KissMeData/120030/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195800	129526750	96300	96300	96300	96300	9
3	20250414	195700	129526750	96300	96300	96300	96300	0
4	20250414	195600	129526750	96300	96300	96300	96300	0
5	20250414	195500	129526750	96300	96300	96300	96300	0
6	20250414	195400	129526750	96300	96300	96300	96300	0
7	20250414	195300	129526750	96300	96300	96300	96300	0
8	20250414	195200	129526750	96300	96300	96300	96300	0
9	20250414	195100	129526750	96300	96300	96300	96300	0
10	20250414	195000	129526750	96300	96300	96300	96300	0
11	20250414	194900	129526750	96300	96300	96300	96300	0
12	20250414	194800	129526750	96300	96300	96300	96300	0
13	20250414	194700	129526750	96300	96300	96300	96300	0
14	20250414	194600	129526750	96300	96300	96300	96300	0
15	20250414	194500	129526750	96300	96300	96300	96300	0
16	20250414	194400	129526750	96300	96300	96300	96300	0
17	20250414	194300	129526750	96300	96300	96300	96300	0
18	20250414	194200	129526750	96300	96300	96300	96300	0
19	20250414	194100	129526750	96300	96300	96300	96300	0
20	20250414	194000	129526750	96300	96300	96300	96300	0
21	20250414	193900	129526750	96300	96300	96300	96300	0
22	20250414	193800	129526750	96300	96300	96300	96300	0
23	20250414	193700	129526750	96300	96300	96300	96300	0
24	20250414	193600	129526750	96300	96300	96300	96300	0
25	20250414	193500	129526750	96300	96300	96300	96300	0
26	20250414	193400	129526750	96300	96300	96300	96300	0
27	20250414	193300	129526750	96300	96300	96300	96300	0
28	20250414	193200	129526750	96300	96300	96300	96300	0
29	20250414	193100	129526750	96300	96300	96300	96300	0
30	20250414	193000	129526750	96300	96300	96300	96300	0
31	20250414	192900	129526750	96300	96300	96300	96300	0
32	20250414	192800	129526750	96300	96300	96300	96300	9
33	20250414	192700	129526750	96300	96300	96300	96300	0
34	20250414	192600	129526750	96300	96300	96300	96300	0
35	20250414	192500	129526750	96300	96300	96300	96300	0
36	20250414	192400	129526750	96300	96300	96300	96300	0
37	20250414	192300	129526750	96300	96300	96300	96300	0
38	20250414	192200	129526750	96300	96300	96300	96300	0
39	20250414	192100	129526750	96300	96300	96300	96300	0
40	20250414	192000	129526750	96300	96300	96300	96300	0
41	20250414	191900	129526750	96300	96300	96300	96300	0
42	20250414	191800	129526750	96300	96300	96300	96300	0
43	20250414	191700	129526750	96300	96300	96300	96300	0
44	20250414	191600	129526750	96300	96300	96300	96300	0
45	20250414	191500	129526750	96300	96300	96300	96300	0
46	20250414	191400	129526750	96300	96300	96300	96300	0
47	20250414	191300	129526750	96300	96300	96300	96300	0
48	20250414	191200	129526750	96300	96300	96300	96300	0
49	20250414	191100	129526750	96300	96300	96300	96300	0
50	20250414	191000	129526750	96300	96300	96300	96300	0
51	20250414	190900	129526750	96300	96300	96300	96300	0
52	20250414	190800	129526750	96300	96300	96300	96300	0
53	20250414	190700	129526750	96300	96300	96300	96300	0
54	20250414	190600	129526750	96300	96300	96300	96300	0
55	20250414	190500	129526750	96300	96300	96300	96300	0
56	20250414	190400	129526750	96300	96300	96300	96300	0
57	20250414	190300	129526750	96300	96300	96300	96300	0
58	20250414	190200	129526750	96300	96300	96300	96300	0
59	20250414	190100	129526750	96300	96300	96300	96300	0
60	20250414	190000	129526750	96300	96300	96300	96300	0
61	20250414	185900	129526750	96300	96300	96300	96300	0
62	20250414	185800	129526750	96300	96300	96300	96300	9
63	20250414	185700	129526750	96300	96300	96300	96300	0
64	20250414	185600	129526750	96300	96300	96300	96300	0
65	20250414	185500	129526750	96300	96300	96300	96300	0
66	20250414	185400	129526750	96300	96300	96300	96300	0
67	20250414	185300	129526750	96300	96300	96300	96300	0
68	20250414	185200	129526750	96300	96300	96300	96300	0
69	20250414	185100	129526750	96300	96300	96300	96300	0
70	20250414	185000	129526750	96300	96300	96300	96300	0
71	20250414	184900	129526750	96300	96300	96300	96300	0
72	20250414	184800	129526750	96300	96300	96300	96300	0
73	20250414	184700	129526750	96300	96300	96300	96300	0
74	20250414	184600	129526750	96300	96300	96300	96300	0
75	20250414	184500	129526750	96300	96300	96300	96300	0
76	20250414	184400	129526750	96300	96300	96300	96300	0
77	20250414	184300	129526750	96300	96300	96300	96300	0
78	20250414	184200	129526750	96300	96300	96300	96300	0
79	20250414	184100	129526750	96300	96300	96300	96300	0
80	20250414	184000	129526750	96300	96300	96300	96300	0
81	20250414	183900	129526750	96300	96300	96300	96300	0
82	20250414	183800	129526750	96300	96300	96300	96300	0
83	20250414	183700	129526750	96300	96300	96300	96300	0
84	20250414	183600	129526750	96300	96300	96300	96300	0
85	20250414	183500	129526750	96300	96300	96300	96300	0
86	20250414	183400	129526750	96300	96300	96300	96300	0
87	20250414	183300	129526750	96300	96300	96300	96300	0
88	20250414	183200	129526750	96300	96300	96300	96300	0
89	20250414	183100	129526750	96300	96300	96300	96300	0
90	20250414	183000	129526750	96300	96300	96300	96300	0
91	20250414	182900	129526750	96300	96300	96300	96300	0
92	20250414	182800	129526750	96300	96300	96300	96300	9
93	20250414	182700	129526750	96300	96300	96300	96300	0
94	20250414	182600	129526750	96300	96300	96300	96300	0
95	20250414	182500	129526750	96300	96300	96300	96300	0
96	20250414	182400	129526750	96300	96300	96300	96300	0
97	20250414	182300	129526750	96300	96300	96300	96300	0
98	20250414	182200	129526750	96300	96300	96300	96300	0
99	20250414	182100	129526750	96300	96300	96300	96300	0
100	20250414	182000	129526750	96300	96300	96300	96300	0
101	20250414	181900	129526750	96300	96300	96300	96300	0
102	20250414	181800	129526750	96300	96300	96300	96300	0
103	20250414	181700	129526750	96300	96300	96300	96300	0
104	20250414	181600	129526750	96300	96300	96300	96300	0
105	20250414	181500	129526750	96300	96300	96300	96300	0
106	20250414	181400	129526750	96300	96300	96300	96300	0
107	20250414	181300	129526750	96300	96300	96300	96300	0
108	20250414	181200	129526750	96300	96300	96300	96300	0
109	20250414	181100	129526750	96300	96300	96300	96300	0
110	20250414	181000	129526750	96300	96300	96300	96300	0
111	20250414	180900	129526750	96300	96300	96300	96300	0
112	20250414	180800	129526750	96300	96300	96300	96300	0
113	20250414	180700	129526750	96300	96300	96300	96300	0
114	20250414	180600	129526750	96300	96300	96300	96300	0
115	20250414	180500	129526750	96300	96300	96300	96300	0
116	20250414	180400	129526750	96300	96300	96300	96300	0
117	20250414	180300	129526750	96300	96300	96300	96300	0
118	20250414	180200	129526750	96300	96300	96300	96300	0
119	20250414	180100	129526750	96300	96300	96300	96300	0
120	20250414	180000	129526750	96300	96300	96300	96300	0
121	20250414	175900	129526750	96300	96300	96300	96300	0
122	20250414	175800	129526750	96300	96300	96300	96300	9
123	20250414	175700	129526750	96300	96300	96300	96300	0
124	20250414	175600	129526750	96300	96300	96300	96300	0
125	20250414	175500	129526750	96300	96300	96300	96300	0
126	20250414	175400	129526750	96300	96300	96300	96300	0
127	20250414	175300	129526750	96300	96300	96300	96300	0
128	20250414	175200	129526750	96300	96300	96300	96300	0
129	20250414	175100	129526750	96300	96300	96300	96300	0
130	20250414	175000	129526750	96300	96300	96300	96300	0
131	20250414	174900	129526750	96300	96300	96300	96300	0
132	20250414	174800	129526750	96300	96300	96300	96300	0
133	20250414	174700	129526750	96300	96300	96300	96300	0
134	20250414	174600	129526750	96300	96300	96300	96300	0
135	20250414	174500	129526750	96300	96300	96300	96300	0
136	20250414	174400	129526750	96300	96300	96300	96300	0
137	20250414	174300	129526750	96300	96300	96300	96300	0
138	20250414	174200	129526750	96300	96300	96300	96300	0
139	20250414	174100	129526750	96300	96300	96300	96300	0
140	20250414	174000	129526750	96300	96300	96300	96300	0
141	20250414	173900	129526750	96300	96300	96300	96300	0
142	20250414	173800	129526750	96300	96300	96300	96300	0
143	20250414	173700	129526750	96300	96300	96300	96300	0
144	20250414	173600	129526750	96300	96300	96300	96300	0
145	20250414	173500	129526750	96300	96300	96300	96300	0
146	20250414	173400	129526750	96300	96300	96300	96300	0
147	20250414	173300	129526750	96300	96300	96300	96300	0
148	20250414	173200	129526750	96300	96300	96300	96300	0
149	20250414	173100	129526750	96300	96300	96300	96300	0
150	20250414	173000	129526750	96300	96300	96300	96300	0
151	20250414	172900	129526750	96300	96300	96300	96300	0
152	20250414	172800	129526750	96300	96300	96300	96300	9
153	20250414	172700	129526750	96300	96300	96300	96300	0
154	20250414	172600	129526750	96300	96300	96300	96300	0
155	20250414	172500	129526750	96300	96300	96300	96300	0
156	20250414	172400	129526750	96300	96300	96300	96300	0
157	20250414	172300	129526750	96300	96300	96300	96300	0
158	20250414	172200	129526750	96300	96300	96300	96300	0
159	20250414	172100	129526750	96300	96300	96300	96300	0
160	20250414	172000	129526750	96300	96300	96300	96300	0
161	20250414	171900	129526750	96300	96300	96300	96300	0
162	20250414	171800	129526750	96300	96300	96300	96300	0
163	20250414	171700	129526750	96300	96300	96300	96300	0
164	20250414	171600	129526750	96300	96300	96300	96300	0
165	20250414	171500	129526750	96300	96300	96300	96300	0
166	20250414	171400	129526750	96300	96300	96300	96300	0
167	20250414	171300	129526750	96300	96300	96300	96300	0
168	20250414	171200	129526750	96300	96300	96300	96300	0
169	20250414	171100	129526750	96300	96300	96300	96300	0
170	20250414	171000	129526750	96300	96300	96300	96300	0
171	20250414	170900	129526750	96300	96300	96300	96300	0
172	20250414	170800	129526750	96300	96300	96300	96300	0
173	20250414	170700	129526750	96300	96300	96300	96300	0
174	20250414	170600	129526750	96300	96300	96300	96300	0
175	20250414	170500	129526750	96300	96300	96300	96300	0
176	20250414	170400	129526750	96300	96300	96300	96300	0
177	20250414	170300	129526750	96300	96300	96300	96300	0
178	20250414	170200	129526750	96300	96300	96300	96300	0
179	20250414	170100	129526750	96300	96300	96300	96300	0
180	20250414	170000	129526750	96300	96300	96300	96300	0
181	20250414	165900	129526750	96300	96300	96300	96300	0
182	20250414	165800	129526750	96300	96300	96300	96300	9
183	20250414	165700	129526750	96300	96300	96300	96300	0
184	20250414	165600	129526750	96300	96300	96300	96300	0
185	20250414	165500	129526750	96300	96300	96300	96300	0
186	20250414	165400	129526750	96300	96300	96300	96300	0
187	20250414	165300	129526750	96300	96300	96300	96300	0
188	20250414	165200	129526750	96300	96300	96300	96300	0
189	20250414	165100	129526750	96300	96300	96300	96300	0
190	20250414	165000	129526750	96300	96300	96300	96300	0
191	20250414	164900	129526750	96300	96300	96300	96300	0
192	20250414	164800	129526750	96300	96300	96300	96300	0
193	20250414	164700	129526750	96300	96300	96300	96300	0
194	20250414	164600	129526750	96300	96300	96300	96300	0
195	20250414	164500	129526750	96300	96300	96300	96300	0
196	20250414	164400	129526750	96300	96300	96300	96300	0
197	20250414	164300	129526750	96300	96300	96300	96300	0
198	20250414	164200	129526750	96300	96300	96300	96300	0
199	20250414	164100	129526750	96300	96300	96300	96300	0
200	20250414	164000	129526750	96300	96300	96300	96300	0
201	20250414	163900	129526750	96300	96300	96300	96300	0
202	20250414	163800	129526750	96300	96300	96300	96300	0
203	20250414	163700	129526750	96300	96300	96300	96300	0
204	20250414	163600	129526750	96300	96300	96300	96300	0
205	20250414	163500	129526750	96300	96300	96300	96300	0
206	20250414	163400	129526750	96300	96300	96300	96300	0
207	20250414	163300	129526750	96300	96300	96300	96300	0
208	20250414	163200	129526750	96300	96300	96300	96300	0
209	20250414	163100	129526750	96300	96300	96300	96300	0
210	20250414	163000	129526750	96300	96300	96300	96300	0
211	20250414	162900	129526750	96300	96300	96300	96300	0
212	20250414	162800	129526750	96300	96300	96300	96300	9
213	20250414	162700	129526750	96300	96300	96300	96300	0
214	20250414	162600	129526750	96300	96300	96300	96300	0
215	20250414	162500	129526750	96300	96300	96300	96300	0
216	20250414	162400	129526750	96300	96300	96300	96300	0
217	20250414	162300	129526750	96300	96300	96300	96300	0
218	20250414	162200	129526750	96300	96300	96300	96300	0
219	20250414	162100	129526750	96300	96300	96300	96300	0
220	20250414	162000	129526750	96300	96300	96300	96300	0
221	20250414	161900	129526750	96300	96300	96300	96300	0
222	20250414	161800	129526750	96300	96300	96300	96300	0
223	20250414	161700	129526750	96300	96300	96300	96300	0
224	20250414	161600	129526750	96300	96300	96300	96300	0
225	20250414	161500	129526750	96300	96300	96300	96300	0
226	20250414	161400	129526750	96300	96300	96300	96300	0
227	20250414	161300	129526750	96300	96300	96300	96300	0
228	20250414	161200	129526750	96300	96300	96300	96300	0
229	20250414	161100	129526750	96300	96300	96300	96300	0
230	20250414	161000	129526750	96300	96300	96300	96300	0
231	20250414	160900	129526750	96300	96300	96300	96300	0
232	20250414	160800	129526750	96300	96300	96300	96300	0
233	20250414	160700	129526750	96300	96300	96300	96300	0
234	20250414	160600	129526750	96300	96300	96300	96300	0
235	20250414	160500	129526750	96300	96300	96300	96300	0
236	20250414	160400	129526750	96300	96300	96300	96300	0
237	20250414	160300	129526750	96300	96300	96300	96300	0
238	20250414	160200	129526750	96300	96300	96300	96300	0
239	20250414	160100	129526750	96300	96300	96300	96300	0
240	20250414	160000	129526750	96300	96300	96300	96300	0
241	20250414	155900	129526750	96300	96300	96300	96300	0
242	20250414	155800	129526750	96300	96300	96300	96300	9
243	20250414	155700	129526750	96300	96300	96300	96300	0
244	20250414	155600	129526750	96300	96300	96300	96300	0
245	20250414	155500	129526750	96300	96300	96300	96300	0
246	20250414	155400	129526750	96300	96300	96300	96300	0
247	20250414	155300	129526750	96300	96300	96300	96300	0
248	20250414	155200	129526750	96300	96300	96300	96300	0
249	20250414	155100	129526750	96300	96300	96300	96300	0
250	20250414	155000	129526750	96300	96300	96300	96300	0
251	20250414	154900	129526750	96300	96300	96300	96300	0
252	20250414	154800	129526750	96300	96300	96300	96300	0
253	20250414	154700	129526750	96300	96300	96300	96300	0
254	20250414	154600	129526750	96300	96300	96300	96300	0
255	20250414	154500	129526750	96300	96300	96300	96300	0
256	20250414	154400	129526750	96300	96300	96300	96300	0
257	20250414	154300	129526750	96300	96300	96300	96300	0
258	20250414	154200	129526750	96300	96300	96300	96300	0
259	20250414	154100	129526750	96300	96300	96300	96300	0
260	20250414	154000	129526750	96300	96300	96300	96300	0
261	20250414	153900	129526750	96300	96300	96300	96300	0
262	20250414	153800	129526750	96300	96300	96300	96300	0
263	20250414	153700	129526750	96300	96300	96300	96300	0
264	20250414	153600	129526750	96300	96300	96300	96300	0
265	20250414	153500	129526750	96300	96300	96300	96300	0
266	20250414	153400	129526750	96300	96300	96300	96300	0
267	20250414	153300	129526750	96300	96300	96300	96300	0
268	20250414	153200	129526750	96300	96300	96300	96300	0
269	20250414	153100	129526750	96300	96300	96300	96300	0
270	20250414	153000	129526750	96300	96300	96300	96300	9
271	20250414	152900	128660050	95900	95900	95900	95900	0
272	20250414	152800	128660050	95900	95900	95900	95900	0
273	20250414	152700	128660050	95900	95900	95900	95900	0
274	20250414	152600	128660050	95900	95900	95900	95900	0
275	20250414	152500	128660050	95900	95900	95900	95900	0
276	20250414	152400	128660050	95900	95900	95900	95900	0
277	20250414	152300	128660050	95900	95900	95900	95900	0
278	20250414	152200	128660050	95900	95900	95900	95900	0
279	20250414	152100	128660050	95900	95900	95900	95900	0
280	20250414	152000	128660050	95900	95900	95900	95900	0
281	20250414	151900	128660050	95900	95900	95900	95900	1
282	20250414	151800	128564150	95800	95800	95800	95800	0
283	20250414	151700	128564150	95800	95800	95800	95800	0
284	20250414	151600	128564150	95800	95800	95800	95800	0
285	20250414	151500	128564150	95800	95900	95900	95800	19
286	20250414	151400	126743850	95900	95900	95900	95900	2
287	20250414	151300	126552050	95900	95900	95900	95900	0
288	20250414	151200	126552050	95900	95900	95900	95900	0
289	20250414	151100	126552050	95900	95900	95900	95900	0
290	20250414	151000	126552050	95900	95900	95900	95900	2
291	20250414	150900	126360250	95900	95900	95900	95900	1
292	20250414	150800	126264350	96100	96100	96100	96100	0
293	20250414	150700	126264350	96100	95900	96100	95900	5
294	20250414	150600	125784250	95900	95900	95900	95900	2
295	20250414	150500	125592450	95900	95900	95900	95900	5
296	20250414	150400	125112950	95900	95900	95900	95900	1
297	20250414	150300	125017050	95900	95900	95900	95900	3
298	20250414	150200	124729350	95900	96100	96100	95900	137
299	20250414	150100	111586050	96300	96300	96300	96300	0
300	20250414	150000	111586050	96300	96300	96300	96300	0
301	20250414	145900	111586050	96300	96300	96300	96300	0
302	20250414	145800	111586050	96300	96300	96300	96300	0
303	20250414	145700	111586050	96300	96300	96300	96300	0
304	20250414	145600	111586050	96300	96300	96300	96300	0
305	20250414	145500	111586050	96300	96300	96300	96300	0
306	20250414	145400	111586050	96300	96300	96300	96300	0
307	20250414	145300	111586050	96300	96300	96300	96300	0
308	20250414	145200	111586050	96300	96300	96300	96300	0
309	20250414	145100	111586050	96300	96300	96300	96300	0
310	20250414	145000	111586050	96300	96300	96300	96300	0
311	20250414	144900	111586050	96300	96300	96300	96300	0
312	20250414	144800	111586050	96300	96300	96300	96300	0
313	20250414	144700	111586050	96300	96300	96300	96300	0
314	20250414	144600	111586050	96300	96300	96300	96300	0
315	20250414	144500	111586050	96300	96300	96300	96300	5
316	20250414	144400	111104550	96200	96200	96200	96200	3
317	20250414	144300	110815950	96100	96100	96100	96100	0
318	20250414	144200	110815950	96100	96100	96100	96100	0
319	20250414	144100	110815950	96100	96100	96100	96100	0
320	20250414	144000	110815950	96100	96100	96100	96100	5
321	20250414	143900	110335450	96200	96200	96200	96200	1
322	20250414	143800	110239250	96200	96200	96200	96200	0
323	20250414	143700	110239250	96200	96200	96200	96200	1
324	20250414	143600	110143050	96200	96200	96200	96200	0
325	20250414	143500	110143050	96200	96200	96200	96200	2
326	20250414	143400	109950650	96200	96200	96200	96200	3
327	20250414	143300	109662050	96100	96100	96100	96100	1
328	20250414	143200	109565950	96000	96000	96000	96000	0
329	20250414	143100	109565950	96000	96000	96000	96000	0
330	20250414	143000	109565950	96000	96000	96000	96000	0
331	20250414	142900	109565950	96000	96000	96000	96000	0
332	20250414	142800	109565950	96000	96000	96000	96000	0
333	20250414	142700	109565950	96000	96000	96000	96000	0
334	20250414	142600	109565950	96000	96000	96000	96000	0
335	20250414	142500	109565950	96000	96000	96000	96000	0
336	20250414	142400	109565950	96000	96000	96000	96000	0
337	20250414	142300	109565950	96000	96000	96000	96000	0
338	20250414	142200	109565950	96000	96000	96000	96000	0
339	20250414	142100	109565950	96000	96100	96100	96000	7
340	20250414	142000	108893450	96100	96100	96100	96100	0
341	20250414	141900	108893450	96100	96100	96100	96100	0
342	20250414	141800	108893450	96100	96200	96200	96100	7
343	20250414	141700	108220650	96200	96200	96200	96200	0
344	20250414	141600	108220650	96200	96200	96200	96200	1
345	20250414	141500	108124450	96200	96200	96200	96200	0
346	20250414	141400	108124450	96200	96200	96200	96200	1
347	20250414	141300	108028250	96200	96200	96200	96200	0
348	20250414	141200	108028250	96200	96200	96200	96200	1
349	20250414	141100	107932050	96200	96200	96200	96200	1
350	20250414	141000	107835850	96200	96200	96200	96200	0
351	20250414	140900	107835850	96200	96200	96200	96200	1
352	20250414	140800	107739650	96200	96200	96200	96200	0
353	20250414	140700	107739650	96200	96200	96200	96200	3
354	20250414	140600	107451050	96200	96200	96200	96200	1
355	20250414	140500	107354850	96000	96000	96000	96000	0
356	20250414	140400	107354850	96000	96000	96000	96000	0
357	20250414	140300	107354850	96000	96000	96000	96000	0
358	20250414	140200	107354850	96000	96000	96000	96000	0
359	20250414	140100	107354850	96000	96000	96000	96000	0
360	20250414	140000	107354850	96000	96000	96000	96000	0
361	20250414	135900	107354850	96000	96000	96000	96000	0
362	20250414	135800	107354850	96000	96000	96000	96000	1
363	20250414	135700	107258850	96000	96000	96000	96000	0
364	20250414	135600	107258850	96000	96000	96000	96000	0
365	20250414	135500	107258850	96000	96200	96200	96000	3
366	20250414	135400	106970450	96000	96000	96100	96000	54
367	20250414	135300	101783450	96000	96000	96000	96000	11
368	20250414	135200	100727450	96000	96000	96000	96000	0
369	20250414	135100	100727450	96000	96000	96000	96000	0
370	20250414	135000	100727450	96000	96100	96100	96000	6
371	20250414	134900	100151350	96100	96000	96100	96000	31
372	20250414	134800	97172350	96000	96100	96100	96000	21
373	20250414	134700	95156150	96000	95900	96000	95900	71
374	20250414	134600	88340350	95900	95900	95900	95900	1
375	20250414	134500	88244450	95900	95900	95900	95900	57
376	20250414	134400	82778150	96000	96000	96000	96000	1
377	20250414	134300	82682150	96000	96000	96000	96000	0
378	20250414	134200	82682150	96000	96000	96000	96000	1
379	20250414	134100	82586150	96000	96000	96000	96000	1
380	20250414	134000	82490150	96000	96000	96000	96000	0
381	20250414	133900	82490150	96000	96000	96000	96000	1
382	20250414	133800	82394150	96000	96000	96000	96000	0
383	20250414	133700	82394150	96000	96000	96000	96000	1
384	20250414	133600	82298150	96000	96000	96000	96000	0
385	20250414	133500	82298150	96000	96000	96000	96000	1
386	20250414	133400	82202150	96000	96000	96000	96000	2
387	20250414	133300	82010150	96000	96000	96000	96000	0
388	20250414	133200	82010150	96000	96000	96000	96000	1
389	20250414	133100	81914150	95900	95900	95900	95900	0
390	20250414	133000	81914150	95900	95900	95900	95900	0
391	20250414	132900	81914150	95900	95900	95900	95900	0
392	20250414	132800	81914150	95900	95900	95900	95900	0
393	20250414	132700	81914150	95900	95900	95900	95900	0
394	20250414	132600	81914150	95900	95900	95900	95900	0
395	20250414	132500	81914150	95900	95900	95900	95900	0
396	20250414	132400	81914150	95900	95900	95900	95900	4
397	20250414	132300	81530550	95900	95900	95900	95900	2
398	20250414	132200	81338750	95900	95900	95900	95900	0
399	20250414	132100	81338750	95900	95900	95900	95900	1
400	20250414	132000	81242850	95900	95900	95900	95900	1
401	20250414	131900	81146950	95900	95900	95900	95900	1
402	20250414	131800	81051050	95900	95900	95900	95900	1
403	20250414	131700	80955150	95900	95900	95900	95900	2
404	20250414	131600	80763350	95900	95800	95900	95800	6
405	20250414	131500	80188050	95900	95900	95900	95900	20
406	20250414	131400	78270050	95900	95900	95900	95900	1
407	20250414	131300	78174150	95900	95900	95900	95900	0
408	20250414	131200	78174150	95900	95900	95900	95900	1
409	20250414	131100	78078250	95900	95900	95900	95900	1
410	20250414	131000	77982350	95900	95900	95900	95900	0
411	20250414	130900	77982350	95900	95900	95900	95900	1
412	20250414	130800	77886450	95900	95900	95900	95900	0
413	20250414	130700	77886450	95900	95900	95900	95900	1
414	20250414	130600	77790550	95900	95900	95900	95900	0
415	20250414	130500	77790550	95900	95900	95900	95900	1
416	20250414	130400	77694650	95900	95900	95900	95900	1
417	20250414	130300	77598750	95900	95900	95900	95900	0
418	20250414	130200	77598750	95900	95900	95900	95900	1
419	20250414	130100	77502850	95900	95900	95900	95900	0
420	20250414	130000	77502850	95900	95900	95900	95900	1
421	20250414	125900	77406950	95900	95900	95900	95900	0
422	20250414	125800	77406950	95900	96200	96200	95900	126
423	20250414	125700	65312450	96200	96200	96200	96200	0
424	20250414	125600	65312450	96200	96200	96200	96200	0
425	20250414	125500	65312450	96200	96200	96200	96200	0
426	20250414	125400	65312450	96200	96200	96200	96200	0
427	20250414	125300	65312450	96200	96300	96300	96200	69
428	20250414	125200	58673850	96300	96300	96300	96300	0
429	20250414	125100	58673850	96300	96300	96300	96300	0
430	20250414	125000	58673850	96300	96300	96300	96300	1
431	20250414	124900	58577550	96500	96500	96500	96500	1
432	20250414	124800	58481050	96500	96500	96500	96500	1
433	20250414	124700	58384550	96500	96500	96500	96500	0
434	20250414	124600	58384550	96500	96500	96500	96500	1
435	20250414	124500	58288050	96500	96500	96500	96500	0
436	20250414	124400	58288050	96500	96500	96500	96500	1
437	20250414	124300	58191550	96500	96500	96500	96500	0
438	20250414	124200	58191550	96500	96500	96500	96500	1
439	20250414	124100	58095050	96500	96500	96500	96500	1
440	20250414	124000	57998550	96500	96500	96500	96500	0
441	20250414	123900	57998550	96500	96500	96500	96500	1
442	20250414	123800	57902050	96500	96500	96500	96500	0
443	20250414	123700	57902050	96500	96500	96500	96500	1
444	20250414	123600	57805550	96500	96500	96500	96500	4
445	20250414	123500	57419550	96400	96400	96400	96400	0
446	20250414	123400	57419550	96400	96400	96400	96400	0
447	20250414	123300	57419550	96400	96400	96400	96400	0
448	20250414	123200	57419550	96400	96400	96400	96400	0
449	20250414	123100	57419550	96400	96400	96400	96400	2
450	20250414	123000	57226750	96500	96500	96500	96500	1
451	20250414	122900	57130250	96500	96500	96500	96500	0
452	20250414	122800	57130250	96500	96500	96500	96500	1
453	20250414	122700	57033750	96500	96500	96500	96500	0
454	20250414	122600	57033750	96500	96500	96500	96500	1
455	20250414	122500	56937250	96500	96500	96500	96500	1
456	20250414	122400	56840750	96500	96500	96500	96500	0
457	20250414	122300	56840750	96500	96500	96500	96500	1
458	20250414	122200	56744250	96500	96500	96500	96500	0
459	20250414	122100	56744250	96500	96500	96500	96500	1
460	20250414	122000	56647750	96500	96500	96500	96500	0
461	20250414	121900	56647750	96500	96500	96500	96500	1
462	20250414	121800	56551250	96500	96500	96500	96500	1
463	20250414	121700	56454750	96500	96500	96500	96500	0
464	20250414	121600	56454750	96500	96500	96500	96500	1
465	20250414	121500	56358250	96500	96500	96500	96500	0
466	20250414	121400	56358250	96500	96500	96500	96500	1
467	20250414	121300	56261750	96500	96500	96500	96500	0
468	20250414	121200	56261750	96500	96500	96500	96500	1
469	20250414	121100	56165250	96500	96500	96500	96500	2
470	20250414	121000	55972250	96500	96500	96500	96500	0
471	20250414	120900	55972250	96500	96500	96500	96500	1
472	20250414	120800	55875750	96400	96400	96400	96400	0
473	20250414	120700	55875750	96400	96400	96400	96400	0
474	20250414	120600	55875750	96400	96400	96400	96400	0
475	20250414	120500	55875750	96400	96400	96400	96400	1
476	20250414	120400	55779350	96400	96400	96400	96400	1
477	20250414	120300	55682950	96400	96400	96400	96400	0
478	20250414	120200	55682950	96400	96400	96400	96400	1
479	20250414	120100	55586550	96400	96400	96400	96400	0
480	20250414	120000	55586550	96400	96400	96400	96400	1
481	20250414	115900	55490150	96400	96400	96400	96400	1
482	20250414	115800	55393750	96400	96400	96400	96400	2
483	20250414	115700	55200950	96400	96400	96400	96400	1
484	20250414	115600	55104550	96300	96300	96300	96300	0
485	20250414	115500	55104550	96300	96300	96300	96300	1
486	20250414	115400	55008250	96400	96400	96400	96400	0
487	20250414	115300	55008250	96400	96400	96400	96400	1
488	20250414	115200	54911850	96400	96400	96400	96400	0
489	20250414	115100	54911850	96400	96400	96400	96400	1
490	20250414	115000	54815450	96400	96400	96400	96400	2
491	20250414	114900	54622650	96400	96400	96400	96400	0
492	20250414	114800	54622650	96400	96400	96400	96400	1
493	20250414	114700	54526250	96300	96300	96300	96300	0
494	20250414	114600	54526250	96300	96300	96300	96300	0
495	20250414	114500	54526250	96300	96300	96300	96300	0
496	20250414	114400	54526250	96300	96300	96300	96300	0
497	20250414	114300	54526250	96300	96300	96300	96300	0
498	20250414	114200	54526250	96300	96300	96300	96300	0
499	20250414	114100	54526250	96300	96300	96300	96300	0
500	20250414	114000	54526250	96300	96300	96300	96300	1
501	20250414	113900	54429950	96400	96400	96400	96400	1
502	20250414	113800	54333550	96400	96400	96400	96400	0
503	20250414	113700	54333550	96400	96400	96400	96400	2
504	20250414	113600	54140750	96400	96500	96500	96400	3
505	20250414	113500	53851450	96500	96500	96500	96500	0
506	20250414	113400	53851450	96500	96500	96500	96500	1
507	20250414	113300	53754950	96500	96500	96500	96500	0
508	20250414	113200	53754950	96500	96500	96500	96500	1
509	20250414	113100	53658450	96500	96500	96500	96500	1
510	20250414	113000	53561950	96500	96500	96500	96500	1
511	20250414	112900	53465450	96500	96500	96500	96500	1
512	20250414	112800	53368950	96500	96500	96500	96500	0
513	20250414	112700	53368950	96500	96500	96500	96500	1
514	20250414	112600	53272450	96500	96500	96500	96500	0
515	20250414	112500	53272450	96500	96500	96500	96500	1
516	20250414	112400	53175950	96500	96500	96500	96500	1
517	20250414	112300	53079450	96500	96500	96500	96500	0
518	20250414	112200	53079450	96500	96500	96500	96500	1
519	20250414	112100	52982950	96500	96500	96500	96500	1
520	20250414	112000	52886450	96500	96500	96500	96500	0
521	20250414	111900	52886450	96500	96500	96500	96500	0
522	20250414	111800	52886450	96500	96550	96550	96500	10
523	20250414	111700	51921000	96500	96500	96500	96500	0
524	20250414	111600	51921000	96500	96500	96500	96500	2
525	20250414	111500	51728000	96400	96400	96400	96400	0
526	20250414	111400	51728000	96400	96400	96400	96400	0
527	20250414	111300	51728000	96400	96400	96400	96400	0
528	20250414	111200	51728000	96400	96400	96400	96400	0
529	20250414	111100	51728000	96400	96400	96400	96400	0
530	20250414	111000	51728000	96400	96400	96400	96400	0
531	20250414	110900	51728000	96400	96400	96400	96400	1
532	20250414	110800	51631600	96400	96400	96400	96400	1
533	20250414	110700	51535200	96400	96400	96400	96400	0
534	20250414	110600	51535200	96400	96400	96400	96400	1
535	20250414	110500	51438800	96400	96400	96400	96400	0
536	20250414	110400	51438800	96400	96400	96400	96400	1
537	20250414	110300	51342400	96400	96400	96400	96400	3
538	20250414	110200	51053200	96400	96400	96400	96400	1
539	20250414	110100	50956800	96400	96400	96400	96400	1
540	20250414	110000	50860400	96400	96400	96400	96400	0
541	20250414	105900	50860400	96400	96400	96400	96400	1
542	20250414	105800	50764000	96400	96400	96400	96400	0
543	20250414	105700	50764000	96400	96400	96400	96400	1
544	20250414	105600	50667600	96400	96400	96400	96400	0
545	20250414	105500	50667600	96400	96400	96400	96400	1
546	20250414	105400	50571200	96400	96400	96400	96400	1
547	20250414	105300	50474800	96400	96400	96400	96400	0
548	20250414	105200	50474800	96400	96400	96400	96400	1
549	20250414	105100	50378400	96400	96400	96400	96400	0
550	20250414	105000	50378400	96400	96400	96400	96400	1
551	20250414	104900	50282000	96400	96400	96400	96400	0
552	20250414	104800	50282000	96400	96400	96400	96400	1
553	20250414	104700	50185600	96400	96400	96400	96400	1
554	20250414	104600	50089200	96400	96400	96400	96400	0
555	20250414	104500	50089200	96400	96400	96400	96400	1
556	20250414	104400	49992800	96400	96400	96400	96400	0
557	20250414	104300	49992800	96400	96400	96400	96400	1
558	20250414	104200	49896400	96400	96400	96400	96400	0
559	20250414	104100	49896400	96400	96400	96400	96400	2
560	20250414	104000	49703600	96300	96400	96400	96300	3
561	20250414	103900	49414500	96400	96400	96400	96400	0
562	20250414	103800	49414500	96400	96400	96400	96400	1
563	20250414	103700	49318100	96400	96400	96400	96400	11
564	20250414	103600	48257700	96400	96400	96400	96400	1
565	20250414	103500	48161300	96400	96400	96400	96400	0
566	20250414	103400	48161300	96400	96400	96400	96400	1
567	20250414	103300	48064900	96400	96400	96400	96400	1
568	20250414	103200	47968500	96400	96400	96400	96400	0
569	20250414	103100	47968500	96400	96400	96400	96400	1
570	20250414	103000	47872100	96400	96400	96400	96400	0
571	20250414	102900	47872100	96400	96400	96400	96400	1
572	20250414	102800	47775700	96400	96400	96400	96400	0
573	20250414	102700	47775700	96400	96400	96400	96400	1
574	20250414	102600	47679300	96400	96400	96400	96400	1
575	20250414	102500	47582900	96400	96400	96400	96400	1
576	20250414	102400	47486500	96400	96400	96400	96400	1
577	20250414	102300	47390100	96400	96400	96400	96400	0
578	20250414	102200	47390100	96400	96400	96400	96400	1
579	20250414	102100	47293700	96400	96400	96400	96400	0
580	20250414	102000	47293700	96400	96400	96400	96400	1
581	20250414	101900	47197300	96400	96400	96400	96400	1
582	20250414	101800	47100900	96400	96400	96400	96400	0
583	20250414	101700	47100900	96400	96400	96400	96400	1
584	20250414	101600	47004500	96400	96400	96400	96400	0
585	20250414	101500	47004500	96400	96400	96400	96400	2
586	20250414	101400	46811700	96400	96400	96400	96400	0
587	20250414	101300	46811700	96400	96400	96400	96400	1
588	20250414	101200	46715300	96400	96400	96400	96400	1
589	20250414	101100	46618900	96400	96400	96400	96400	1
590	20250414	101000	46522500	96400	96400	96400	96400	1
591	20250414	100900	46426100	96400	96400	96400	96400	0
592	20250414	100800	46426100	96400	96400	96400	96400	1
593	20250414	100700	46329700	96400	96400	96400	96400	0
594	20250414	100600	46329700	96400	96400	96400	96400	1
595	20250414	100500	46233300	96400	96400	96400	96400	1
596	20250414	100400	46136900	96400	96400	96400	96400	0
597	20250414	100300	46136900	96400	96400	96400	96400	1
598	20250414	100200	46040500	96400	96400	96400	96400	0
599	20250414	100100	46040500	96400	96400	96400	96400	1
600	20250414	100000	45944100	96400	96400	96400	96400	1
601	20250414	095900	45847700	96400	96400	96400	96400	1
602	20250414	095800	45751300	96400	96400	96400	96400	1
603	20250414	095700	45654900	96400	96400	96400	96400	0
604	20250414	095600	45654900	96400	96400	96400	96400	1
605	20250414	095500	45558500	96400	96400	96400	96400	0
606	20250414	095400	45558500	96400	96400	96400	96400	1
607	20250414	095300	45462100	96400	96400	96400	96400	0
608	20250414	095200	45462100	96400	96400	96400	96400	1
609	20250414	095100	45365700	96400	96500	96500	96400	35
610	20250414	095000	41990200	96500	96500	96500	96500	0
611	20250414	094900	41990200	96500	96500	96500	96500	0
612	20250414	094800	41990200	96500	96500	96500	96500	0
613	20250414	094700	41990200	96500	96500	96500	96500	0
614	20250414	094600	41990200	96500	96500	96500	96500	0
615	20250414	094500	41990200	96500	96500	96500	96500	0
616	20250414	094400	41990200	96500	96500	96500	96500	1
617	20250414	094300	41893700	96500	96500	96500	96500	1
618	20250414	094200	41797200	96400	96400	96400	96400	54
619	20250414	094100	36591600	96400	96800	96800	96400	95
620	20250414	094000	27414600	96800	97000	97000	96800	15
621	20250414	093900	25962400	97000	97000	97000	97000	1
622	20250414	093800	25865400	97000	97000	97000	97000	0
623	20250414	093700	25865400	97000	97000	97000	97000	2
624	20250414	093600	25671400	97000	97000	97000	97000	1
625	20250414	093500	25574400	97000	97000	97000	97000	0
626	20250414	093400	25574400	97000	97000	97000	97000	0
627	20250414	093300	25574400	97000	97000	97000	97000	1
628	20250414	093200	25477400	97100	97100	97100	97100	6
629	20250414	093100	24894800	97100	97100	97100	97100	5
630	20250414	093000	24409300	97100	97100	97100	97100	0
631	20250414	092900	24409300	97100	97100	97100	97100	12
632	20250414	092800	23244100	97100	97100	97100	97100	0
633	20250414	092700	23244100	97100	97100	97100	97100	0
634	20250414	092600	23244100	97100	97100	97100	97100	15
635	20250414	092500	21787600	97100	97100	97100	97100	0
636	20250414	092400	21787600	97100	97100	97100	97100	1
637	20250414	092300	21690500	97100	97100	97100	97100	14
638	20250414	092200	20331100	97000	97000	97000	97000	7
639	20250414	092100	19652100	97000	97000	97000	97000	1
640	20250414	092000	19555100	97000	97000	97000	97000	0
641	20250414	091900	19555100	97000	97000	97000	97000	1
642	20250414	091800	19458100	97000	97000	97000	97000	0
643	20250414	091700	19458100	97000	97000	97000	97000	8
644	20250414	091600	18682100	96800	96800	96800	96800	1
645	20250414	091500	18585300	96800	96800	96800	96800	0
646	20250414	091400	18585300	96800	96800	96800	96800	1
647	20250414	091300	18488500	97100	97100	97100	97100	0
648	20250414	091200	18488500	97100	97100	97100	97100	7
649	20250414	091100	17808800	97100	97100	97100	97100	5
650	20250414	091000	17323300	97100	96800	97100	96800	49
651	20250414	090900	12571500	96700	96700	96700	96700	1
652	20250414	090800	12474800	96700	96700	96700	96700	0
653	20250414	090700	12474800	96700	96700	96700	96700	11
654	20250414	090600	11411100	96700	96700	96700	96700	110
655	20250414	090500	774100	96700	96700	96700	96700	1
656	20250414	090400	677400	96700	96700	96700	96700	0
657	20250414	090300	677400	96700	96700	96700	96700	1
658	20250414	090200	580700	96700	96700	96700	96700	1
659	20250414	090100	484000	96800	96800	96800	96800	0
660	20250414	090000	484000	96800	96800	96800	96800	5