KissMeData/120030/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195900	70673200	96900	96900	96900	96900	18
3	20250417	195800	70673200	96900	96900	96900	96900	0
4	20250417	195700	70673200	96900	96900	96900	96900	0
5	20250417	195600	70673200	96900	96900	96900	96900	0
6	20250417	195500	70673200	96900	96900	96900	96900	0
7	20250417	195400	70673200	96900	96900	96900	96900	0
8	20250417	195300	70673200	96900	96900	96900	96900	0
9	20250417	195200	70673200	96900	96900	96900	96900	0
10	20250417	195100	70673200	96900	96900	96900	96900	0
11	20250417	195000	70673200	96900	96900	96900	96900	0
12	20250417	194900	70673200	96900	96900	96900	96900	0
13	20250417	194800	70673200	96900	96900	96900	96900	0
14	20250417	194700	70673200	96900	96900	96900	96900	0
15	20250417	194600	70673200	96900	96900	96900	96900	0
16	20250417	194500	70673200	96900	96900	96900	96900	0
17	20250417	194400	70673200	96900	96900	96900	96900	0
18	20250417	194300	70673200	96900	96900	96900	96900	0
19	20250417	194200	70673200	96900	96900	96900	96900	0
20	20250417	194100	70673200	96900	96900	96900	96900	0
21	20250417	194000	70673200	96900	96900	96900	96900	0
22	20250417	193900	70673200	96900	96900	96900	96900	0
23	20250417	193800	70673200	96900	96900	96900	96900	0
24	20250417	193700	70673200	96900	96900	96900	96900	0
25	20250417	193600	70673200	96900	96900	96900	96900	0
26	20250417	193500	70673200	96900	96900	96900	96900	0
27	20250417	193400	70673200	96900	96900	96900	96900	0
28	20250417	193300	70673200	96900	96900	96900	96900	0
29	20250417	193200	70673200	96900	96900	96900	96900	0
30	20250417	193100	70673200	96900	96900	96900	96900	0
31	20250417	193000	70673200	96900	96900	96900	96900	0
32	20250417	192900	70673200	96900	96900	96900	96900	18
33	20250417	192800	70673200	96900	96900	96900	96900	0
34	20250417	192700	70673200	96900	96900	96900	96900	0
35	20250417	192600	70673200	96900	96900	96900	96900	0
36	20250417	192500	70673200	96900	96900	96900	96900	0
37	20250417	192400	70673200	96900	96900	96900	96900	0
38	20250417	192300	70673200	96900	96900	96900	96900	0
39	20250417	192200	70673200	96900	96900	96900	96900	0
40	20250417	192100	70673200	96900	96900	96900	96900	0
41	20250417	192000	70673200	96900	96900	96900	96900	0
42	20250417	191900	70673200	96900	96900	96900	96900	0
43	20250417	191800	70673200	96900	96900	96900	96900	0
44	20250417	191700	70673200	96900	96900	96900	96900	0
45	20250417	191600	70673200	96900	96900	96900	96900	0
46	20250417	191500	70673200	96900	96900	96900	96900	0
47	20250417	191400	70673200	96900	96900	96900	96900	0
48	20250417	191300	70673200	96900	96900	96900	96900	0
49	20250417	191200	70673200	96900	96900	96900	96900	0
50	20250417	191100	70673200	96900	96900	96900	96900	0
51	20250417	191000	70673200	96900	96900	96900	96900	0
52	20250417	190900	70673200	96900	96900	96900	96900	0
53	20250417	190800	70673200	96900	96900	96900	96900	0
54	20250417	190700	70673200	96900	96900	96900	96900	0
55	20250417	190600	70673200	96900	96900	96900	96900	0
56	20250417	190500	70673200	96900	96900	96900	96900	0
57	20250417	190400	70673200	96900	96900	96900	96900	0
58	20250417	190300	70673200	96900	96900	96900	96900	0
59	20250417	190200	70673200	96900	96900	96900	96900	0
60	20250417	190100	70673200	96900	96900	96900	96900	0
61	20250417	190000	70673200	96900	96900	96900	96900	0
62	20250417	185900	70673200	96900	96900	96900	96900	18
63	20250417	185800	70673200	96900	96900	96900	96900	0
64	20250417	185700	70673200	96900	96900	96900	96900	0
65	20250417	185600	70673200	96900	96900	96900	96900	0
66	20250417	185500	70673200	96900	96900	96900	96900	0
67	20250417	185400	70673200	96900	96900	96900	96900	0
68	20250417	185300	70673200	96900	96900	96900	96900	0
69	20250417	185200	70673200	96900	96900	96900	96900	0
70	20250417	185100	70673200	96900	96900	96900	96900	0
71	20250417	185000	70673200	96900	96900	96900	96900	0
72	20250417	184900	70673200	96900	96900	96900	96900	0
73	20250417	184800	70673200	96900	96900	96900	96900	0
74	20250417	184700	70673200	96900	96900	96900	96900	0
75	20250417	184600	70673200	96900	96900	96900	96900	0
76	20250417	184500	70673200	96900	96900	96900	96900	0
77	20250417	184400	70673200	96900	96900	96900	96900	0
78	20250417	184300	70673200	96900	96900	96900	96900	0
79	20250417	184200	70673200	96900	96900	96900	96900	0
80	20250417	184100	70673200	96900	96900	96900	96900	0
81	20250417	184000	70673200	96900	96900	96900	96900	0
82	20250417	183900	70673200	96900	96900	96900	96900	0
83	20250417	183800	70673200	96900	96900	96900	96900	0
84	20250417	183700	70673200	96900	96900	96900	96900	0
85	20250417	183600	70673200	96900	96900	96900	96900	0
86	20250417	183500	70673200	96900	96900	96900	96900	0
87	20250417	183400	70673200	96900	96900	96900	96900	0
88	20250417	183300	70673200	96900	96900	96900	96900	0
89	20250417	183200	70673200	96900	96900	96900	96900	0
90	20250417	183100	70673200	96900	96900	96900	96900	0
91	20250417	183000	70673200	96900	96900	96900	96900	0
92	20250417	182900	70673200	96900	96900	96900	96900	18
93	20250417	182800	70673200	96900	96900	96900	96900	0
94	20250417	182700	70673200	96900	96900	96900	96900	0
95	20250417	182600	70673200	96900	96900	96900	96900	0
96	20250417	182500	70673200	96900	96900	96900	96900	0
97	20250417	182400	70673200	96900	96900	96900	96900	0
98	20250417	182300	70673200	96900	96900	96900	96900	0
99	20250417	182200	70673200	96900	96900	96900	96900	0
100	20250417	182100	70673200	96900	96900	96900	96900	0
101	20250417	182000	70673200	96900	96900	96900	96900	0
102	20250417	181900	70673200	96900	96900	96900	96900	0
103	20250417	181800	70673200	96900	96900	96900	96900	0
104	20250417	181700	70673200	96900	96900	96900	96900	0
105	20250417	181600	70673200	96900	96900	96900	96900	0
106	20250417	181500	70673200	96900	96900	96900	96900	0
107	20250417	181400	70673200	96900	96900	96900	96900	0
108	20250417	181300	70673200	96900	96900	96900	96900	0
109	20250417	181200	70673200	96900	96900	96900	96900	0
110	20250417	181100	70673200	96900	96900	96900	96900	0
111	20250417	181000	70673200	96900	96900	96900	96900	0
112	20250417	180900	70673200	96900	96900	96900	96900	0
113	20250417	180800	70673200	96900	96900	96900	96900	0
114	20250417	180700	70673200	96900	96900	96900	96900	0
115	20250417	180600	70673200	96900	96900	96900	96900	0
116	20250417	180500	70673200	96900	96900	96900	96900	0
117	20250417	180400	70673200	96900	96900	96900	96900	0
118	20250417	180300	70673200	96900	96900	96900	96900	0
119	20250417	180200	70673200	96900	96900	96900	96900	0
120	20250417	180100	70673200	96900	96900	96900	96900	0
121	20250417	180000	70673200	96900	96900	96900	96900	0
122	20250417	175900	70673200	96900	96900	96900	96900	18
123	20250417	175800	70673200	96900	96900	96900	96900	0
124	20250417	175700	70673200	96900	96900	96900	96900	0
125	20250417	175600	70673200	96900	96900	96900	96900	0
126	20250417	175500	70673200	96900	96900	96900	96900	0
127	20250417	175400	70673200	96900	96900	96900	96900	0
128	20250417	175300	70673200	96900	96900	96900	96900	0
129	20250417	175200	70673200	96900	96900	96900	96900	0
130	20250417	175100	70673200	96900	96900	96900	96900	0
131	20250417	175000	70673200	96900	96900	96900	96900	0
132	20250417	174900	70673200	96900	96900	96900	96900	0
133	20250417	174800	70673200	96900	96900	96900	96900	0
134	20250417	174700	70673200	96900	96900	96900	96900	0
135	20250417	174600	70673200	96900	96900	96900	96900	0
136	20250417	174500	70673200	96900	96900	96900	96900	0
137	20250417	174400	70673200	96900	96900	96900	96900	0
138	20250417	174300	70673200	96900	96900	96900	96900	0
139	20250417	174200	70673200	96900	96900	96900	96900	0
140	20250417	174100	70673200	96900	96900	96900	96900	0
141	20250417	174000	70673200	96900	96900	96900	96900	0
142	20250417	173900	70673200	96900	96900	96900	96900	0
143	20250417	173800	70673200	96900	96900	96900	96900	0
144	20250417	173700	70673200	96900	96900	96900	96900	0
145	20250417	173600	70673200	96900	96900	96900	96900	0
146	20250417	173500	70673200	96900	96900	96900	96900	0
147	20250417	173400	70673200	96900	96900	96900	96900	0
148	20250417	173300	70673200	96900	96900	96900	96900	0
149	20250417	173200	70673200	96900	96900	96900	96900	0
150	20250417	173100	70673200	96900	96900	96900	96900	0
151	20250417	173000	70673200	96900	96900	96900	96900	0
152	20250417	172900	70673200	96900	96900	96900	96900	18
153	20250417	172800	70673200	96900	96900	96900	96900	0
154	20250417	172700	70673200	96900	96900	96900	96900	0
155	20250417	172600	70673200	96900	96900	96900	96900	0
156	20250417	172500	70673200	96900	96900	96900	96900	0
157	20250417	172400	70673200	96900	96900	96900	96900	0
158	20250417	172300	70673200	96900	96900	96900	96900	0
159	20250417	172200	70673200	96900	96900	96900	96900	0
160	20250417	172100	70673200	96900	96900	96900	96900	0
161	20250417	172000	70673200	96900	96900	96900	96900	0
162	20250417	171900	70673200	96900	96900	96900	96900	0
163	20250417	171800	70673200	96900	96900	96900	96900	0
164	20250417	171700	70673200	96900	96900	96900	96900	0
165	20250417	171600	70673200	96900	96900	96900	96900	0
166	20250417	171500	70673200	96900	96900	96900	96900	0
167	20250417	171400	70673200	96900	96900	96900	96900	0
168	20250417	171300	70673200	96900	96900	96900	96900	0
169	20250417	171200	70673200	96900	96900	96900	96900	0
170	20250417	171100	70673200	96900	96900	96900	96900	0
171	20250417	171000	70673200	96900	96900	96900	96900	0
172	20250417	170900	70673200	96900	96900	96900	96900	0
173	20250417	170800	70673200	96900	96900	96900	96900	0
174	20250417	170700	70673200	96900	96900	96900	96900	0
175	20250417	170600	70673200	96900	96900	96900	96900	0
176	20250417	170500	70673200	96900	96900	96900	96900	0
177	20250417	170400	70673200	96900	96900	96900	96900	0
178	20250417	170300	70673200	96900	96900	96900	96900	0
179	20250417	170200	70673200	96900	96900	96900	96900	0
180	20250417	170100	70673200	96900	96900	96900	96900	0
181	20250417	170000	70673200	96900	96900	96900	96900	0
182	20250417	165900	70673200	96900	96900	96900	96900	18
183	20250417	165800	70673200	96900	96900	96900	96900	0
184	20250417	165700	70673200	96900	96900	96900	96900	0
185	20250417	165600	70673200	96900	96900	96900	96900	0
186	20250417	165500	70673200	96900	96900	96900	96900	0
187	20250417	165400	70673200	96900	96900	96900	96900	0
188	20250417	165300	70673200	96900	96900	96900	96900	0
189	20250417	165200	70673200	96900	96900	96900	96900	0
190	20250417	165100	70673200	96900	96900	96900	96900	0
191	20250417	165000	70673200	96900	96900	96900	96900	0
192	20250417	164900	70673200	96900	96900	96900	96900	0
193	20250417	164800	70673200	96900	96900	96900	96900	0
194	20250417	164700	70673200	96900	96900	96900	96900	0
195	20250417	164600	70673200	96900	96900	96900	96900	0
196	20250417	164500	70673200	96900	96900	96900	96900	0
197	20250417	164400	70673200	96900	96900	96900	96900	0
198	20250417	164300	70673200	96900	96900	96900	96900	0
199	20250417	164200	70673200	96900	96900	96900	96900	0
200	20250417	164100	70673200	96900	96900	96900	96900	0
201	20250417	164000	70673200	96900	96900	96900	96900	0
202	20250417	163900	70673200	96900	96900	96900	96900	0
203	20250417	163800	70673200	96900	96900	96900	96900	0
204	20250417	163700	70673200	96900	96900	96900	96900	0
205	20250417	163600	70673200	96900	96900	96900	96900	0
206	20250417	163500	70673200	96900	96900	96900	96900	0
207	20250417	163400	70673200	96900	96900	96900	96900	0
208	20250417	163300	70673200	96900	96900	96900	96900	0
209	20250417	163200	70673200	96900	96900	96900	96900	0
210	20250417	163100	70673200	96900	96900	96900	96900	0
211	20250417	163000	70673200	96900	96900	96900	96900	0
212	20250417	162900	70673200	96900	96900	96900	96900	18
213	20250417	162800	70673200	96900	96900	96900	96900	0
214	20250417	162700	70673200	96900	96900	96900	96900	0
215	20250417	162600	70673200	96900	96900	96900	96900	0
216	20250417	162500	70673200	96900	96900	96900	96900	0
217	20250417	162400	70673200	96900	96900	96900	96900	0
218	20250417	162300	70673200	96900	96900	96900	96900	0
219	20250417	162200	70673200	96900	96900	96900	96900	0
220	20250417	162100	70673200	96900	96900	96900	96900	0
221	20250417	162000	70673200	96900	96900	96900	96900	0
222	20250417	161900	70673200	96900	96900	96900	96900	0
223	20250417	161800	70673200	96900	96900	96900	96900	0
224	20250417	161700	70673200	96900	96900	96900	96900	0
225	20250417	161600	70673200	96900	96900	96900	96900	0
226	20250417	161500	70673200	96900	96900	96900	96900	0
227	20250417	161400	70673200	96900	96900	96900	96900	0
228	20250417	161300	70673200	96900	96900	96900	96900	0
229	20250417	161200	70673200	96900	96900	96900	96900	0
230	20250417	161100	70673200	96900	96900	96900	96900	0
231	20250417	161000	70673200	96900	96900	96900	96900	0
232	20250417	160900	70673200	96900	96900	96900	96900	0
233	20250417	160800	70673200	96900	96900	96900	96900	0
234	20250417	160700	70673200	96900	96900	96900	96900	0
235	20250417	160600	70673200	96900	96900	96900	96900	0
236	20250417	160500	70673200	96900	96900	96900	96900	0
237	20250417	160400	70673200	96900	96900	96900	96900	0
238	20250417	160300	70673200	96900	96900	96900	96900	0
239	20250417	160200	70673200	96900	96900	96900	96900	0
240	20250417	160100	70673200	96900	96900	96900	96900	0
241	20250417	160000	70673200	96900	96900	96900	96900	0
242	20250417	155900	70673200	96900	96900	96900	96900	18
243	20250417	155800	70673200	96900	96900	96900	96900	0
244	20250417	155700	70673200	96900	96900	96900	96900	0
245	20250417	155600	70673200	96900	96900	96900	96900	0
246	20250417	155500	70673200	96900	96900	96900	96900	0
247	20250417	155400	70673200	96900	96900	96900	96900	0
248	20250417	155300	70673200	96900	96900	96900	96900	0
249	20250417	155200	70673200	96900	96900	96900	96900	0
250	20250417	155100	70673200	96900	96900	96900	96900	0
251	20250417	155000	70673200	96900	96900	96900	96900	0
252	20250417	154900	70673200	96900	96900	96900	96900	0
253	20250417	154800	70673200	96900	96900	96900	96900	0
254	20250417	154700	70673200	96900	96900	96900	96900	0
255	20250417	154600	70673200	96900	96900	96900	96900	0
256	20250417	154500	70673200	96900	96900	96900	96900	0
257	20250417	154400	70673200	96900	96900	96900	96900	0
258	20250417	154300	70673200	96900	96900	96900	96900	0
259	20250417	154200	70673200	96900	96900	96900	96900	0
260	20250417	154100	70673200	96900	96900	96900	96900	0
261	20250417	154000	70673200	96900	96900	96900	96900	0
262	20250417	153900	70673200	96900	96900	96900	96900	0
263	20250417	153800	70673200	96900	96900	96900	96900	0
264	20250417	153700	70673200	96900	96900	96900	96900	0
265	20250417	153600	70673200	96900	96900	96900	96900	0
266	20250417	153500	70673200	96900	96900	96900	96900	0
267	20250417	153400	70673200	96900	96900	96900	96900	0
268	20250417	153300	70673200	96900	96900	96900	96900	0
269	20250417	153200	70673200	96900	96900	96900	96900	0
270	20250417	153100	70673200	96900	96900	96900	96900	0
271	20250417	153000	70673200	96900	96900	96900	96900	18
272	20250417	152900	68929000	96400	96400	96400	96400	0
273	20250417	152800	68929000	96400	96400	96400	96400	0
274	20250417	152700	68929000	96400	96400	96400	96400	0
275	20250417	152600	68929000	96400	96400	96400	96400	0
276	20250417	152500	68929000	96400	96400	96400	96400	0
277	20250417	152400	68929000	96400	96400	96400	96400	0
278	20250417	152300	68929000	96400	96400	96400	96400	0
279	20250417	152200	68929000	96400	96400	96400	96400	0
280	20250417	152100	68929000	96400	96400	96400	96400	0
281	20250417	152000	68929000	96400	96400	96400	96400	0
282	20250417	151900	68929000	96400	96400	96400	96400	0
283	20250417	151800	68929000	96400	96400	96400	96400	0
284	20250417	151700	68929000	96400	96400	96400	96400	0
285	20250417	151600	68929000	96400	96700	96700	96400	37
286	20250417	151500	65359300	96700	96700	96700	96700	0
287	20250417	151400	65359300	96700	96700	96700	96700	0
288	20250417	151300	65359300	96700	96700	96700	96700	0
289	20250417	151200	65359300	96700	96700	96700	96700	0
290	20250417	151100	65359300	96700	96700	96700	96700	0
291	20250417	151000	65359300	96700	96700	96700	96700	1
292	20250417	150900	65262600	96800	96800	96800	96800	0
293	20250417	150800	65262600	96800	96800	96800	96800	0
294	20250417	150700	65262600	96800	96800	96800	96800	0
295	20250417	150600	65262600	96800	96800	96800	96800	0
296	20250417	150500	65262600	96800	96800	96800	96800	0
297	20250417	150400	65262600	96800	96800	96800	96800	0
298	20250417	150300	65262600	96800	96800	96800	96800	0
299	20250417	150200	65262600	96800	96800	96800	96800	0
300	20250417	150100	65262600	96800	96800	96800	96800	0
301	20250417	150000	65262600	96800	96800	96800	96800	0
302	20250417	145900	65262600	96800	96800	96800	96800	0
303	20250417	145800	65262600	96800	96800	96800	96800	0
304	20250417	145700	65262600	96800	96800	96800	96800	0
305	20250417	145600	65262600	96800	96800	96800	96800	0
306	20250417	145500	65262600	96800	96800	96800	96800	0
307	20250417	145400	65262600	96800	96800	96800	96800	0
308	20250417	145300	65262600	96800	96800	96800	96800	0
309	20250417	145200	65262600	96800	96800	96800	96800	0
310	20250417	145100	65262600	96800	96800	96800	96800	0
311	20250417	145000	65262600	96800	97100	97100	96800	24
312	20250417	144900	62939100	97100	97100	97100	97100	1
313	20250417	144800	62842000	97000	97000	97000	97000	3
314	20250417	144700	62551000	97000	97000	97000	97000	0
315	20250417	144600	62551000	97000	97000	97000	97000	0
316	20250417	144500	62551000	97000	97000	97000	97000	0
317	20250417	144400	62551000	97000	97000	97000	97000	0
318	20250417	144300	62551000	97000	97000	97000	97000	0
319	20250417	144200	62551000	97000	97000	97000	97000	3
320	20250417	144100	62260000	97000	97000	97000	97000	0
321	20250417	144000	62260000	97000	97000	97000	97000	0
322	20250417	143900	62260000	97000	97000	97000	97000	0
323	20250417	143800	62260000	97000	97000	97000	97000	0
324	20250417	143700	62260000	97000	97100	97100	97000	3
325	20250417	143600	61968900	97100	97100	97100	97100	0
326	20250417	143500	61968900	97100	97100	97100	97100	1
327	20250417	143400	61871800	97100	97100	97100	97100	1
328	20250417	143300	61774700	97100	97100	97100	97100	0
329	20250417	143200	61774700	97100	97100	97100	97100	1
330	20250417	143100	61677600	97100	97100	97100	97100	0
331	20250417	143000	61677600	97100	97100	97100	97100	1
332	20250417	142900	61580500	97100	97100	97100	97100	0
333	20250417	142800	61580500	97100	97100	97100	97100	1
334	20250417	142700	61483400	97100	97100	97100	97100	1
335	20250417	142600	61386300	97100	97100	97100	97100	0
336	20250417	142500	61386300	97100	97100	97100	97100	1
337	20250417	142400	61289200	97100	97100	97100	97100	0
338	20250417	142300	61289200	97100	97100	97100	97100	2
339	20250417	142200	61095000	97100	97100	97100	97100	0
340	20250417	142100	61095000	97100	97100	97100	97100	1
341	20250417	142000	60997900	97000	97000	97000	97000	0
342	20250417	141900	60997900	97000	97000	97000	97000	0
343	20250417	141800	60997900	97000	97000	97000	97000	1
344	20250417	141700	60900900	97000	97000	97000	97000	0
345	20250417	141600	60900900	97000	97000	97000	97000	1
346	20250417	141500	60803900	97000	97000	97000	97000	0
347	20250417	141400	60803900	97000	97000	97000	97000	2
348	20250417	141300	60609900	97000	97000	97000	97000	0
349	20250417	141200	60609900	97000	97000	97000	97000	1
350	20250417	141100	60512900	96900	96900	96900	96900	0
351	20250417	141000	60512900	96900	96900	96900	96900	0
352	20250417	140900	60512900	96900	96900	96900	96900	0
353	20250417	140800	60512900	96900	96900	96900	96900	0
354	20250417	140700	60512900	96900	96900	96900	96900	0
355	20250417	140600	60512900	96900	96900	96900	96900	0
356	20250417	140500	60512900	96900	96900	96900	96900	0
357	20250417	140400	60512900	96900	97000	97000	96900	2
358	20250417	140300	60319000	97000	97000	97000	97000	0
359	20250417	140200	60319000	97000	97200	97200	97000	2
360	20250417	140100	60124800	97200	97200	97200	97200	1
361	20250417	140000	60027600	97200	97200	97200	97200	0
362	20250417	135900	60027600	97200	97200	97200	97200	1
363	20250417	135800	59930400	97300	97300	97300	97300	1
364	20250417	135700	59833100	97300	97300	97300	97300	1
365	20250417	135600	59735800	97300	97300	97300	97300	0
366	20250417	135500	59735800	97300	97300	97300	97300	2
367	20250417	135400	59541200	97200	97200	97200	97200	0
368	20250417	135300	59541200	97200	97200	97200	97200	0
369	20250417	135200	59541200	97200	97200	97200	97200	1
370	20250417	135100	59444000	97200	97200	97200	97200	0
371	20250417	135000	59444000	97200	97200	97200	97200	2
372	20250417	134900	59249600	97200	97200	97200	97200	0
373	20250417	134800	59249600	97200	97200	97200	97200	0
374	20250417	134700	59249600	97200	97200	97200	97200	0
375	20250417	134600	59249600	97200	97200	97200	97200	1
376	20250417	134500	59152400	97200	97200	97200	97200	0
377	20250417	134400	59152400	97200	97100	97200	97100	3
378	20250417	134300	58861000	97100	97100	97100	97100	0
379	20250417	134200	58861000	97100	97100	97100	97100	0
380	20250417	134100	58861000	97100	97100	97100	97100	2
381	20250417	134000	58666800	97100	97100	97100	97100	0
382	20250417	133900	58666800	97100	97100	97100	97100	1
383	20250417	133800	58569700	97000	97000	97000	97000	0
384	20250417	133700	58569700	97000	97000	97000	97000	1
385	20250417	133600	58472700	96900	96900	96900	96900	0
386	20250417	133500	58472700	96900	96900	96900	96900	0
387	20250417	133400	58472700	96900	96900	96900	96900	2
388	20250417	133300	58278900	96900	96900	96900	96900	0
389	20250417	133200	58278900	96900	96900	96900	96900	1
390	20250417	133100	58182000	96800	96800	96800	96800	0
391	20250417	133000	58182000	96800	96800	96800	96800	0
392	20250417	132900	58182000	96800	96800	96800	96800	0
393	20250417	132800	58182000	96800	96800	96800	96800	0
394	20250417	132700	58182000	96800	96800	96800	96800	0
395	20250417	132600	58182000	96800	96800	96800	96800	0
396	20250417	132500	58182000	96800	96800	96800	96800	1
397	20250417	132400	58085200	96800	96800	96800	96800	0
398	20250417	132300	58085200	96800	96800	96800	96800	1
399	20250417	132200	57988400	96800	96800	96800	96800	0
400	20250417	132100	57988400	96800	96800	96800	96800	1
401	20250417	132000	57891600	96900	97200	97200	96900	4
402	20250417	131900	57503400	97300	97200	97300	97200	3
403	20250417	131800	57211700	97200	97200	97200	97200	0
404	20250417	131700	57211700	97200	97200	97200	97200	0
405	20250417	131600	57211700	97200	97200	97200	97200	1
406	20250417	131500	57114500	97200	97200	97200	97200	0
407	20250417	131400	57114500	97200	97200	97200	97200	0
408	20250417	131300	57114500	97200	97200	97200	97200	0
409	20250417	131200	57114500	97200	97200	97200	97200	2
410	20250417	131100	56920100	97200	97200	97200	97200	0
411	20250417	131000	56920100	97200	97200	97200	97200	0
412	20250417	130900	56920100	97200	97200	97200	97200	1
413	20250417	130800	56822900	97200	97200	97200	97200	0
414	20250417	130700	56822900	97200	97200	97200	97200	1
415	20250417	130600	56725700	97400	97400	97400	97400	0
416	20250417	130500	56725700	97400	97400	97400	97400	1
417	20250417	130400	56628300	97400	97400	97400	97400	1
418	20250417	130300	56530900	97400	97400	97400	97400	0
419	20250417	130200	56530900	97400	97400	97400	97400	1
420	20250417	130100	56433500	97400	97300	97400	97300	3
421	20250417	130000	56141400	97400	97400	97400	97400	2
422	20250417	125900	55946600	97400	97400	97400	97400	1
423	20250417	125800	55849200	97300	97300	97300	97300	4
424	20250417	125700	55460000	97200	97200	97200	97200	6
425	20250417	125600	54876800	97200	97200	97200	97200	1
426	20250417	125500	54779600	97200	97200	97200	97200	1
427	20250417	125400	54682400	97200	97200	97200	97200	0
428	20250417	125300	54682400	97200	97200	97200	97200	1
429	20250417	125200	54585200	97200	97200	97200	97200	0
430	20250417	125100	54585200	97200	97200	97200	97200	2
431	20250417	125000	54390800	97200	97200	97200	97200	4
432	20250417	124900	54002000	97100	97400	97400	97000	3
433	20250417	124800	53710500	97100	97000	97500	97000	67
434	20250417	124700	47192800	96700	96700	96700	96700	0
435	20250417	124600	47192800	96700	96900	96900	96700	3
436	20250417	124500	46902500	96900	96900	96900	96900	0
437	20250417	124400	46902500	96900	96900	96900	96900	1
438	20250417	124300	46805600	96900	96900	96900	96900	0
439	20250417	124200	46805600	96900	96900	96900	96900	1
440	20250417	124100	46708700	96900	96900	96900	96900	1
441	20250417	124000	46611800	96900	96900	96900	96900	0
442	20250417	123900	46611800	96900	96900	96900	96900	1
443	20250417	123800	46514900	96900	96900	96900	96900	2
444	20250417	123700	46321100	96900	96900	96900	96900	1
445	20250417	123600	46224200	96900	96700	96900	96700	33
446	20250417	123500	43028600	96700	96700	96700	96700	1
447	20250417	123400	42931900	96700	96700	96700	96700	0
448	20250417	123300	42931900	96700	96700	96700	96700	2
449	20250417	123200	42738500	96700	96700	96700	96700	5
450	20250417	123100	42255000	96600	96600	96600	96600	0
451	20250417	123000	42255000	96600	96600	96600	96600	0
452	20250417	122900	42255000	96600	96600	96600	96600	2
453	20250417	122800	42061800	96600	96600	96600	96600	1
454	20250417	122700	41965200	96600	96600	96600	96600	0
455	20250417	122600	41965200	96600	96600	96600	96600	2
456	20250417	122500	41772000	96600	96600	96600	96600	10
457	20250417	122400	40806000	96500	96500	96500	96500	0
458	20250417	122300	40806000	96500	96500	96500	96500	91
459	20250417	122200	32024500	96500	96500	96500	96500	0
460	20250417	122100	32024500	96500	96500	96500	96500	1
461	20250417	122000	31928000	96500	96500	96500	96500	0
462	20250417	121900	31928000	96500	96500	96500	96500	1
463	20250417	121800	31831500	96500	96500	96500	96500	1
464	20250417	121700	31735000	96500	96500	96500	96500	0
465	20250417	121600	31735000	96500	96500	96500	96500	1
466	20250417	121500	31638500	96500	96500	96500	96500	0
467	20250417	121400	31638500	96500	96500	96500	96500	1
468	20250417	121300	31542000	96500	96500	96500	96500	0
469	20250417	121200	31542000	96500	96500	96500	96500	1
470	20250417	121100	31445500	96500	96500	96500	96500	1
471	20250417	121000	31349000	96500	96500	96500	96500	0
472	20250417	120900	31349000	96500	96500	96500	96500	1
473	20250417	120800	31252500	96500	96500	96500	96500	0
474	20250417	120700	31252500	96500	96500	96500	96500	1
475	20250417	120600	31156000	96500	96500	96500	96500	0
476	20250417	120500	31156000	96500	96500	96500	96500	1
477	20250417	120400	31059500	96500	96500	96500	96500	1
478	20250417	120300	30963000	96500	96500	96500	96500	0
479	20250417	120200	30963000	96500	96500	96500	96500	1
480	20250417	120100	30866500	96500	96500	96500	96500	0
481	20250417	120000	30866500	96500	96500	96500	96500	1
482	20250417	115900	30770000	96500	96500	96500	96500	0
483	20250417	115800	30770000	96500	96500	96500	96500	1
484	20250417	115700	30673500	96500	96500	96500	96500	2
485	20250417	115600	30480500	96500	96500	96500	96500	0
486	20250417	115500	30480500	96500	96500	96500	96500	1
487	20250417	115400	30384000	96400	96400	96400	96400	0
488	20250417	115300	30384000	96400	96400	96400	96400	0
489	20250417	115200	30384000	96400	96400	96400	96400	0
490	20250417	115100	30384000	96400	96400	96400	96400	1
491	20250417	115000	30287600	96400	96400	96400	96400	1
492	20250417	114900	30191200	96400	96400	96400	96400	0
493	20250417	114800	30191200	96400	96400	96400	96400	10
494	20250417	114700	29227200	96400	96400	96400	96400	1
495	20250417	114600	29130800	96400	96400	96400	96400	1
496	20250417	114500	29034400	96400	96400	96400	96400	0
497	20250417	114400	29034400	96400	96400	96400	96400	1
498	20250417	114300	28938000	96400	96400	96400	96400	1
499	20250417	114200	28841600	96400	96400	96400	96400	0
500	20250417	114100	28841600	96400	96400	96400	96400	1
501	20250417	114000	28745200	96400	96400	96400	96400	0
502	20250417	113900	28745200	96400	96400	96400	96400	1
503	20250417	113800	28648800	96400	96400	96400	96400	0
504	20250417	113700	28648800	96400	96400	96400	96400	1
505	20250417	113600	28552400	96400	96400	96400	96400	1
506	20250417	113500	28456000	96400	96400	96400	96400	0
507	20250417	113400	28456000	96400	96400	96400	96400	1
508	20250417	113300	28359600	96400	96400	96400	96400	0
509	20250417	113200	28359600	96400	96400	96400	96400	1
510	20250417	113100	28263200	96400	96400	96400	96400	0
511	20250417	113000	28263200	96400	96400	96400	96400	1
512	20250417	112900	28166800	96400	96400	96400	96400	1
513	20250417	112800	28070400	96400	96400	96400	96400	0
514	20250417	112700	28070400	96400	96400	96400	96400	1
515	20250417	112600	27974000	96400	96400	96400	96400	0
516	20250417	112500	27974000	96400	96400	96400	96400	1
517	20250417	112400	27877600	96400	96400	96400	96400	0
518	20250417	112300	27877600	96400	96400	96400	96400	1
519	20250417	112200	27781200	96400	96400	96400	96400	1
520	20250417	112100	27684800	96400	96400	96400	96400	0
521	20250417	112000	27684800	96400	96400	96400	96400	1
522	20250417	111900	27588400	96400	96400	96400	96400	0
523	20250417	111800	27588400	96400	96400	96400	96400	1
524	20250417	111700	27492000	96400	96400	96400	96400	0
525	20250417	111600	27492000	96400	96400	96400	96400	1
526	20250417	111500	27395600	96400	96400	96400	96400	1
527	20250417	111400	27299200	96400	96400	96400	96400	0
528	20250417	111300	27299200	96400	96400	96400	96400	1
529	20250417	111200	27202800	96400	96400	96400	96400	0
530	20250417	111100	27202800	96400	96400	96400	96400	1
531	20250417	111000	27106400	96400	96400	96400	96400	0
532	20250417	110900	27106400	96400	96400	96400	96400	1
533	20250417	110800	27010000	96400	96400	96400	96400	1
534	20250417	110700	26913600	96400	96400	96400	96400	0
535	20250417	110600	26913600	96400	96400	96400	96400	1
536	20250417	110500	26817200	96400	96400	96400	96400	0
537	20250417	110400	26817200	96400	96400	96400	96400	1
538	20250417	110300	26720800	96400	96400	96400	96400	0
539	20250417	110200	26720800	96400	96400	96400	96400	1
540	20250417	110100	26624400	96400	96400	96400	96400	1
541	20250417	110000	26528000	96400	96400	96400	96400	0
542	20250417	105900	26528000	96400	96400	96400	96400	1
543	20250417	105800	26431600	96400	96400	96400	96400	5
544	20250417	105700	25949600	96400	96400	96400	96400	6
545	20250417	105600	25371200	96400	96400	96400	96400	0
546	20250417	105500	25371200	96400	96400	96400	96400	2
547	20250417	105400	25178400	96400	96400	96400	96400	1
548	20250417	105300	25082000	96400	96400	96400	96400	0
549	20250417	105200	25082000	96400	96400	96400	96400	1
550	20250417	105100	24985600	96400	96400	96400	96400	0
551	20250417	105000	24985600	96400	96400	96400	96400	1
552	20250417	104900	24889200	96400	96400	96400	96400	0
553	20250417	104800	24889200	96400	96400	96400	96400	1
554	20250417	104700	24792800	96400	96400	96400	96400	1
555	20250417	104600	24696400	96400	96400	96400	96400	0
556	20250417	104500	24696400	96400	96400	96400	96400	1
557	20250417	104400	24600000	96400	96400	96400	96400	0
558	20250417	104300	24600000	96400	96400	96400	96400	1
559	20250417	104200	24503600	96400	96400	96400	96400	0
560	20250417	104100	24503600	96400	96400	96400	96400	1
561	20250417	104000	24407200	96400	96400	96400	96400	1
562	20250417	103900	24310800	96400	96400	96400	96400	0
563	20250417	103800	24310800	96400	96400	96400	96400	1
564	20250417	103700	24214400	96400	96400	96400	96400	0
565	20250417	103600	24214400	96400	96400	96400	96400	1
566	20250417	103500	24118000	96400	96400	96400	96400	0
567	20250417	103400	24118000	96400	96400	96400	96400	1
568	20250417	103300	24021600	96400	96400	96400	96400	1
569	20250417	103200	23925200	96400	96400	96400	96400	0
570	20250417	103100	23925200	96400	96400	96400	96400	1
571	20250417	103000	23828800	96400	96400	96400	96400	0
572	20250417	102900	23828800	96400	96400	96400	96400	1
573	20250417	102800	23732400	96400	96400	96400	96400	0
574	20250417	102700	23732400	96400	96400	96400	96400	1
575	20250417	102600	23636000	96400	96300	96400	96300	2
576	20250417	102500	23443300	96300	96300	96300	96300	0
577	20250417	102400	23443300	96300	96300	96300	96300	1
578	20250417	102300	23347000	96200	96200	96200	96200	0
579	20250417	102200	23347000	96200	96200	96200	96200	0
580	20250417	102100	23347000	96200	96200	96200	96200	0
581	20250417	102000	23347000	96200	96200	96200	96200	0
582	20250417	101900	23347000	96200	96200	96200	96200	0
583	20250417	101800	23347000	96200	96200	96200	96200	0
584	20250417	101700	23347000	96200	96200	96200	96200	0
585	20250417	101600	23347000	96200	96200	96200	96200	4
586	20250417	101500	22962200	96300	96300	96300	96300	1
587	20250417	101400	22865900	96400	96400	96400	96400	0
588	20250417	101300	22865900	96400	96400	96400	96400	1
589	20250417	101200	22769500	96400	96400	96400	96400	1
590	20250417	101100	22673100	96400	96400	96400	96400	0
591	20250417	101000	22673100	96400	96400	96400	96400	1
592	20250417	100900	22576700	96400	96400	96400	96400	0
593	20250417	100800	22576700	96400	96400	96400	96400	1
594	20250417	100700	22480300	96400	96400	96400	96400	1
595	20250417	100600	22383900	96200	96200	96200	96200	0
596	20250417	100500	22383900	96200	96200	96200	96200	0
597	20250417	100400	22383900	96200	96200	96200	96200	2
598	20250417	100300	22191500	96400	96400	96400	96400	1
599	20250417	100200	22095100	96400	96400	96400	96400	0
600	20250417	100100	22095100	96400	96400	96400	96400	13
601	20250417	100000	20841900	96400	96400	96400	96400	1
602	20250417	095900	20745500	96100	96100	96100	96100	0
603	20250417	095800	20745500	96100	96100	96100	96100	0
604	20250417	095700	20745500	96100	96100	96100	96100	0
605	20250417	095600	20745500	96100	96100	96100	96100	0
606	20250417	095500	20745500	96100	96100	96100	96100	0
607	20250417	095400	20745500	96100	96100	96100	96100	0
608	20250417	095300	20745500	96100	96100	96100	96100	0
609	20250417	095200	20745500	96100	96100	96100	96100	0
610	20250417	095100	20745500	96100	96100	96100	96100	0
611	20250417	095000	20745500	96100	96100	96100	96100	0
612	20250417	094900	20745500	96100	96100	96100	96100	0
613	20250417	094800	20745500	96100	96100	96100	96100	0
614	20250417	094700	20745500	96100	96100	96100	96100	0
615	20250417	094600	20745500	96100	96100	96100	96100	0
616	20250417	094500	20745500	96100	96100	96100	96100	0
617	20250417	094400	20745500	96100	96100	96100	96100	0
618	20250417	094300	20745500	96100	96100	96100	96100	0
619	20250417	094200	20745500	96100	96100	96100	96100	0
620	20250417	094100	20745500	96100	96100	96100	96100	0
621	20250417	094000	20745500	96100	96100	96100	96100	0
622	20250417	093900	20745500	96100	96100	96100	96100	0
623	20250417	093800	20745500	96100	96100	96100	96100	0
624	20250417	093700	20745500	96100	96400	96400	96100	4
625	20250417	093600	20360500	96400	96400	96400	96400	0
626	20250417	093500	20360500	96400	96400	96400	96400	1
627	20250417	093400	20264100	96100	96100	96100	96100	0
628	20250417	093300	20264100	96100	96100	96100	96100	1
629	20250417	093200	20168000	96100	96100	96100	96100	0
630	20250417	093100	20168000	96100	96100	96100	96100	1
631	20250417	093000	20071900	96100	96100	96100	96100	1
632	20250417	092900	19975800	96100	96100	96100	96100	0
633	20250417	092800	19975800	96100	96100	96100	96100	1
634	20250417	092700	19879700	96100	96100	96100	96100	0
635	20250417	092600	19879700	96100	96100	96100	96100	1
636	20250417	092500	19783600	96100	96100	96100	96100	0
637	20250417	092400	19783600	96100	96100	96100	96100	2
638	20250417	092300	19591400	96100	96100	96100	96100	1
639	20250417	092200	19495300	96100	96100	96100	96100	1
640	20250417	092100	19399200	96100	96100	96100	96100	2
641	20250417	092000	19207000	96100	96100	96100	96100	0
642	20250417	091900	19207000	96100	96100	96100	96100	1
643	20250417	091800	19110900	96100	96100	96100	96100	41
644	20250417	091700	15170800	96100	96100	96100	96100	4
645	20250417	091600	14786400	96000	96000	96000	96000	0
646	20250417	091500	14786400	96000	96000	96000	96000	0
647	20250417	091400	14786400	96000	96000	96000	96000	0
648	20250417	091300	14786400	96000	96200	96200	96000	139
649	20250417	091200	1441400	96100	96100	96100	96100	0
650	20250417	091100	1441400	96100	96100	96100	96100	0
651	20250417	091000	1441400	96100	96100	96100	96100	2
652	20250417	090900	1249200	95900	95900	95900	95900	0
653	20250417	090800	1249200	95900	95900	95900	95900	0
654	20250417	090700	1249200	95900	95900	95900	95900	0
655	20250417	090600	1249200	95900	95900	95900	95900	0
656	20250417	090500	1249200	95900	95900	95900	95900	0
657	20250417	090400	1249200	95900	95900	95900	95900	8
658	20250417	090300	482000	96400	96400	96400	96400	1
659	20250417	090200	385600	96400	96400	96400	96400	1
660	20250417	090100	289200	96400	96400	96400	96400	0
661	20250417	090000	289200	96400	96400	96400	96400	3