KissMeData/120030/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	195900	51286850	96400	96400	96400	96400	1
3	20250416	195800	51286850	96400	96400	96400	96400	0
4	20250416	195700	51286850	96400	96400	96400	96400	0
5	20250416	195600	51286850	96400	96400	96400	96400	0
6	20250416	195500	51286850	96400	96400	96400	96400	0
7	20250416	195400	51286850	96400	96400	96400	96400	0
8	20250416	195300	51286850	96400	96400	96400	96400	0
9	20250416	195200	51286850	96400	96400	96400	96400	0
10	20250416	195100	51286850	96400	96400	96400	96400	0
11	20250416	195000	51286850	96400	96400	96400	96400	0
12	20250416	194900	51286850	96400	96400	96400	96400	0
13	20250416	194800	51286850	96400	96400	96400	96400	0
14	20250416	194700	51286850	96400	96400	96400	96400	0
15	20250416	194600	51286850	96400	96400	96400	96400	0
16	20250416	194500	51286850	96400	96400	96400	96400	0
17	20250416	194400	51286850	96400	96400	96400	96400	0
18	20250416	194300	51286850	96400	96400	96400	96400	0
19	20250416	194200	51286850	96400	96400	96400	96400	0
20	20250416	194100	51286850	96400	96400	96400	96400	0
21	20250416	194000	51286850	96400	96400	96400	96400	0
22	20250416	193900	51286850	96400	96400	96400	96400	0
23	20250416	193800	51286850	96400	96400	96400	96400	0
24	20250416	193700	51286850	96400	96400	96400	96400	0
25	20250416	193600	51286850	96400	96400	96400	96400	0
26	20250416	193500	51286850	96400	96400	96400	96400	0
27	20250416	193400	51286850	96400	96400	96400	96400	0
28	20250416	193300	51286850	96400	96400	96400	96400	0
29	20250416	193200	51286850	96400	96400	96400	96400	0
30	20250416	193100	51286850	96400	96400	96400	96400	0
31	20250416	193000	51286850	96400	96400	96400	96400	0
32	20250416	192900	51286850	96400	96400	96400	96400	1
33	20250416	192800	51286850	96400	96400	96400	96400	0
34	20250416	192700	51286850	96400	96400	96400	96400	0
35	20250416	192600	51286850	96400	96400	96400	96400	0
36	20250416	192500	51286850	96400	96400	96400	96400	0
37	20250416	192400	51286850	96400	96400	96400	96400	0
38	20250416	192300	51286850	96400	96400	96400	96400	0
39	20250416	192200	51286850	96400	96400	96400	96400	0
40	20250416	192100	51286850	96400	96400	96400	96400	0
41	20250416	192000	51286850	96400	96400	96400	96400	0
42	20250416	191900	51286850	96400	96400	96400	96400	0
43	20250416	191800	51286850	96400	96400	96400	96400	0
44	20250416	191700	51286850	96400	96400	96400	96400	0
45	20250416	191600	51286850	96400	96400	96400	96400	0
46	20250416	191500	51286850	96400	96400	96400	96400	0
47	20250416	191400	51286850	96400	96400	96400	96400	0
48	20250416	191300	51286850	96400	96400	96400	96400	0
49	20250416	191200	51286850	96400	96400	96400	96400	0
50	20250416	191100	51286850	96400	96400	96400	96400	0
51	20250416	191000	51286850	96400	96400	96400	96400	0
52	20250416	190900	51286850	96400	96400	96400	96400	0
53	20250416	190800	51286850	96400	96400	96400	96400	0
54	20250416	190700	51286850	96400	96400	96400	96400	0
55	20250416	190600	51286850	96400	96400	96400	96400	0
56	20250416	190500	51286850	96400	96400	96400	96400	0
57	20250416	190400	51286850	96400	96400	96400	96400	0
58	20250416	190300	51286850	96400	96400	96400	96400	0
59	20250416	190200	51286850	96400	96400	96400	96400	0
60	20250416	190100	51286850	96400	96400	96400	96400	0
61	20250416	190000	51286850	96400	96400	96400	96400	0
62	20250416	185900	51286850	96400	96400	96400	96400	1
63	20250416	185800	51286850	96400	96400	96400	96400	0
64	20250416	185700	51286850	96400	96400	96400	96400	0
65	20250416	185600	51286850	96400	96400	96400	96400	0
66	20250416	185500	51286850	96400	96400	96400	96400	0
67	20250416	185400	51286850	96400	96400	96400	96400	0
68	20250416	185300	51286850	96400	96400	96400	96400	0
69	20250416	185200	51286850	96400	96400	96400	96400	0
70	20250416	185100	51286850	96400	96400	96400	96400	0
71	20250416	185000	51286850	96400	96400	96400	96400	0
72	20250416	184900	51286850	96400	96400	96400	96400	0
73	20250416	184800	51286850	96400	96400	96400	96400	0
74	20250416	184700	51286850	96400	96400	96400	96400	0
75	20250416	184600	51286850	96400	96400	96400	96400	0
76	20250416	184500	51286850	96400	96400	96400	96400	0
77	20250416	184400	51286850	96400	96400	96400	96400	0
78	20250416	184300	51286850	96400	96400	96400	96400	0
79	20250416	184200	51286850	96400	96400	96400	96400	0
80	20250416	184100	51286850	96400	96400	96400	96400	0
81	20250416	184000	51286850	96400	96400	96400	96400	0
82	20250416	183900	51286850	96400	96400	96400	96400	0
83	20250416	183800	51286850	96400	96400	96400	96400	0
84	20250416	183700	51286850	96400	96400	96400	96400	0
85	20250416	183600	51286850	96400	96400	96400	96400	0
86	20250416	183500	51286850	96400	96400	96400	96400	0
87	20250416	183400	51286850	96400	96400	96400	96400	0
88	20250416	183300	51286850	96400	96400	96400	96400	0
89	20250416	183200	51286850	96400	96400	96400	96400	0
90	20250416	183100	51286850	96400	96400	96400	96400	0
91	20250416	183000	51286850	96400	96400	96400	96400	0
92	20250416	182900	51286850	96400	96400	96400	96400	1
93	20250416	182800	51286850	96400	96400	96400	96400	0
94	20250416	182700	51286850	96400	96400	96400	96400	0
95	20250416	182600	51286850	96400	96400	96400	96400	0
96	20250416	182500	51286850	96400	96400	96400	96400	0
97	20250416	182400	51286850	96400	96400	96400	96400	0
98	20250416	182300	51286850	96400	96400	96400	96400	0
99	20250416	182200	51286850	96400	96400	96400	96400	0
100	20250416	182100	51286850	96400	96400	96400	96400	0
101	20250416	182000	51286850	96400	96400	96400	96400	0
102	20250416	181900	51286850	96400	96400	96400	96400	0
103	20250416	181800	51286850	96400	96400	96400	96400	0
104	20250416	181700	51286850	96400	96400	96400	96400	0
105	20250416	181600	51286850	96400	96400	96400	96400	0
106	20250416	181500	51286850	96400	96400	96400	96400	0
107	20250416	181400	51286850	96400	96400	96400	96400	0
108	20250416	181300	51286850	96400	96400	96400	96400	0
109	20250416	181200	51286850	96400	96400	96400	96400	0
110	20250416	181100	51286850	96400	96400	96400	96400	0
111	20250416	181000	51286850	96400	96400	96400	96400	0
112	20250416	180900	51286850	96400	96400	96400	96400	0
113	20250416	180800	51286850	96400	96400	96400	96400	0
114	20250416	180700	51286850	96400	96400	96400	96400	0
115	20250416	180600	51286850	96400	96400	96400	96400	0
116	20250416	180500	51286850	96400	96400	96400	96400	0
117	20250416	180400	51286850	96400	96400	96400	96400	0
118	20250416	180300	51286850	96400	96400	96400	96400	0
119	20250416	180200	51286850	96400	96400	96400	96400	0
120	20250416	180100	51286850	96400	96400	96400	96400	0
121	20250416	180000	51286850	96400	96400	96400	96400	0
122	20250416	175900	51286850	96400	96400	96400	96400	1
123	20250416	175800	51286850	96400	96400	96400	96400	0
124	20250416	175700	51286850	96400	96400	96400	96400	0
125	20250416	175600	51286850	96400	96400	96400	96400	0
126	20250416	175500	51286850	96400	96400	96400	96400	0
127	20250416	175400	51286850	96400	96400	96400	96400	0
128	20250416	175300	51286850	96400	96400	96400	96400	0
129	20250416	175200	51286850	96400	96400	96400	96400	0
130	20250416	175100	51286850	96400	96400	96400	96400	0
131	20250416	175000	51286850	96400	96400	96400	96400	0
132	20250416	174900	51286850	96400	96400	96400	96400	0
133	20250416	174800	51286850	96400	96400	96400	96400	0
134	20250416	174700	51286850	96400	96400	96400	96400	0
135	20250416	174600	51286850	96400	96400	96400	96400	0
136	20250416	174500	51286850	96400	96400	96400	96400	0
137	20250416	174400	51286850	96400	96400	96400	96400	0
138	20250416	174300	51286850	96400	96400	96400	96400	0
139	20250416	174200	51286850	96400	96400	96400	96400	0
140	20250416	174100	51286850	96400	96400	96400	96400	0
141	20250416	174000	51286850	96400	96400	96400	96400	0
142	20250416	173900	51286850	96400	96400	96400	96400	0
143	20250416	173800	51286850	96400	96400	96400	96400	0
144	20250416	173700	51286850	96400	96400	96400	96400	0
145	20250416	173600	51286850	96400	96400	96400	96400	0
146	20250416	173500	51286850	96400	96400	96400	96400	0
147	20250416	173400	51286850	96400	96400	96400	96400	0
148	20250416	173300	51286850	96400	96400	96400	96400	0
149	20250416	173200	51286850	96400	96400	96400	96400	0
150	20250416	173100	51286850	96400	96400	96400	96400	0
151	20250416	173000	51286850	96400	96400	96400	96400	0
152	20250416	172900	51286850	96400	96400	96400	96400	1
153	20250416	172800	51286850	96400	96400	96400	96400	0
154	20250416	172700	51286850	96400	96400	96400	96400	0
155	20250416	172600	51286850	96400	96400	96400	96400	0
156	20250416	172500	51286850	96400	96400	96400	96400	0
157	20250416	172400	51286850	96400	96400	96400	96400	0
158	20250416	172300	51286850	96400	96400	96400	96400	0
159	20250416	172200	51286850	96400	96400	96400	96400	0
160	20250416	172100	51286850	96400	96400	96400	96400	0
161	20250416	172000	51286850	96400	96400	96400	96400	0
162	20250416	171900	51286850	96400	96400	96400	96400	0
163	20250416	171800	51286850	96400	96400	96400	96400	0
164	20250416	171700	51286850	96400	96400	96400	96400	0
165	20250416	171600	51286850	96400	96400	96400	96400	0
166	20250416	171500	51286850	96400	96400	96400	96400	0
167	20250416	171400	51286850	96400	96400	96400	96400	0
168	20250416	171300	51286850	96400	96400	96400	96400	0
169	20250416	171200	51286850	96400	96400	96400	96400	0
170	20250416	171100	51286850	96400	96400	96400	96400	0
171	20250416	171000	51286850	96400	96400	96400	96400	0
172	20250416	170900	51286850	96400	96400	96400	96400	0
173	20250416	170800	51286850	96400	96400	96400	96400	0
174	20250416	170700	51286850	96400	96400	96400	96400	0
175	20250416	170600	51286850	96400	96400	96400	96400	0
176	20250416	170500	51286850	96400	96400	96400	96400	0
177	20250416	170400	51286850	96400	96400	96400	96400	0
178	20250416	170300	51286850	96400	96400	96400	96400	0
179	20250416	170200	51286850	96400	96400	96400	96400	0
180	20250416	170100	51286850	96400	96400	96400	96400	0
181	20250416	170000	51286850	96400	96400	96400	96400	0
182	20250416	165900	51286850	96400	96400	96400	96400	1
183	20250416	165800	51286850	96400	96400	96400	96400	0
184	20250416	165700	51286850	96400	96400	96400	96400	0
185	20250416	165600	51286850	96400	96400	96400	96400	0
186	20250416	165500	51286850	96400	96400	96400	96400	0
187	20250416	165400	51286850	96400	96400	96400	96400	0
188	20250416	165300	51286850	96400	96400	96400	96400	0
189	20250416	165200	51286850	96400	96400	96400	96400	0
190	20250416	165100	51286850	96400	96400	96400	96400	0
191	20250416	165000	51286850	96400	96400	96400	96400	0
192	20250416	164900	51286850	96400	96400	96400	96400	0
193	20250416	164800	51286850	96400	96400	96400	96400	0
194	20250416	164700	51286850	96400	96400	96400	96400	0
195	20250416	164600	51286850	96400	96400	96400	96400	0
196	20250416	164500	51286850	96400	96400	96400	96400	0
197	20250416	164400	51286850	96400	96400	96400	96400	0
198	20250416	164300	51286850	96400	96400	96400	96400	0
199	20250416	164200	51286850	96400	96400	96400	96400	0
200	20250416	164100	51286850	96400	96400	96400	96400	0
201	20250416	164000	51286850	96400	96400	96400	96400	0
202	20250416	163900	51286850	96400	96400	96400	96400	0
203	20250416	163800	51286850	96400	96400	96400	96400	0
204	20250416	163700	51286850	96400	96400	96400	96400	0
205	20250416	163600	51286850	96400	96400	96400	96400	0
206	20250416	163500	51286850	96400	96400	96400	96400	0
207	20250416	163400	51286850	96400	96400	96400	96400	0
208	20250416	163300	51286850	96400	96400	96400	96400	0
209	20250416	163200	51286850	96400	96400	96400	96400	0
210	20250416	163100	51286850	96400	96400	96400	96400	0
211	20250416	163000	51286850	96400	96400	96400	96400	0
212	20250416	162900	51286850	96400	96400	96400	96400	1
213	20250416	162800	51286850	96400	96400	96400	96400	0
214	20250416	162700	51286850	96400	96400	96400	96400	0
215	20250416	162600	51286850	96400	96400	96400	96400	0
216	20250416	162500	51286850	96400	96400	96400	96400	0
217	20250416	162400	51286850	96400	96400	96400	96400	0
218	20250416	162300	51286850	96400	96400	96400	96400	0
219	20250416	162200	51286850	96400	96400	96400	96400	0
220	20250416	162100	51286850	96400	96400	96400	96400	0
221	20250416	162000	51286850	96400	96400	96400	96400	0
222	20250416	161900	51286850	96400	96400	96400	96400	0
223	20250416	161800	51286850	96400	96400	96400	96400	0
224	20250416	161700	51286850	96400	96400	96400	96400	0
225	20250416	161600	51286850	96400	96400	96400	96400	0
226	20250416	161500	51286850	96400	96400	96400	96400	0
227	20250416	161400	51286850	96400	96400	96400	96400	0
228	20250416	161300	51286850	96400	96400	96400	96400	0
229	20250416	161200	51286850	96400	96400	96400	96400	0
230	20250416	161100	51286850	96400	96400	96400	96400	0
231	20250416	161000	51286850	96400	96400	96400	96400	0
232	20250416	160900	51286850	96400	96400	96400	96400	0
233	20250416	160800	51286850	96400	96400	96400	96400	0
234	20250416	160700	51286850	96400	96400	96400	96400	0
235	20250416	160600	51286850	96400	96400	96400	96400	0
236	20250416	160500	51286850	96400	96400	96400	96400	0
237	20250416	160400	51286850	96400	96400	96400	96400	0
238	20250416	160300	51286850	96400	96400	96400	96400	0
239	20250416	160200	51286850	96400	96400	96400	96400	0
240	20250416	160100	51286850	96400	96400	96400	96400	0
241	20250416	160000	51286850	96400	96400	96400	96400	0
242	20250416	155900	51286850	96400	96400	96400	96400	1
243	20250416	155800	51286850	96400	96400	96400	96400	0
244	20250416	155700	51286850	96400	96400	96400	96400	0
245	20250416	155600	51286850	96400	96400	96400	96400	0
246	20250416	155500	51286850	96400	96400	96400	96400	0
247	20250416	155400	51286850	96400	96400	96400	96400	0
248	20250416	155300	51286850	96400	96400	96400	96400	0
249	20250416	155200	51286850	96400	96400	96400	96400	0
250	20250416	155100	51286850	96400	96400	96400	96400	0
251	20250416	155000	51286850	96400	96400	96400	96400	0
252	20250416	154900	51286850	96400	96400	96400	96400	0
253	20250416	154800	51286850	96400	96400	96400	96400	0
254	20250416	154700	51286850	96400	96400	96400	96400	0
255	20250416	154600	51286850	96400	96400	96400	96400	0
256	20250416	154500	51286850	96400	96400	96400	96400	0
257	20250416	154400	51286850	96400	96400	96400	96400	0
258	20250416	154300	51286850	96400	96400	96400	96400	0
259	20250416	154200	51286850	96400	96400	96400	96400	0
260	20250416	154100	51286850	96400	96400	96400	96400	0
261	20250416	154000	51286850	96400	96400	96400	96400	0
262	20250416	153900	51286850	96400	96400	96400	96400	0
263	20250416	153800	51286850	96400	96400	96400	96400	0
264	20250416	153700	51286850	96400	96400	96400	96400	0
265	20250416	153600	51286850	96400	96400	96400	96400	0
266	20250416	153500	51286850	96400	96400	96400	96400	0
267	20250416	153400	51286850	96400	96400	96400	96400	0
268	20250416	153300	51286850	96400	96400	96400	96400	0
269	20250416	153200	51286850	96400	96400	96400	96400	0
270	20250416	153100	51286850	96400	96400	96400	96400	0
271	20250416	153000	51286850	96400	96400	96400	96400	1
272	20250416	152900	51190450	96300	96300	96300	96300	0
273	20250416	152800	51190450	96300	96300	96300	96300	0
274	20250416	152700	51190450	96300	96300	96300	96300	0
275	20250416	152600	51190450	96300	96300	96300	96300	0
276	20250416	152500	51190450	96300	96300	96300	96300	0
277	20250416	152400	51190450	96300	96300	96300	96300	0
278	20250416	152300	51190450	96300	96300	96300	96300	0
279	20250416	152200	51190450	96300	96300	96300	96300	0
280	20250416	152100	51190450	96300	96300	96300	96300	0
281	20250416	152000	51190450	96300	96300	96300	96300	0
282	20250416	151900	51190450	96300	96300	96300	96300	0
283	20250416	151800	51190450	96300	96300	96300	96300	0
284	20250416	151700	51190450	96300	96300	96300	96300	0
285	20250416	151600	51190450	96300	96300	96300	96300	27
286	20250416	151500	48590350	96500	96500	96500	96500	0
287	20250416	151400	48590350	96500	96500	96500	96500	0
288	20250416	151300	48590350	96500	96500	96500	96500	0
289	20250416	151200	48590350	96500	96500	96500	96500	0
290	20250416	151100	48590350	96500	96500	96500	96500	0
291	20250416	151000	48590350	96500	96500	96500	96500	0
292	20250416	150900	48590350	96500	96500	96500	96500	0
293	20250416	150800	48590350	96500	96500	96500	96500	0
294	20250416	150700	48590350	96500	96500	96500	96500	0
295	20250416	150600	48590350	96500	96500	96500	96500	0
296	20250416	150500	48590350	96500	96500	96500	96500	0
297	20250416	150400	48590350	96500	96500	96500	96500	0
298	20250416	150300	48590350	96500	96500	96500	96500	0
299	20250416	150200	48590350	96500	96500	96500	96500	0
300	20250416	150100	48590350	96500	96500	96500	96500	0
301	20250416	150000	48590350	96500	96500	96500	96500	0
302	20250416	145900	48590350	96500	96500	96500	96500	0
303	20250416	145800	48590350	96500	96500	96500	96500	0
304	20250416	145700	48590350	96500	96500	96500	96500	0
305	20250416	145600	48590350	96500	96500	96500	96500	0
306	20250416	145500	48590350	96500	96500	96500	96500	0
307	20250416	145400	48590350	96500	96500	96500	96500	0
308	20250416	145300	48590350	96500	96500	96500	96500	0
309	20250416	145200	48590350	96500	96500	96500	96500	0
310	20250416	145100	48590350	96500	96500	96500	96500	0
311	20250416	145000	48590350	96500	96500	96500	96500	0
312	20250416	144900	48590350	96500	96500	96500	96500	2
313	20250416	144800	48397350	96500	96500	96500	96500	3
314	20250416	144700	48107850	96300	96300	96300	96300	0
315	20250416	144600	48107850	96300	96300	96300	96300	0
316	20250416	144500	48107850	96300	96300	96300	96300	0
317	20250416	144400	48107850	96300	96300	96300	96300	0
318	20250416	144300	48107850	96300	96300	96300	96300	0
319	20250416	144200	48107850	96300	96300	96300	96300	0
320	20250416	144100	48107850	96300	96400	96400	96300	10
321	20250416	144000	47144450	96400	96400	96400	96400	0
322	20250416	143900	47144450	96400	96400	96400	96400	0
323	20250416	143800	47144450	96400	96400	96400	96400	0
324	20250416	143700	47144450	96400	96400	96400	96400	0
325	20250416	143600	47144450	96400	96400	96400	96400	0
326	20250416	143500	47144450	96400	96400	96400	96400	0
327	20250416	143400	47144450	96400	96400	96400	96400	1
328	20250416	143300	47048050	96400	96400	96400	96400	0
329	20250416	143200	47048050	96400	96400	96400	96400	1
330	20250416	143100	46951650	96400	96400	96400	96400	1
331	20250416	143000	46855250	96400	96400	96400	96400	0
332	20250416	142900	46855250	96400	96400	96400	96400	13
333	20250416	142800	45602050	96500	96500	96500	96500	1
334	20250416	142700	45505550	96500	96500	96500	96500	1
335	20250416	142600	45409050	96500	96500	96500	96500	0
336	20250416	142500	45409050	96500	96500	96500	96500	1
337	20250416	142400	45312550	96500	96500	96500	96500	0
338	20250416	142300	45312550	96500	96500	96500	96500	2
339	20250416	142200	45119550	96500	96500	96500	96500	0
340	20250416	142100	45119550	96500	96500	96500	96500	1
341	20250416	142000	45023050	96400	96400	96400	96400	0
342	20250416	141900	45023050	96400	96400	96400	96400	0
343	20250416	141800	45023050	96400	96500	96500	96400	3
344	20250416	141700	44733750	96400	96400	96400	96400	0
345	20250416	141600	44733750	96400	96400	96400	96400	0
346	20250416	141500	44733750	96400	96400	96400	96400	0
347	20250416	141400	44733750	96400	96400	96400	96400	0
348	20250416	141300	44733750	96400	96400	96400	96400	3
349	20250416	141200	44444550	96400	96400	96400	96400	2
350	20250416	141100	44251750	96400	96400	96400	96400	0
351	20250416	141000	44251750	96400	96400	96400	96400	2
352	20250416	140900	44058950	96400	96400	96400	96400	0
353	20250416	140800	44058950	96400	96400	96400	96400	4
354	20250416	140700	43673350	96400	96400	96400	96400	0
355	20250416	140600	43673350	96400	96400	96400	96400	0
356	20250416	140500	43673350	96400	96400	96400	96400	0
357	20250416	140400	43673350	96400	96400	96400	96400	3
358	20250416	140300	43384150	96400	96400	96400	96400	0
359	20250416	140200	43384150	96400	96400	96400	96400	4
360	20250416	140100	42998550	96400	96400	96400	96400	1
361	20250416	140000	42902150	96500	96500	96500	96500	2
362	20250416	135900	42709150	96500	96500	96500	96500	0
363	20250416	135800	42709150	96500	96500	96500	96500	1
364	20250416	135700	42612650	96400	96400	96400	96400	1
365	20250416	135600	42516250	96300	96300	96300	96300	0
366	20250416	135500	42516250	96300	96300	96300	96300	0
367	20250416	135400	42516250	96300	96300	96300	96300	0
368	20250416	135300	42516250	96300	96300	96300	96300	0
369	20250416	135200	42516250	96300	96300	96300	96300	0
370	20250416	135100	42516250	96300	96300	96300	96300	0
371	20250416	135000	42516250	96300	96300	96300	96300	0
372	20250416	134900	42516250	96300	96400	96400	96300	100
373	20250416	134800	32885050	96500	96500	96500	96500	2
374	20250416	134700	32692050	96500	96500	96500	96500	0
375	20250416	134600	32692050	96500	96500	96500	96500	1
376	20250416	134500	32595550	96400	96400	96400	96400	0
377	20250416	134400	32595550	96400	96400	96400	96400	1
378	20250416	134300	32499150	96400	96400	96400	96400	0
379	20250416	134200	32499150	96400	96400	96400	96400	0
380	20250416	134100	32499150	96400	96400	96400	96400	0
381	20250416	134000	32499150	96400	96400	96400	96400	0
382	20250416	133900	32499150	96400	96400	96400	96400	0
383	20250416	133800	32499150	96400	96450	96450	96400	7
384	20250416	133700	31824300	96500	96500	96500	96500	1
385	20250416	133600	31727800	96500	96500	96500	96500	0
386	20250416	133500	31727800	96500	96500	96500	96500	1
387	20250416	133400	31631300	96500	96500	96500	96500	1
388	20250416	133300	31534800	96500	96500	96500	96500	0
389	20250416	133200	31534800	96500	96500	96500	96500	1
390	20250416	133100	31438300	96500	96500	96500	96500	0
391	20250416	133000	31438300	96500	96500	96500	96500	1
392	20250416	132900	31341800	96500	96500	96500	96500	0
393	20250416	132800	31341800	96500	96500	96500	96500	1
394	20250416	132700	31245300	96500	96500	96500	96500	0
395	20250416	132600	31245300	96500	96500	96500	96500	1
396	20250416	132500	31148800	96500	96500	96500	96500	1
397	20250416	132400	31052300	96500	96500	96500	96500	0
398	20250416	132300	31052300	96500	96500	96500	96500	1
399	20250416	132200	30955800	96500	96500	96500	96500	0
400	20250416	132100	30955800	96500	96500	96500	96500	1
401	20250416	132000	30859300	96500	96500	96500	96500	0
402	20250416	131900	30859300	96500	96500	96500	96500	1
403	20250416	131800	30762800	96500	96500	96500	96500	1
404	20250416	131700	30666300	96500	96500	96500	96500	0
405	20250416	131600	30666300	96500	96500	96500	96500	1
406	20250416	131500	30569800	96500	96500	96500	96500	0
407	20250416	131400	30569800	96500	96500	96500	96500	1
408	20250416	131300	30473300	96500	96500	96500	96500	0
409	20250416	131200	30473300	96500	96500	96500	96500	1
410	20250416	131100	30376800	96500	96500	96500	96500	1
411	20250416	131000	30280300	96500	96500	96500	96500	0
412	20250416	130900	30280300	96500	96500	96500	96500	1
413	20250416	130800	30183800	96500	96500	96500	96500	0
414	20250416	130700	30183800	96500	96500	96500	96500	1
415	20250416	130600	30087300	96500	96500	96500	96500	4
416	20250416	130500	29701300	96500	96500	96500	96500	1
417	20250416	130400	29604800	96500	96500	96500	96500	1
418	20250416	130300	29508300	96500	96500	96500	96500	0
419	20250416	130200	29508300	96500	96500	96500	96500	1
420	20250416	130100	29411800	96500	96500	96500	96500	0
421	20250416	130000	29411800	96500	96500	96500	96500	1
422	20250416	125900	29315300	96500	96500	96500	96500	0
423	20250416	125800	29315300	96500	96500	96500	96500	1
424	20250416	125700	29218800	96500	96500	96500	96500	0
425	20250416	125600	29218800	96500	96500	96500	96500	1
426	20250416	125500	29122300	96500	96500	96500	96500	1
427	20250416	125400	29025800	96500	96500	96500	96500	0
428	20250416	125300	29025800	96500	96500	96500	96500	1
429	20250416	125200	28929300	96500	96500	96500	96500	0
430	20250416	125100	28929300	96500	96500	96500	96500	1
431	20250416	125000	28832800	96500	96500	96500	96500	0
432	20250416	124900	28832800	96500	96500	96500	96500	1
433	20250416	124800	28736300	96500	96500	96500	96500	1
434	20250416	124700	28639800	96500	96500	96500	96500	0
435	20250416	124600	28639800	96500	96500	96500	96500	1
436	20250416	124500	28543300	96500	96500	96500	96500	0
437	20250416	124400	28543300	96500	96500	96500	96500	1
438	20250416	124300	28446800	96500	96500	96500	96500	0
439	20250416	124200	28446800	96500	96500	96500	96500	1
440	20250416	124100	28350300	96500	96500	96500	96500	1
441	20250416	124000	28253800	96500	96500	96500	96500	0
442	20250416	123900	28253800	96500	96500	96500	96500	1
443	20250416	123800	28157300	96500	96500	96500	96500	0
444	20250416	123700	28157300	96500	96500	96500	96500	1
445	20250416	123600	28060800	96500	96500	96500	96500	0
446	20250416	123500	28060800	96500	96500	96500	96500	1
447	20250416	123400	27964300	96500	96500	96500	96500	0
448	20250416	123300	27964300	96500	96500	96500	96500	1
449	20250416	123200	27867800	96500	96500	96500	96500	1
450	20250416	123100	27771300	96500	96500	96500	96500	0
451	20250416	123000	27771300	96500	96500	96500	96500	1
452	20250416	122900	27674800	96500	96500	96500	96500	0
453	20250416	122800	27674800	96500	96500	96500	96500	1
454	20250416	122700	27578300	96500	96500	96500	96500	0
455	20250416	122600	27578300	96500	96500	96500	96500	2
456	20250416	122500	27385300	96500	96500	96500	96500	1
457	20250416	122400	27288800	96400	96400	96400	96400	0
458	20250416	122300	27288800	96400	96400	96400	96400	0
459	20250416	122200	27288800	96400	96400	96400	96400	0
460	20250416	122100	27288800	96400	96400	96400	96400	0
461	20250416	122000	27288800	96400	96400	96400	96400	0
462	20250416	121900	27288800	96400	96400	96400	96400	0
463	20250416	121800	27288800	96400	96400	96400	96400	0
464	20250416	121700	27288800	96400	96400	96400	96400	0
465	20250416	121600	27288800	96400	96400	96400	96400	2
466	20250416	121500	27096000	96400	96400	96400	96400	0
467	20250416	121400	27096000	96400	96400	96400	96400	1
468	20250416	121300	26999600	96400	96400	96400	96400	0
469	20250416	121200	26999600	96400	96400	96400	96400	1
470	20250416	121100	26903200	96400	96400	96400	96400	6
471	20250416	121000	26324800	96400	96400	96400	96400	0
472	20250416	120900	26324800	96400	96400	96400	96400	0
473	20250416	120800	26324800	96400	96400	96400	96400	0
474	20250416	120700	26324800	96400	96400	96400	96400	0
475	20250416	120600	26324800	96400	96400	96400	96400	0
476	20250416	120500	26324800	96400	96400	96400	96400	0
477	20250416	120400	26324800	96400	96400	96400	96400	1
478	20250416	120300	26228400	96400	96400	96400	96400	29
479	20250416	120200	23432800	96500	96500	96500	96500	2
480	20250416	120100	23239800	96500	96500	96500	96500	1
481	20250416	120000	23143300	96500	96500	96500	96500	1
482	20250416	115900	23046800	96400	96400	96400	96400	0
483	20250416	115800	23046800	96400	96400	96400	96400	0
484	20250416	115700	23046800	96400	96400	96400	96400	0
485	20250416	115600	23046800	96400	96400	96400	96400	0
486	20250416	115500	23046800	96400	96400	96400	96400	0
487	20250416	115400	23046800	96400	96400	96400	96400	0
488	20250416	115300	23046800	96400	96400	96400	96400	0
489	20250416	115200	23046800	96400	96500	96500	96400	14
490	20250416	115100	21696700	96600	96600	96600	96600	1
491	20250416	115000	21600100	96500	96500	96500	96500	0
492	20250416	114900	21600100	96500	96500	96500	96500	0
493	20250416	114800	21600100	96500	96500	96500	96500	2
494	20250416	114700	21407100	96500	96500	96500	96500	0
495	20250416	114600	21407100	96500	96500	96500	96500	1
496	20250416	114500	21310600	96400	96400	96400	96400	0
497	20250416	114400	21310600	96400	96400	96400	96400	0
498	20250416	114300	21310600	96400	96400	96400	96400	0
499	20250416	114200	21310600	96400	96400	96400	96400	0
500	20250416	114100	21310600	96400	96500	96500	96400	2
501	20250416	114000	21117700	96500	96500	96500	96500	0
502	20250416	113900	21117700	96500	96500	96500	96500	1
503	20250416	113800	21021200	96500	96500	96500	96500	0
504	20250416	113700	21021200	96500	96500	96500	96500	1
505	20250416	113600	20924700	96500	96500	96500	96500	1
506	20250416	113500	20828200	96500	96500	96500	96500	0
507	20250416	113400	20828200	96500	96500	96500	96500	1
508	20250416	113300	20731700	96500	96500	96500	96500	0
509	20250416	113200	20731700	96500	96500	96500	96500	1
510	20250416	113100	20635200	96500	96500	96500	96500	0
511	20250416	113000	20635200	96500	96500	96500	96500	1
512	20250416	112900	20538700	96500	96500	96500	96500	1
513	20250416	112800	20442200	96500	96500	96500	96500	0
514	20250416	112700	20442200	96500	96500	96500	96500	1
515	20250416	112600	20345700	96500	96500	96500	96500	0
516	20250416	112500	20345700	96500	96500	96500	96500	1
517	20250416	112400	20249200	96500	96500	96500	96500	3
518	20250416	112300	19959700	96500	96500	96500	96500	1
519	20250416	112200	19863200	96500	96500	96500	96500	1
520	20250416	112100	19766700	96500	96500	96500	96500	0
521	20250416	112000	19766700	96500	96500	96500	96500	1
522	20250416	111900	19670200	96500	96500	96500	96500	0
523	20250416	111800	19670200	96500	96500	96500	96500	1
524	20250416	111700	19573700	96500	96500	96500	96500	0
525	20250416	111600	19573700	96500	96500	96500	96500	1
526	20250416	111500	19477200	96500	96500	96500	96500	1
527	20250416	111400	19380700	96500	96500	96500	96500	0
528	20250416	111300	19380700	96500	96500	96500	96500	1
529	20250416	111200	19284200	96500	96500	96500	96500	0
530	20250416	111100	19284200	96500	96500	96500	96500	1
531	20250416	111000	19187700	96500	96500	96500	96500	0
532	20250416	110900	19187700	96500	96500	96500	96500	1
533	20250416	110800	19091200	96500	96500	96500	96500	1
534	20250416	110700	18994700	96500	96500	96500	96500	0
535	20250416	110600	18994700	96500	96500	96500	96500	1
536	20250416	110500	18898200	96500	96500	96500	96500	0
537	20250416	110400	18898200	96500	96500	96500	96500	1
538	20250416	110300	18801700	96500	96500	96500	96500	0
539	20250416	110200	18801700	96500	96500	96500	96500	1
540	20250416	110100	18705200	96500	96500	96500	96500	1
541	20250416	110000	18608700	96500	96500	96500	96500	0
542	20250416	105900	18608700	96500	96500	96500	96500	2
543	20250416	105800	18415700	96500	96500	96500	96500	0
544	20250416	105700	18415700	96500	96500	96500	96500	1
545	20250416	105600	18319200	96400	96400	96400	96400	0
546	20250416	105500	18319200	96400	96400	96400	96400	0
547	20250416	105400	18319200	96400	96400	96400	96400	0
548	20250416	105300	18319200	96400	96400	96400	96400	0
549	20250416	105200	18319200	96400	96400	96400	96400	0
550	20250416	105100	18319200	96400	96400	96400	96400	2
551	20250416	105000	18126400	96400	96500	96500	96400	2
552	20250416	104900	17933500	96500	96500	96500	96500	0
553	20250416	104800	17933500	96500	96500	96500	96500	1
554	20250416	104700	17837000	96500	96500	96500	96500	3
555	20250416	104600	17547500	96500	96500	96500	96500	3
556	20250416	104500	17258000	96500	96500	96500	96500	0
557	20250416	104400	17258000	96500	96500	96500	96500	4
558	20250416	104300	16872000	96600	96600	96600	96600	1
559	20250416	104200	16775400	96600	96600	96600	96600	0
560	20250416	104100	16775400	96600	96600	96600	96600	1
561	20250416	104000	16678800	96600	96600	96600	96600	1
562	20250416	103900	16582200	96600	96600	96600	96600	0
563	20250416	103800	16582200	96600	96600	96600	96600	1
564	20250416	103700	16485600	96600	96600	96600	96600	0
565	20250416	103600	16485600	96600	96600	96600	96600	1
566	20250416	103500	16389000	96600	96600	96600	96600	0
567	20250416	103400	16389000	96600	96600	96600	96600	2
568	20250416	103300	16195800	96600	96600	96600	96600	1
569	20250416	103200	16099200	96500	96500	96500	96500	0
570	20250416	103100	16099200	96500	96500	96500	96500	0
571	20250416	103000	16099200	96500	96500	96500	96500	0
572	20250416	102900	16099200	96500	96500	96500	96500	1
573	20250416	102800	16002700	96500	96500	96500	96500	0
574	20250416	102700	16002700	96500	96500	96500	96500	1
575	20250416	102600	15906200	96500	96500	96500	96500	1
576	20250416	102500	15809700	96500	96500	96500	96500	0
577	20250416	102400	15809700	96500	96500	96500	96500	1
578	20250416	102300	15713200	96500	96500	96500	96500	0
579	20250416	102200	15713200	96500	96500	96500	96500	1
580	20250416	102100	15616700	96500	96500	96500	96500	0
581	20250416	102000	15616700	96500	96500	96500	96500	1
582	20250416	101900	15520200	96500	96500	96500	96500	1
583	20250416	101800	15423700	96500	96500	96500	96500	0
584	20250416	101700	15423700	96500	96500	96500	96500	1
585	20250416	101600	15327200	96500	96500	96500	96500	0
586	20250416	101500	15327200	96500	96500	96500	96500	1
587	20250416	101400	15230700	96500	96500	96500	96500	0
588	20250416	101300	15230700	96500	96500	96500	96500	1
589	20250416	101200	15134200	96500	96500	96500	96500	1
590	20250416	101100	15037700	96500	96500	96500	96500	0
591	20250416	101000	15037700	96500	96500	96500	96500	1
592	20250416	100900	14941200	96500	96500	96500	96500	0
593	20250416	100800	14941200	96500	96500	96500	96500	1
594	20250416	100700	14844700	96500	96500	96500	96500	1
595	20250416	100600	14748200	96500	96500	96500	96500	1
596	20250416	100500	14651700	96500	96500	96500	96500	1
597	20250416	100400	14555200	96500	96500	96500	96500	0
598	20250416	100300	14555200	96500	96500	96500	96500	1
599	20250416	100200	14458700	96500	96500	96500	96500	0
600	20250416	100100	14458700	96500	96500	96500	96500	1
601	20250416	100000	14362200	96500	96500	96500	96500	1
602	20250416	095900	14265700	96500	96500	96500	96500	1
603	20250416	095800	14169200	96500	96500	96500	96500	1
604	20250416	095700	14072700	96500	96400	96500	96400	29
605	20250416	095600	11276500	96400	96400	96400	96400	1
606	20250416	095500	11180100	96400	96400	96400	96400	0
607	20250416	095400	11180100	96400	96400	96400	96400	1
608	20250416	095300	11083700	96400	96400	96400	96400	0
609	20250416	095200	11083700	96400	96400	96400	96400	1
610	20250416	095100	10987300	96400	96400	96400	96400	18
611	20250416	095000	9252100	96400	96400	96400	96400	0
612	20250416	094900	9252100	96400	96500	96500	96400	37
613	20250416	094800	5685200	96500	96500	96500	96500	0
614	20250416	094700	5685200	96500	96500	96500	96500	1
615	20250416	094600	5588700	96500	96500	96500	96500	0
616	20250416	094500	5588700	96500	96500	96500	96500	1
617	20250416	094400	5492200	96500	96500	96500	96500	1
618	20250416	094300	5395700	96500	96500	96500	96500	0
619	20250416	094200	5395700	96500	96500	96500	96500	1
620	20250416	094100	5299200	96500	96500	96500	96500	0
621	20250416	094000	5299200	96500	96500	96500	96500	1
622	20250416	093900	5202700	96500	96500	96500	96500	0
623	20250416	093800	5202700	96500	96400	96500	96400	7
624	20250416	093700	4527300	96400	96400	96400	96400	1
625	20250416	093600	4430900	96200	96200	96200	96200	0
626	20250416	093500	4430900	96200	96200	96200	96200	0
627	20250416	093400	4430900	96200	96200	96200	96200	0
628	20250416	093300	4430900	96200	96200	96200	96200	0
629	20250416	093200	4430900	96200	96200	96200	96200	0
630	20250416	093100	4430900	96200	96200	96200	96200	0
631	20250416	093000	4430900	96200	96200	96200	96200	0
632	20250416	092900	4430900	96200	96200	96200	96200	0
633	20250416	092800	4430900	96200	96200	96200	96200	0
634	20250416	092700	4430900	96200	96200	96200	96200	0
635	20250416	092600	4430900	96200	96200	96200	96200	0
636	20250416	092500	4430900	96200	96200	96200	96200	0
637	20250416	092400	4430900	96200	96200	96200	96200	0
638	20250416	092300	4430900	96200	96200	96200	96200	0
639	20250416	092200	4430900	96200	96300	96300	96200	10
640	20250416	092100	3468800	96300	96300	96300	96300	1
641	20250416	092000	3372500	96300	96300	96300	96300	0
642	20250416	091900	3372500	96300	96300	96300	96300	1
643	20250416	091800	3276200	96300	96300	96300	96300	0
644	20250416	091700	3276200	96300	96300	96300	96300	0
645	20250416	091600	3276200	96300	96400	96400	96300	3
646	20250416	091500	2987200	96400	96400	96400	96400	0
647	20250416	091400	2987200	96400	96400	96400	96400	1
648	20250416	091300	2890800	96400	96400	96400	96400	8
649	20250416	091200	2119600	96400	96400	96400	96400	10
650	20250416	091100	1155600	96300	96300	96300	96300	0
651	20250416	091000	1155600	96300	96300	96300	96300	0
652	20250416	090900	1155600	96300	96300	96300	96300	0
653	20250416	090800	1155600	96300	96300	96300	96300	0
654	20250416	090700	1155600	96300	96300	96300	96300	0
655	20250416	090600	1155600	96300	96300	96300	96300	0
656	20250416	090500	1155600	96300	96300	96300	96300	0
657	20250416	090400	1155600	96300	96300	96300	96300	0
658	20250416	090300	1155600	96300	96300	96300	96300	0
659	20250416	090200	1155600	96300	96300	96300	96300	0
660	20250416	090100	1155600	96300	96300	96300	96300	2
661	20250416	090000	963000	96300	96300	96300	96300	10