250414	163600	246722800	56700	56700	56700	56700	0
102	20250414	163500	246722800	56700	56700	56700	56700	0
103	20250414	163400	246722800	56700	56700	56700	56700	0
104	20250414	163300	246722800	56700	56700	56700	56700	0
105	20250414	163200	246722800	56700	56700	56700	56700	0
106	20250414	163100	246722800	56700	56700	56700	56700	0
107	20250414	163000	246722800	56700	56700	56700	56700	0
108	20250414	162900	246722800	56700	56700	56700	56700	0
109	20250414	162800	246722800	56700	56700	56700	56700	0
110	20250414	162700	246722800	56700	56700	56700	56700	0
111	20250414	162600	246722800	56700	56700	56700	56700	0
112	20250414	162500	246722800	56700	56700	56700	56700	0
113	20250414	162400	246722800	56700	56700	56700	56700	0
114	20250414	162300	246722800	56700	56700	56700	56700	0
115	20250414	162200	246722800	56700	56700	56700	56700	0
116	20250414	162100	246722800	56700	56700	56700	56700	0
117	20250414	162000	246722800	56700	56700	56700	56700	0
118	20250414	161900	246722800	56700	56700	56700	56700	0
119	20250414	161800	246722800	56700	56700	56700	56700	0
120	20250414	161700	246722800	56700	56700	56700	56700	0
121	20250414	161600	246722800	56700	56700	56700	56700	0
122	20250414	161500	246722800	56700	56700	56700	56700	624
123	20250414	161400	246722800	56700	56700	56700	56700	0
124	20250414	161300	246722800	56700	56700	56700	56700	0
125	20250414	161200	246722800	56700	56700	56700	56700	0
126	20250414	161100	246722800	56700	56700	56700	56700	0
127	20250414	161000	246722800	56700	56700	56700	56700	0
128	20250414	160900	246722800	56700	56700	56700	56700	0
129	20250414	160800	246722800	56700	56700	56700	56700	0
130	20250414	160700	246722800	56700	56700	56700	56700	0
131	20250414	160600	246722800	56700	56700	56700	56700	0
132	20250414	160500	246722800	56700	56700	56700	56700	0
133	20250414	160400	246722800	56700	56700	56700	56700	0
134	20250414	160300	246722800	56700	56700	56700	56700	0
135	20250414	160200	246722800	56700	56700	56700	56700	0
136	20250414	160100	246722800	56700	56700	56700	56700	0
137	20250414	160000	246722800	56700	56700	56700	56700	0
138	20250414	155900	246722800	56700	56700	56700	56700	0
139	20250414	155800	246722800	56700	56700	56700	56700	0
140	20250414	155700	246722800	56700	56700	56700	56700	0
141	20250414	155600	246722800	56700	56700	56700	56700	0
142	20250414	155500	246722800	56700	56700	56700	56700	0
143	20250414	155400	246722800	56700	56700	56700	56700	0
144	20250414	155300	246722800	56700	56700	56700	56700	0
145	20250414	155200	246722800	56700	56700	56700	56700	0
146	20250414	155100	246722800	56700	56700	56700	56700	0
147	20250414	155000	246722800	56700	56700	56700	56700	0
148	20250414	154900	246722800	56700	56700	56700	56700	0
149	20250414	154800	246722800	56700	56700	56700	56700	0
150	20250414	154700	246722800	56700	56700	56700	56700	0
151	20250414	154600	246722800	56700	56700	56700	56700	0
152	20250414	154500	246722800	56700	56700	56700	56700	624
153	20250414	154400	246722800	56700	56700	56700	56700	0
154	20250414	154300	246722800	56700	56700	56700	56700	0
155	20250414	154200	246722800	56700	56700	56700	56700	0
156	20250414	154100	246722800	56700	56700	56700	56700	0
157	20250414	154000	246722800	56700	56700	56700	56700	0
158	20250414	153900	246722800	56700	56700	56700	56700	0
159	20250414	153800	246722800	56700	56700	56700	56700	0
160	20250414	153700	246722800	56700	56700	56700	56700	0
161	20250414	153600	246722800	56700	56700	56700	56700	0
162	20250414	153500	246722800	56700	56700	56700	56700	0
163	20250414	153400	246722800	56700	56700	56700	56700	0
164	20250414	153300	246722800	56700	56700	56700	56700	0
165	20250414	153200	246722800	56700	56700	56700	56700	0
166	20250414	153100	246722800	56700	56700	56700	56700	0
167	20250414	153000	246722800	56700	56700	56700	56700	624
168	20250414	152900	211342000	56500	56500	56500	56500	0
169	20250414	152800	211342000	56500	56500	56500	56500	0
170	20250414	152700	211342000	56500	56500	56500	56500	0
171	20250414	152600	211342000	56500	56500	56500	56500	0
172	20250414	152500	211342000	56500	56500	56500	56500	0
173	20250414	152400	211342000	56500	56500	56500	56500	0
174	20250414	152300	211342000	56500	56500	56500	56500	0
175	20250414	152200	211342000	56500	56500	56500	56500	0
176	20250414	152100	211342000	56500	56500	56500	56500	0
177	20250414	152000	211342000	56500	56500	56500	56500	0
178	20250414	151900	211342000	56500	56500	56500	56500	1
179	20250414	151800	211285500	56400	56400	56400	56400	10
180	20250414	151700	210721500	56500	56500	56500	56500	0
181	20250414	151600	210721500	56500	56500	56500	56500	0
182	20250414	151500	210721500	56500	56600	56600	56500	5
183	20250414	151400	210438600	56600	56500	56600	56400	48
184	20250414	151300	207730800	56400	56500	56500	56400	49
185	20250414	151200	204962400	56400	56400	56400	56400	0
186	20250414	151100	204962400	56400	56400	56400	56400	1
187	20250414	151000	204906000	56400	56500	56600	56400	45
188	20250414	150900	202363300	56500	56500	56500	56500	0
189	20250414	150800	202363300	56500	56500	56500	56500	0
190	20250414	150700	202363300	56500	56500	56500	56500	4
191	20250414	150600	202137300	56500	56500	56500	56500	13
192	20250414	150500	201402800	56500	56500	56500	56500	0
193	20250414	150400	201402800	56500	56500	56500	56500	0
194	20250414	150300	201402800	56500	56600	56600	56500	6
195	20250414	150200	201063400	56400	56400	56400	56400	0
196	20250414	150100	201063400	56400	56400	56400	56400	0
197	20250414	150000	201063400	56400	56400	56400	56400	1
198	20250414	145900	201007000	56500	56500	56500	56500	7
199	20250414	145800	200611500	56600	56500	56600	56500	100
200	20250414	145700	194955600	56500	56500	56500	56500	0
201	20250414	145600	194955600	56500	56500	56500	56500	0
202	20250414	145500	194955600	56500	56500	56500	56500	3
203	20250414	145400	194786100	56400	56400	56400	56400	0
204	20250414	145300	194786100	56400	56400	56400	56400	0
205	20250414	145200	194786100	56400	56500	56500	56400	113
206	20250414	145100	188402100	56500	56500	56500	56500	0
207	20250414	145000	188402100	56500	56500	56500	56500	0
208	20250414	144900	188402100	56500	56500	56500	56500	0
209	20250414	144800	188402100	56500	56500	56500	56500	0
210	20250414	144700	188402100	56500	56500	56500	56500	0
211	20250414	144600	188402100	56500	56500	56500	56500	1
212	20250414	144500	188345600	56500	56500	56500	56500	0
213	20250414	144400	188345600	56500	56500	56500	56500	0
214	20250414	144300	188345600	56500	56500	56500	56500	0
215	20250414	144200	188345600	56500	56500	56500	56500	0
216	20250414	144100	188345600	56500	56500	56500	56500	0
217	20250414	144000	188345600	56500	56500	56500	56500	0
218	20250414	143900	188345600	56500	56500	56500	56400	28
219	20250414	143800	186763900	56600	56600	56600	56600	0
220	20250414	143700	186763900	56600	56600	56600	56600	50
221	20250414	143600	183933900	56600	56600	56600	56600	2
222	20250414	143500	183820700	56500	56500	56500	56500	0
223	20250414	143400	183820700	56500	56500	56500	56500	0
224	20250414	143300	183820700	56500	56500	56500	56500	0
225	20250414	143200	183820700	56500	56500	56500	56500	5
226	20250414	143100	183538200	56500	56500	56500	56500	0
227	20250414	143000	183538200	56500	56500	56500	56500	0
228	20250414	142900	183538200	56500	56500	56500	56500	0
229	20250414	142800	183538200	56500	56500	56500	56500	0
230	20250414	142700	183538200	56500	56500	56500	56500	0
231	20250414	142600	183538200	56500	56500	56500	56500	0
232	20250414	142500	183538200	56500	56500	56500	56500	1
233	20250414	142400	183481700	56500	56600	56600	56500	5
234	20250414	142300	183198900	56400	56400	56400	56400	1
235	20250414	142200	183142500	56400	56400	56400	56400	2
236	20250414	142100	183029700	56400	56400	56400	56400	1
237	20250414	142000	182973300	56400	56400	56400	56400	2
238	20250414	141900	182860500	56500	56500	56500	56500	0
239	20250414	141800	182860500	56500	56500	56500	56500	2
240	20250414	141700	182747500	56400	56500	56500	56400	30
241	20250414	141600	181052600	56500	56500	56600	56500	10
242	20250414	141500	180486800	56500	56500	56500	56500	1
243	20250414	141400	180430300	56500	56500	56500	56500	0
244	20250414	141300	180430300	56500	56500	56500	56500	103
245	20250414	141200	174610800	56500	56500	56500	56500	0
246	20250414	141100	174610800	56500	56500	56500	56500	0
247	20250414	141000	174610800	56500	56500	56500	56500	2
248	20250414	140900	174497800	56400	56400	56400	56400	0
249	20250414	140800	174497800	56400	56400	56400	56400	0
250	20250414	140700	174497800	56400	56400	56400	56400	0
251	20250414	140600	174497800	56400	56400	56400	56400	1
252	20250414	140500	174441400	56400	56400	56400	56400	1
253	20250414	140400	174385000	56400	56500	56500	56400	48
254	20250414	140300	171673200	56400	56400	56400	56400	0
255	20250414	140200	171673200	56400	56400	56400	56400	63
256	20250414	140100	168120000	56500	56500	56500	56500	0
257	20250414	140000	168120000	56500	56500	56500	56500	1
258	20250414	135900	168063500	56450	56450	56450	56450	0
259	20250414	135800	168063500	56450	56450	56450	56450	0
260	20250414	135700	168063500	56450	56450	56450	56450	0
261	20250414	135600	168063500	56450	56450	56450	56450	0
262	20250414	135500	168063500	56450	56450	56450	56450	1
263	20250414	135400	168007050	56400	56400	56400	56400	0
264	20250414	135300	168007050	56400	56400	56400	56400	0
265	20250414	135200	168007050	56400	56400	56400	56400	0
266	20250414	135100	168007050	56400	56400	56400	56400	0
267	20250414	135000	168007050	56400	56400	56400	56400	0
268	20250414	134900	168007050	56400	56400	56400	56400	0
269	20250414	134800	168007050	56400	56400	56400	56400	0
270	20250414	134700	168007050	56400	56500	56500	56400	9
271	20250414	134600	167498650	56400	56400	56400	56400	0
272	20250414	134500	167498650	56400	56400	56400	56400	0
273	20250414	134400	167498650	56400	56400	56400	56400	0
274	20250414	134300	167498650	56400	56400	56400	56400	0
275	20250414	134200	167498650	56400	56400	56400	56400	0
276	20250414	134100	167498650	56400	56400	56400	56400	0
277	20250414	134000	167498650	56400	56400	56400	56400	0
278	20250414	133900	167498650	56400	56400	56400	56400	3
279	20250414	133800	167329450	56400	56400	56400	56400	130
280	20250414	133700	159997450	56300	56300	56300	56300	0
281	20250414	133600	159997450	56300	56300	56300	56300	0
282	20250414	133500	159997450	56300	56300	56300	56300	0
283	20250414	133400	159997450	56300	56300	56300	56300	0
284	20250414	133300	159997450	56300	56300	56300	56300	0
285	20250414	133200	159997450	56300	56300	56300	56300	0
286	20250414	133100	159997450	56300	56300	56300	56300	0
287	20250414	133000	159997450	56300	56300	56300	56300	0
288	20250414	132900	159997450	56300	56300	56300	56300	0
289	20250414	132800	159997450	56300	56300	56300	56300	0
290	20250414	132700	159997450	56300	56400	56400	56300	19
291	20250414	132600	158925950	56400	56400	56400	56400	0
292	20250414	132500	158925950	56400	56400	56400	56400	0
293	20250414	132400	158925950	56400	56400	56400	56400	1
294	20250414	132300	158869550	56400	56400	56400	56400	0
295	20250414	132200	158869550	56400	56400	56400	56400	11
296	20250414	132100	158249150	56400	56400	56400	56300	35
297	20250414	132000	156275350	56400	56400	56400	56400	0
298	20250414	131900	156275350	56400	56400	56400	56400	0
299	20250414	131800	156275350	56400	56400	56400	56400	0
300	20250414	131700	156275350	56400	56400	56400	56400	27
301	20250414	131600	154752550	56300	56300	56300	56300	0
302	20250414	131500	154752550	56300	56300	56300	56300	0
303	20250414	131400	154752550	56300	56300	56300	56300	0
304	20250414	131300	154752550	56300	56300	56300	56300	0
305	20250414	131200	154752550	56300	56400	56400	56300	29
306	20250414	131100	153117050	56400	56400	56400	56400	0
307	20250414	131000	153117050	56400	56400	56400	56400	0
308	20250414	130900	153117050	56400	56400	56400	56400	2
309	20250414	130800	153004250	56300	56400	56500	56300	8
310	20250414	130700	152552950	56400	56400	56400	56400	32
311	20250414	130600	150748150	56300	56300	56300	56300	0
312	20250414	130500	150748150	56300	56300	56300	56300	0
313	20250414	130400	150748150	56300	56300	56300	56300	0
314	20250414	130300	150748150	56300	56300	56300	56300	0
315	20250414	130200	150748150	56300	56300	56300	56300	0
316	20250414	130100	150748150	56300	56300	56300	56300	0
317	20250414	130000	150748150	56300	56400	56400	56300	2
318	20250414	125900	150635450	56300	56300	56300	56300	1
319	20250414	125800	150579150	56400	56400	56400	56400	0
320	20250414	125700	150579150	56400	56400	56400	56400	0
321	20250414	125600	150579150	56400	56400	56400	56400	6
322	20250414	125500	150240750	56400	56400	56400	56400	7
323	20250414	125400	149845950	56400	56400	56400	56400	65
324	20250414	125300	146179950	56400	56400	56400	56400	1
325	20250414	125200	146123550	56400	56400	56400	56400	0
326	20250414	125100	146123550	56400	56400	56400	56400	0
327	20250414	125000	146123550	56400	56400	56400	56400	0
328	20250414	124900	146123550	56400	56400	56400	56400	1
329	20250414	124800	146067150	56400	56400	56400	56400	0
330	20250414	124700	146067150	56400	56400	56400	56400	1
331	20250414	124600	146010750	56400	56400	56400	56400	5
332	20250414	124500	145728750	56400	56400	56400	56400	8
333	20250414	124400	145277550	56400	56400	56400	56400	0
334	20250414	124300	145277550	56400	56400	56400	56400	0
335	20250414	124200	145277550	56400	56400	56400	56400	0
336	20250414	124100	145277550	56400	56400	56400	56400	0
337	20250414	124000	145277550	56400	56400	56400	56400	0
338	20250414	123900	145277550	56400	56400	56400	56400	0
339	20250414	123800	145277550	56400	56400	56400	56400	1
340	20250414	123700	145221150	56300	56300	56300	56300	1
341	20250414	123600	145164850	56400	56400	56400	56400	0
342	20250414	123500	145164850	56400	56400	56400	56400	2
343	20250414	123400	145052050	56400	56400	56400	56400	6
344	20250414	123300	144713650	56400	56400	56400	56400	0
345	20250414	123200	144713650	56400	56400	56400	56400	0
346	20250414	123100	144713650	56400	56400	56400	56400	0
347	20250414	123000	144713650	56400	56400	56400	56400	0
348	20250414	122900	144713650	56400	56400	56400	56400	5
349	20250414	122800	144431650	56400	56400	56400	56400	1
350	20250414	122700	144375250	56300	56300	56300	56300	1
351	20250414	122600	144318950	56300	56300	56300	56300	1
352	20250414	122500	144262650	56400	56400	56400	56400	0
353	20250414	122400	144262650	56400	56400	56400	56400	1
354	20250414	122300	144206250	56400	56400	56400	56400	1
355	20250414	122200	144149850	56400	56400	56400	56400	0
356	20250414	122100	144149850	56400	56400	56400	56400	0
357	20250414	122000	144149850	56400	56400	56400	56400	0
358	20250414	121900	144149850	56400	56400	56400	56400	1
359	20250414	121800	144093450	56400	56400	56400	56400	0
360	20250414	121700	144093450	56400	56400	56400	56400	0
361	20250414	121600	144093450	56400	56400	56400	56400	7
362	20250414	121500	143698650	56400	56300	56400	56300	7
363	20250414	121400	143304450	56400	56400	56400	56400	0
364	20250414	121300	143304450	56400	56400	56400	56400	1
365	20250414	121200	143248050	56400	56400	56400	56400	0
366	20250414	121100	143248050	56400	56400	56400	56400	0
367	20250414	121000	143248050	56400	56400	56400	56400	1
368	20250414	120900	143191650	56400	56400	56400	56400	4
369	20250414	120800	142966050	56300	56300	56300	56300	1
370	20250414	120700	142909750	56400	56400	56400	56400	2
371	20250414	120600	142796950	56300	56300	56300	56300	0
372	20250414	120500	142796950	56300	56300	56300	56300	2
373	20250414	120400	142684350	56300	56300	56300	56300	1
374	20250414	120300	142628050	56400	56400	56400	56400	0
375	20250414	120200	142628050	56400	56400	56400	56400	2
376	20250414	120100	142515250	56300	56300	56300	56300	0
377	20250414	120000	142515250	56300	56300	56300	56300	0
378	20250414	115900	142515250	56300	56300	56300	56300	1
379	20250414	115800	142458950	56300	56300	56300	56300	0
380	20250414	115700	142458950	56300	56300	56300	56300	1
381	20250414	115600	142402650	56300	56300	56300	56300	0
382	20250414	115500	142402650	56300	56300	56300	56300	1
383	20250414	115400	142346350	56400	56400	56400	56400	0
384	20250414	115300	142346350	56400	56400	56400	56400	0
385	20250414	115200	142346350	56400	56350	56400	56350	2
386	20250414	115100	142233600	56400	56400	56400	56400	0
387	20250414	115000	142233600	56400	56400	56400	56400	0
388	20250414	114900	142233600	56400	56400	56400	56400	0
389	20250414	114800	142233600	56400	56400	56400	56400	0
390	20250414	114700	142233600	56400	56400	56400	56400	0
391	20250414	114600	142233600	56400	56400	56400	56400	0
392	20250414	114500	142233600	56400	56400	56400	56400	0
393	20250414	114400	142233600	56400	56400	56400	56400	0
394	20250414	114300	142233600	56400	56400	56400	56400	9
395	20250414	114200	141726000	56300	56300	56300	56300	50
396	20250414	114100	138911000	56400	56400	56400	56400	10
397	20250414	114000	138347000	56400	56400	56400	56400	2
398	20250414	113900	138234200	56400	56400	56400	56400	0
399	20250414	113800	138234200	56400	56400	56400	56400	6
400	20250414	113700	137895800	56400	56400	56400	56400	0
401	20250414	113600	137895800	56400	56400	56400	56400	0
402	20250414	113500	137895800	56400	56400	56400	56400	0
403	20250414	113400	137895800	56400	56400	56400	56400	0
404	20250414	113300	137895800	56400	56400	56400	56400	0
405	20250414	113200	137895800	56400	56400	56400	56400	0
406	20250414	113100	137895800	56400	56400	56400	56400	0
407	20250414	113000	137895800	56400	56400	56400	56400	0
408	20250414	112900	137895800	56400	56400	56400	56400	10
409	20250414	112800	137331800	56400	56400	56400	56400	0
410	20250414	112700	137331800	56400	56400	56400	56400	33
411	20250414	112600	135470600	56400	56400	56400	56400	0
412	20250414	112500	135470600	56400	56400	56400	56400	0
413	20250414	112400	135470600	56400	56400	56400	56400	0
414	20250414	112300	135470600	56400	56400	56400	56400	0
415	20250414	112200	135470600	56400	56400	56400	56400	6
416	20250414	112100	135132200	56300	56300	56300	56300	10
417	20250414	112000	134569200	56400	56300	56500	56300	117
418	20250414	111900	127971100	56300	56300	56300	56300	0
419	20250414	111800	127971100	56300	56300	56300	56300	0
420	20250414	111700	127971100	56300	56300	56300	56300	0
421	20250414	111600	127971100	56300	56300	56300	56300	0
422	20250414	111500	127971100	56300	56300	56300	56300	15
423	20250414	111400	127126600	56400	56400	56400	56400	1
424	20250414	111300	127070200	56400	56300	56400	56300	125
425	20250414	111200	120031700	56300	56300	56300	56300	0
426	20250414	111100	120031700	56300	56300	56300	56300	0
427	20250414	111000	120031700	56300	56300	56300	56300	1
428	20250414	110900	119975400	56300	56300	56300	56300	0
429	20250414	110800	119975400	56300	56300	56300	56300	1
430	20250414	110700	119919100	56400	56400	56400	56400	0
431	20250414	110600	119919100	56400	56400	56400	56400	1
432	20250414	110500	119862700	56400	56400	56400	56400	48
433	20250414	110400	117155500	56400	56500	56500	56400	2
434	20250414	110300	117042600	56400	56400	56400	56400	1
435	20250414	110200	116986200	56500	56500	56500	56400	4
436	20250414	110100	116760300	56400	56400	56400	56400	30
437	20250414	110000	115068300	56400	56400	56400	56400	0
438	20250414	105900	115068300	56400	56400	56400	56400	1
439	20250414	105800	115011900	56400	56400	56400	56400	0
440	20250414	105700	115011900	56400	56400	56400	56400	0
441	20250414	105600	115011900	56400	56400	56400	56400	0
442	20250414	105500	115011900	56400	56400	56400	56400	1
443	20250414	105400	114955500	56400	56500	56500	56400	41
444	20250414	105300	112643000	56500	56500	56500	56500	0
445	20250414	105200	112643000	56500	56500	56500	56500	1
446	20250414	105100	112586500	56500	56500	56500	56500	0
447	20250414	105000	112586500	56500	56400	56500	56400	54
448	20250414	104900	109540800	56400	56400	56400	56400	1
449	20250414	104800	109484400	56300	56400	56400	56300	7
450	20250414	104700	109089800	56300	56400	56400	56300	11
451	20250414	104600	108470400	56300	56300	56300	56300	13
452	20250414	104500	107738500	56300	56300	56300	56300	1
453	20250414	104400	107682200	56300	56300	56300	56300	51
454	20250414	104300	104810900	56300	56400	56400	56300	22
455	20250414	104200	103570200	56400	56400	56400	56400	9
456	20250414	104100	103062600	56300	56300	56300	56300	0
457	20250414	104000	103062600	56300	56300	56300	56300	10
458	20250414	103900	102499600	56300	56300	56300	56300	0
459	20250414	103800	102499600	56300	56300	56300	56300	0
460	20250414	103700	102499600	56300	56300	56300	56300	2
461	20250414	103600	102387000	56400	56300	56400	56300	44
462	20250414	103500	99909000	56300	56300	56300	56300	1
463	20250414	103400	99852700	56300	56300	56300	56300	0
464	20250414	103300	99852700	56300	56300	56300	56300	0
465	20250414	103200	99852700	56300	56300	56300	56300	0
466	20250414	103100	99852700	56300	56300	56300	56300	103
467	20250414	103000	94053800	56400	56400	56400	56400	1
468	20250414	102900	93997400	56400	56400	56400	56400	0
469	20250414	102800	93997400	56400	56400	56400	56400	0
470	20250414	102700	93997400	56400	56400	56400	56400	1
471	20250414	102600	93941000	56400	56400	56400	56400	0
472	20250414	102500	93941000	56400	56400	56400	56400	1
473	20250414	102400	93884600	56400	56400	56400	56400	0
474	20250414	102300	93884600	56400	56400	56400	56300	24
475	20250414	102200	92531100	56400	56400	56400	56400	1
476	20250414	102100	92474700	56300	56300	56300	56300	0
477	20250414	102000	92474700	56300	56300	56300	56300	0
478	20250414	101900	92474700	56300	56300	56300	56300	1
479	20250414	101800	92418400	56400	56400	56400	56400	25
480	20250414	101700	91008400	56400	56400	56400	56400	0
481	20250414	101600	91008400	56400	56400	56400	56400	0
482	20250414	101500	91008400	56400	56400	56400	56400	31
483	20250414	101400	89260000	56400	56400	56400	56400	0
484	20250414	101300	89260000	56400	56400	56400	56400	0
485	20250414	101200	89260000	56400	56400	56400	56400	22
486	20250414	101100	88019200	56500	56500	56500	56500	0
487	20250414	101000	88019200	56500	56500	56500	56500	0
488	20250414	100900	88019200	56500	56500	56500	56500	0
489	20250414	100800	88019200	56500	56500	56500	56500	1
490	20250414	100700	87962700	56500	56400	56500	56400	26
491	20250414	100600	86496200	56300	56300	56300	56300	0
492	20250414	100500	86496200	56300	56300	56300	56300	0
493	20250414	100400	86496200	56300	56400	56400	56300	50
494	20250414	100300	83679900	56400	56400	56400	56400	18
495	20250414	100200	82664700	56400	56400	56400	56400	4
496	20250414	100100	82439100	56400	56400	56400	56400	0
497	20250414	100000	82439100	56400	56300	56400	56300	5
498	20250414	095900	82157200	56400	56400	56400	56400	6
499	20250414	095800	81818800	56400	56400	56400	56400	0
500	20250414	095700	81818800	56400	56400	56400	56400	65
501	20250414	095600	78152800	56400	56400	56400	56400	0
502	20250414	095500	78152800	56400	56500	56500	56400	85
503	20250414	095400	73351400	56600	56600	56600	56600	0
504	20250414	095300	73351400	56600	56600	56600	56600	0
505	20250414	095200	73351400	56600	56600	56600	56600	0
506	20250414	095100	73351400	56600	56600	56600	56600	0
507	20250414	095000	73351400	56600	56600	56600	56600	21
508	20250414	094900	72162800	56600	56600	56600	56600	0
509	20250414	094800	72162800	56600	56600	56600	56600	13
510	20250414	094700	71427000	56600	56600	56600	56600	0
511	20250414	094600	71427000	56600	56600	56600	56600	16
512	20250414	094500	70521400	56600	56600	56600	56600	3
513	20250414	094400	70351600	56600	56600	56600	56600	18
514	20250414	094300	69332800	56600	56600	56600	56600	1
515	20250414	094200	69276200	56600	56600	56600	56600	59
516	20250414	094100	65936800	56600	56600	56600	56600	0
517	20250414	094000	65936800	56600	56600	56600	56600	1
518	20250414	093900	65880200	56500	56500	56500	56500	118
519	20250414	093800	59213200	56500	56500	56500	56500	0
520	20250414	093700	59213200	56500	56500	56500	56500	64
521	20250414	093600	55597200	56500	56500	56500	56500	0
522	20250414	093500	55597200	56500	56500	56500	56500	14
523	20250414	093400	54806200	56600	56600	56600	56600	76
524	20250414	093300	50504600	56700	56700	56700	56700	6
525	20250414	093200	50164400	56800	56700	56800	56700	20
526	20250414	093100	49029800	56600	56700	56700	56600	62
527	20250414	093000	45516500	56800	56700	56800	56700	94
528	20250414	092900	40178100	56700	56700	56700	56700	9
529	20250414	092800	39667800	56700	56700	56700	56700	10
530	20250414	092700	39100800	56700	56600	56700	56600	34
531	20250414	092600	37174400	56600	56400	56600	56400	229
532	20250414	092500	24232800	56400	56400	56400	56400	18
533	20250414	092400	23217600	56400	56400	56400	56400	5
534	20250414	092300	22935600	56500	56500	56500	56500	0
535	20250414	092200	22935600	56500	56500	56500	56500	29
536	20250414	092100	21297100	56600	56500	56600	56500	10
537	20250414	092000	20732000	56500	56400	56500	56400	20
538	20250414	091900	19603500	56400	56400	56400	56400	6
539	20250414	091800	19265100	56400	56400	56400	56400	2
540	20250414	091700	19152300	56400	56300	56400	56300	6
541	20250414	091600	18814300	56300	56300	56300	56300	3
542	20250414	091500	18645400	56300	56300	56300	56300	7
543	20250414	091400	18251300	56300	56300	56300	56300	4
544	20250414	091300	18026100	56300	56300	56300	56300	33
545	20250414	091200	16168200	56300	56300	56300	56300	0
546	20250414	091100	16168200	56300	56300	56300	56300	0
547	20250414	091000	16168200	56300	56300	56300	56300	11
548	20250414	090900	15548900	56300	56200	56300	56200	53
549	20250414	090800	12569700	56400	56400	56400	56400	0
550	20250414	090700	12569700	56400	56400	56400	56400	2
551	20250414	090600	12456900	56200	56500	56500	56200	85
552	20250414	090500	7674100	56400	56400	56400	56400	32
553	20250414	090400	5869300	56400	56500	56600	56400	34
554	20250414	090300	3947800	56500	56400	56500	56400	47
555	20250414	090200	1292900	56500	56500	56500	56500	0
556	20250414	090100	1292900	56500	56500	56500	56500	0
557	20250414	090000	1292900	56500	56200	56500	56200	23