KissMeData/092230/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	194500	124578900	56600	56600	56600	56600	31
3	20250418	194400	124578900	56600	56600	56600	56600	0
4	20250418	194300	124578900	56600	56600	56600	56600	0
5	20250418	194200	124578900	56600	56600	56600	56600	0
6	20250418	194100	124578900	56600	56600	56600	56600	0
7	20250418	194000	124578900	56600	56600	56600	56600	0
8	20250418	193900	124578900	56600	56600	56600	56600	0
9	20250418	193800	124578900	56600	56600	56600	56600	0
10	20250418	193700	124578900	56600	56600	56600	56600	0
11	20250418	193600	124578900	56600	56600	56600	56600	0
12	20250418	193500	124578900	56600	56600	56600	56600	0
13	20250418	193400	124578900	56600	56600	56600	56600	0
14	20250418	193300	124578900	56600	56600	56600	56600	0
15	20250418	193200	124578900	56600	56600	56600	56600	0
16	20250418	193100	124578900	56600	56600	56600	56600	0
17	20250418	193000	124578900	56600	56600	56600	56600	0
18	20250418	192900	124578900	56600	56600	56600	56600	0
19	20250418	192800	124578900	56600	56600	56600	56600	0
20	20250418	192700	124578900	56600	56600	56600	56600	0
21	20250418	192600	124578900	56600	56600	56600	56600	0
22	20250418	192500	124578900	56600	56600	56600	56600	0
23	20250418	192400	124578900	56600	56600	56600	56600	0
24	20250418	192300	124578900	56600	56600	56600	56600	0
25	20250418	192200	124578900	56600	56600	56600	56600	0
26	20250418	192100	124578900	56600	56600	56600	56600	0
27	20250418	192000	124578900	56600	56600	56600	56600	0
28	20250418	191900	124578900	56600	56600	56600	56600	0
29	20250418	191800	124578900	56600	56600	56600	56600	0
30	20250418	191700	124578900	56600	56600	56600	56600	0
31	20250418	191600	124578900	56600	56600	56600	56600	0
32	20250418	191500	124578900	56600	56600	56600	56600	31
33	20250418	191400	124578900	56600	56600	56600	56600	0
34	20250418	191300	124578900	56600	56600	56600	56600	0
35	20250418	191200	124578900	56600	56600	56600	56600	0
36	20250418	191100	124578900	56600	56600	56600	56600	0
37	20250418	191000	124578900	56600	56600	56600	56600	0
38	20250418	190900	124578900	56600	56600	56600	56600	0
39	20250418	190800	124578900	56600	56600	56600	56600	0
40	20250418	190700	124578900	56600	56600	56600	56600	0
41	20250418	190600	124578900	56600	56600	56600	56600	0
42	20250418	190500	124578900	56600	56600	56600	56600	0
43	20250418	190400	124578900	56600	56600	56600	56600	0
44	20250418	190300	124578900	56600	56600	56600	56600	0
45	20250418	190200	124578900	56600	56600	56600	56600	0
46	20250418	190100	124578900	56600	56600	56600	56600	0
47	20250418	190000	124578900	56600	56600	56600	56600	0
48	20250418	185900	124578900	56600	56600	56600	56600	0
49	20250418	185800	124578900	56600	56600	56600	56600	0
50	20250418	185700	124578900	56600	56600	56600	56600	0
51	20250418	185600	124578900	56600	56600	56600	56600	0
52	20250418	185500	124578900	56600	56600	56600	56600	0
53	20250418	185400	124578900	56600	56600	56600	56600	0
54	20250418	185300	124578900	56600	56600	56600	56600	0
55	20250418	185200	124578900	56600	56600	56600	56600	0
56	20250418	185100	124578900	56600	56600	56600	56600	0
57	20250418	185000	124578900	56600	56600	56600	56600	0
58	20250418	184900	124578900	56600	56600	56600	56600	0
59	20250418	184800	124578900	56600	56600	56600	56600	0
60	20250418	184700	124578900	56600	56600	56600	56600	0
61	20250418	184600	124578900	56600	56600	56600	56600	0
62	20250418	184500	124578900	56600	56600	56600	56600	31
63	20250418	184400	124578900	56600	56600	56600	56600	0
64	20250418	184300	124578900	56600	56600	56600	56600	0
65	20250418	184200	124578900	56600	56600	56600	56600	0
66	20250418	184100	124578900	56600	56600	56600	56600	0
67	20250418	184000	124578900	56600	56600	56600	56600	0
68	20250418	183900	124578900	56600	56600	56600	56600	0
69	20250418	183800	124578900	56600	56600	56600	56600	0
70	20250418	183700	124578900	56600	56600	56600	56600	0
71	20250418	183600	124578900	56600	56600	56600	56600	0
72	20250418	183500	124578900	56600	56600	56600	56600	0
73	20250418	183400	124578900	56600	56600	56600	56600	0
74	20250418	183300	124578900	56600	56600	56600	56600	0
75	20250418	183200	124578900	56600	56600	56600	56600	0
76	20250418	183100	124578900	56600	56600	56600	56600	0
77	20250418	183000	124578900	56600	56600	56600	56600	0
78	20250418	182900	124578900	56600	56600	56600	56600	0
79	20250418	182800	124578900	56600	56600	56600	56600	0
80	20250418	182700	124578900	56600	56600	56600	56600	0
81	20250418	182600	124578900	56600	56600	56600	56600	0
82	20250418	182500	124578900	56600	56600	56600	56600	0
83	20250418	182400	124578900	56600	56600	56600	56600	0
84	20250418	182300	124578900	56600	56600	56600	56600	0
85	20250418	182200	124578900	56600	56600	56600	56600	0
86	20250418	182100	124578900	56600	56600	56600	56600	0
87	20250418	182000	124578900	56600	56600	56600	56600	0
88	20250418	181900	124578900	56600	56600	56600	56600	0
89	20250418	181800	124578900	56600	56600	56600	56600	0
90	20250418	181700	124578900	56600	56600	56600	56600	0
91	20250418	181600	124578900	56600	56600	56600	56600	0
92	20250418	181500	124578900	56600	56600	56600	56600	31
93	20250418	181400	124578900	56600	56600	56600	56600	0
94	20250418	181300	124578900	56600	56600	56600	56600	0
95	20250418	181200	124578900	56600	56600	56600	56600	0
96	20250418	181100	124578900	56600	56600	56600	56600	0
97	20250418	181000	124578900	56600	56600	56600	56600	0
98	20250418	180900	124578900	56600	56600	56600	56600	0
99	20250418	180800	124578900	56600	56600	56600	56600	0
100	20250418	180700	124578900	56600	56600	56600	56600	0
101	20250418	180600	124578900	56600	56600	56600	56600	0
102	20250418	180500	124578900	56600	56600	56600	56600	0
103	20250418	180400	124578900	56600	56600	56600	56600	0
104	20250418	180300	124578900	56600	56600	56600	56600	0
105	20250418	180200	124578900	56600	56600	56600	56600	0
106	20250418	180100	124578900	56600	56600	56600	56600	0
107	20250418	180000	124578900	56600	56600	56600	56600	0
108	20250418	175900	124578900	56600	56600	56600	56600	0
109	20250418	175800	124578900	56600	56600	56600	56600	0
110	20250418	175700	124578900	56600	56600	56600	56600	0
111	20250418	175600	124578900	56600	56600	56600	56600	0
112	20250418	175500	124578900	56600	56600	56600	56600	0
113	20250418	175400	124578900	56600	56600	56600	56600	0
114	20250418	175300	124578900	56600	56600	56600	56600	0
115	20250418	175200	124578900	56600	56600	56600	56600	0
116	20250418	175100	124578900	56600	56600	56600	56600	0
117	20250418	175000	124578900	56600	56600	56600	56600	0
118	20250418	174900	124578900	56600	56600	56600	56600	0
119	20250418	174800	124578900	56600	56600	56600	56600	0
120	20250418	174700	124578900	56600	56600	56600	56600	0
121	20250418	174600	124578900	56600	56600	56600	56600	0
122	20250418	174500	124578900	56600	56600	56600	56600	31
123	20250418	174400	124578900	56600	56600	56600	56600	0
124	20250418	174300	124578900	56600	56600	56600	56600	0
125	20250418	174200	124578900	56600	56600	56600	56600	0
126	20250418	174100	124578900	56600	56600	56600	56600	0
127	20250418	174000	124578900	56600	56600	56600	56600	0
128	20250418	173900	124578900	56600	56600	56600	56600	0
129	20250418	173800	124578900	56600	56600	56600	56600	0
130	20250418	173700	124578900	56600	56600	56600	56600	0
131	20250418	173600	124578900	56600	56600	56600	56600	0
132	20250418	173500	124578900	56600	56600	56600	56600	0
133	20250418	173400	124578900	56600	56600	56600	56600	0
134	20250418	173300	124578900	56600	56600	56600	56600	0
135	20250418	173200	124578900	56600	56600	56600	56600	0
136	20250418	173100	124578900	56600	56600	56600	56600	0
137	20250418	173000	124578900	56600	56600	56600	56600	0
138	20250418	172900	124578900	56600	56600	56600	56600	0
139	20250418	172800	124578900	56600	56600	56600	56600	0
140	20250418	172700	124578900	56600	56600	56600	56600	0
141	20250418	172600	124578900	56600	56600	56600	56600	0
142	20250418	172500	124578900	56600	56600	56600	56600	0
143	20250418	172400	124578900	56600	56600	56600	56600	0
144	20250418	172300	124578900	56600	56600	56600	56600	0
145	20250418	172200	124578900	56600	56600	56600	56600	0
146	20250418	172100	124578900	56600	56600	56600	56600	0
147	20250418	172000	124578900	56600	56600	56600	56600	0
148	20250418	171900	124578900	56600	56600	56600	56600	0
149	20250418	171800	124578900	56600	56600	56600	56600	0
150	20250418	171700	124578900	56600	56600	56600	56600	0
151	20250418	171600	124578900	56600	56600	56600	56600	0
152	20250418	171500	124578900	56600	56600	56600	56600	31
153	20250418	171400	124578900	56600	56600	56600	56600	0
154	20250418	171300	124578900	56600	56600	56600	56600	0
155	20250418	171200	124578900	56600	56600	56600	56600	0
156	20250418	171100	124578900	56600	56600	56600	56600	0
157	20250418	171000	124578900	56600	56600	56600	56600	0
158	20250418	170900	124578900	56600	56600	56600	56600	0
159	20250418	170800	124578900	56600	56600	56600	56600	0
160	20250418	170700	124578900	56600	56600	56600	56600	0
161	20250418	170600	124578900	56600	56600	56600	56600	0
162	20250418	170500	124578900	56600	56600	56600	56600	0
163	20250418	170400	124578900	56600	56600	56600	56600	0
164	20250418	170300	124578900	56600	56600	56600	56600	0
165	20250418	170200	124578900	56600	56600	56600	56600	0
166	20250418	170100	124578900	56600	56600	56600	56600	0
167	20250418	170000	124578900	56600	56600	56600	56600	0
168	20250418	165900	124578900	56600	56600	56600	56600	0
169	20250418	165800	124578900	56600	56600	56600	56600	0
170	20250418	165700	124578900	56600	56600	56600	56600	0
171	20250418	165600	124578900	56600	56600	56600	56600	0
172	20250418	165500	124578900	56600	56600	56600	56600	0
173	20250418	165400	124578900	56600	56600	56600	56600	0
174	20250418	165300	124578900	56600	56600	56600	56600	0
175	20250418	165200	124578900	56600	56600	56600	56600	0
176	20250418	165100	124578900	56600	56600	56600	56600	0
177	20250418	165000	124578900	56600	56600	56600	56600	0
178	20250418	164900	124578900	56600	56600	56600	56600	0
179	20250418	164800	124578900	56600	56600	56600	56600	0
180	20250418	164700	124578900	56600	56600	56600	56600	0
181	20250418	164600	124578900	56600	56600	56600	56600	0
182	20250418	164500	124578900	56600	56600	56600	56600	31
183	20250418	164400	124578900	56600	56600	56600	56600	0
184	20250418	164300	124578900	56600	56600	56600	56600	0
185	20250418	164200	124578900	56600	56600	56600	56600	0
186	20250418	164100	124578900	56600	56600	56600	56600	0
187	20250418	164000	124578900	56600	56600	56600	56600	0
188	20250418	163900	124578900	56600	56600	56600	56600	0
189	20250418	163800	124578900	56600	56600	56600	56600	0
190	20250418	163700	124578900	56600	56600	56600	56600	0
191	20250418	163600	124578900	56600	56600	56600	56600	0
192	20250418	163500	124578900	56600	56600	56600	56600	0
193	20250418	163400	124578900	56600	56600	56600	56600	0
194	20250418	163300	124578900	56600	56600	56600	56600	0
195	20250418	163200	124578900	56600	56600	56600	56600	0
196	20250418	163100	124578900	56600	56600	56600	56600	0
197	20250418	163000	124578900	56600	56600	56600	56600	0
198	20250418	162900	124578900	56600	56600	56600	56600	0
199	20250418	162800	124578900	56600	56600	56600	56600	0
200	20250418	162700	124578900	56600	56600	56600	56600	0
201	20250418	162600	124578900	56600	56600	56600	56600	0
202	20250418	162500	124578900	56600	56600	56600	56600	0
203	20250418	162400	124578900	56600	56600	56600	56600	0
204	20250418	162300	124578900	56600	56600	56600	56600	0
205	20250418	162200	124578900	56600	56600	56600	56600	0
206	20250418	162100	124578900	56600	56600	56600	56600	0
207	20250418	162000	124578900	56600	56600	56600	56600	0
208	20250418	161900	124578900	56600	56600	56600	56600	0
209	20250418	161800	124578900	56600	56600	56600	56600	0
210	20250418	161700	124578900	56600	56600	56600	56600	0
211	20250418	161600	124578900	56600	56600	56600	56600	0
212	20250418	161500	124578900	56600	56600	56600	56600	31
213	20250418	161400	124578900	56600	56600	56600	56600	0
214	20250418	161300	124578900	56600	56600	56600	56600	0
215	20250418	161200	124578900	56600	56600	56600	56600	0
216	20250418	161100	124578900	56600	56600	56600	56600	0
217	20250418	161000	124578900	56600	56600	56600	56600	0
218	20250418	160900	124578900	56600	56600	56600	56600	0
219	20250418	160800	124578900	56600	56600	56600	56600	0
220	20250418	160700	124578900	56600	56600	56600	56600	0
221	20250418	160600	124578900	56600	56600	56600	56600	0
222	20250418	160500	124578900	56600	56600	56600	56600	0
223	20250418	160400	124578900	56600	56600	56600	56600	0
224	20250418	160300	124578900	56600	56600	56600	56600	0
225	20250418	160200	124578900	56600	56600	56600	56600	0
226	20250418	160100	124578900	56600	56600	56600	56600	0
227	20250418	160000	124578900	56600	56600	56600	56600	0
228	20250418	155900	124578900	56600	56600	56600	56600	0
229	20250418	155800	124578900	56600	56600	56600	56600	0
230	20250418	155700	124578900	56600	56600	56600	56600	0
231	20250418	155600	124578900	56600	56600	56600	56600	0
232	20250418	155500	124578900	56600	56600	56600	56600	0
233	20250418	155400	124578900	56600	56600	56600	56600	0
234	20250418	155300	124578900	56600	56600	56600	56600	0
235	20250418	155200	124578900	56600	56600	56600	56600	0
236	20250418	155100	124578900	56600	56600	56600	56600	0
237	20250418	155000	124578900	56600	56600	56600	56600	0
238	20250418	154900	124578900	56600	56600	56600	56600	0
239	20250418	154800	124578900	56600	56600	56600	56600	0
240	20250418	154700	124578900	56600	56600	56600	56600	0
241	20250418	154600	124578900	56600	56600	56600	56600	0
242	20250418	154500	124578900	56600	56600	56600	56600	31
243	20250418	154400	124578900	56600	56600	56600	56600	0
244	20250418	154300	124578900	56600	56600	56600	56600	0
245	20250418	154200	124578900	56600	56600	56600	56600	0
246	20250418	154100	124578900	56600	56600	56600	56600	0
247	20250418	154000	124578900	56600	56600	56600	56600	0
248	20250418	153900	124578900	56600	56600	56600	56600	0
249	20250418	153800	124578900	56600	56600	56600	56600	0
250	20250418	153700	124578900	56600	56600	56600	56600	0
251	20250418	153600	124578900	56600	56600	56600	56600	0
252	20250418	153500	124578900	56600	56600	56600	56600	0
253	20250418	153400	124578900	56600	56600	56600	56600	0
254	20250418	153300	124578900	56600	56600	56600	56600	0
255	20250418	153200	124578900	56600	56600	56600	56600	0
256	20250418	153100	124578900	56600	56600	56600	56600	0
257	20250418	153000	124578900	56600	56600	56600	56600	31
258	20250418	152900	122824300	56700	56700	56700	56700	0
259	20250418	152800	122824300	56700	56700	56700	56700	0
260	20250418	152700	122824300	56700	56700	56700	56700	0
261	20250418	152600	122824300	56700	56700	56700	56700	0
262	20250418	152500	122824300	56700	56700	56700	56700	0
263	20250418	152400	122824300	56700	56700	56700	56700	0
264	20250418	152300	122824300	56700	56700	56700	56700	0
265	20250418	152200	122824300	56700	56700	56700	56700	0
266	20250418	152100	122824300	56700	56700	56700	56700	0
267	20250418	152000	122824300	56700	56700	56700	56700	0
268	20250418	151900	122824300	56700	56700	56700	56700	0
269	20250418	151800	122824300	56700	56700	56700	56700	0
270	20250418	151700	122824300	56700	56700	56700	56700	0
271	20250418	151600	122824300	56700	56800	56800	56700	12
272	20250418	151500	122143100	56800	56800	56800	56800	0
273	20250418	151400	122143100	56800	56800	56800	56800	0
274	20250418	151300	122143100	56800	56800	56800	56800	0
275	20250418	151200	122143100	56800	56800	56800	56800	0
276	20250418	151100	122143100	56800	56800	56800	56800	4
277	20250418	151000	121915900	56900	56900	56900	56900	0
278	20250418	150900	121915900	56900	56900	56900	56900	1
279	20250418	150800	121859000	56900	56900	56900	56900	1
280	20250418	150700	121802100	56900	56900	56900	56800	17
281	20250418	150600	120835800	56900	56900	56900	56900	1
282	20250418	150500	120778900	56800	56800	56800	56800	0
283	20250418	150400	120778900	56800	56800	56800	56800	1
284	20250418	150300	120722100	56800	56800	56800	56800	0
285	20250418	150200	120722100	56800	56800	56800	56800	0
286	20250418	150100	120722100	56800	56800	56800	56800	0
287	20250418	150000	120722100	56800	56800	56900	56800	137
288	20250418	145900	112929800	56800	56800	56800	56800	0
289	20250418	145800	112929800	56800	56800	56800	56800	2
290	20250418	145700	112816200	56700	56700	56700	56700	0
291	20250418	145600	112816200	56700	56700	56700	56700	0
292	20250418	145500	112816200	56700	56700	56700	56700	1
293	20250418	145400	112759500	56800	56800	56800	56800	0
294	20250418	145300	112759500	56800	56800	56800	56800	9
295	20250418	145200	112248300	56800	56800	56800	56800	0
296	20250418	145100	112248300	56800	56800	56800	56800	0
297	20250418	145000	112248300	56800	56800	56800	56800	0
298	20250418	144900	112248300	56800	56800	56800	56800	0
299	20250418	144800	112248300	56800	56800	56800	56800	0
300	20250418	144700	112248300	56800	56800	56800	56800	0
301	20250418	144600	112248300	56800	56900	56900	56800	62
302	20250418	144500	108720600	56800	56800	56800	56800	0
303	20250418	144400	108720600	56800	56800	56800	56800	0
304	20250418	144300	108720600	56800	56800	56800	56800	0
305	20250418	144200	108720600	56800	56800	56800	56800	0
306	20250418	144100	108720600	56800	56800	56800	56800	0
307	20250418	144000	108720600	56800	56800	56800	56800	0
308	20250418	143900	108720600	56800	56800	56800	56800	0
309	20250418	143800	108720600	56800	56800	56800	56800	0
310	20250418	143700	108720600	56800	56800	56800	56800	1
311	20250418	143600	108663800	56800	56800	56800	56800	0
312	20250418	143500	108663800	56800	56800	56800	56800	0
313	20250418	143400	108663800	56800	56800	56800	56800	0
314	20250418	143300	108663800	56800	56800	56800	56800	2
315	20250418	143200	108550200	56800	56800	56800	56800	0
316	20250418	143100	108550200	56800	56800	56800	56800	0
317	20250418	143000	108550200	56800	56800	56800	56800	0
318	20250418	142900	108550200	56800	56800	56800	56800	0
319	20250418	142800	108550200	56800	56800	56800	56800	0
320	20250418	142700	108550200	56800	56800	56800	56800	0
321	20250418	142600	108550200	56800	56800	56800	56800	0
322	20250418	142500	108550200	56800	56800	56800	56800	0
323	20250418	142400	108550200	56800	56800	56800	56800	0
324	20250418	142300	108550200	56800	56800	56800	56800	0
325	20250418	142200	108550200	56800	56700	56800	56700	201
326	20250418	142100	97141400	56600	56600	56600	56600	74
327	20250418	142000	92953000	56400	56600	56600	56400	323
328	20250418	141900	74718700	56700	56700	56700	56700	0
329	20250418	141800	74718700	56700	56700	56700	56700	0
330	20250418	141700	74718700	56700	56700	56700	56700	0
331	20250418	141600	74718700	56700	56700	56700	56700	0
332	20250418	141500	74718700	56700	56700	56700	56700	0
333	20250418	141400	74718700	56700	56700	56700	56700	42
334	20250418	141300	72337300	56600	56600	56600	56600	3
335	20250418	141200	72167500	56600	56600	56600	56600	3
336	20250418	141100	71997700	56600	56600	56600	56600	0
337	20250418	141000	71997700	56600	56600	56600	56600	0
338	20250418	140900	71997700	56600	56600	56600	56600	0
339	20250418	140800	71997700	56600	56600	56600	56600	62
340	20250418	140700	68488500	56600	56600	56600	56600	0
341	20250418	140600	68488500	56600	56600	56600	56600	0
342	20250418	140500	68488500	56600	56600	56600	56600	0
343	20250418	140400	68488500	56600	56600	56600	56600	3
344	20250418	140300	68318700	56600	56600	56600	56600	5
345	20250418	140200	68035700	56600	56600	56600	56600	2
346	20250418	140100	67922500	56700	56700	56700	56700	3
347	20250418	140000	67752400	56700	56700	56700	56700	0
348	20250418	135900	67752400	56700	56700	56700	56700	2
349	20250418	135800	67639000	56700	56700	56700	56700	0
350	20250418	135700	67639000	56700	56700	56700	56700	0
351	20250418	135600	67639000	56700	56700	56700	56700	0
352	20250418	135500	67639000	56700	56700	56700	56700	0
353	20250418	135400	67639000	56700	56700	56700	56700	0
354	20250418	135300	67639000	56700	56700	56700	56700	1
355	20250418	135200	67582300	56700	56700	56700	56700	11
356	20250418	135100	66958600	56700	56700	56700	56700	0
357	20250418	135000	66958600	56700	56700	56700	56700	0
358	20250418	134900	66958600	56700	56700	56700	56700	0
359	20250418	134800	66958600	56700	56700	56700	56700	6
360	20250418	134700	66618400	56700	56700	56700	56700	0
361	20250418	134600	66618400	56700	56700	56700	56700	0
362	20250418	134500	66618400	56700	56700	56700	56700	1
363	20250418	134400	66561700	56700	56700	56700	56700	23
364	20250418	134300	65257600	56700	56700	56700	56700	3
365	20250418	134200	65087500	56700	56700	56700	56700	4
366	20250418	134100	64860700	56700	56700	56700	56700	3
367	20250418	134000	64690600	56700	56700	56700	56700	6
368	20250418	133900	64350400	56700	56700	56700	56700	3
369	20250418	133800	64180300	56700	56700	56700	56700	0
370	20250418	133700	64180300	56700	56700	56700	56700	25
371	20250418	133600	62762800	56700	56700	56700	56700	3
372	20250418	133500	62592700	56700	56700	56700	56700	0
373	20250418	133400	62592700	56700	56700	56700	56700	0
374	20250418	133300	62592700	56700	56700	56700	56700	0
375	20250418	133200	62592700	56700	56700	56700	56700	0
376	20250418	133100	62592700	56700	56700	56700	56700	0
377	20250418	133000	62592700	56700	56700	56700	56700	4
378	20250418	132900	62365900	56700	56700	56700	56700	0
379	20250418	132800	62365900	56700	56700	56700	56700	0
380	20250418	132700	62365900	56700	56700	56700	56700	0
381	20250418	132600	62365900	56700	56700	56700	56700	0
382	20250418	132500	62365900	56700	56700	56700	56700	0
383	20250418	132400	62365900	56700	56700	56700	56700	50
384	20250418	132300	59530900	56700	56700	56700	56700	0
385	20250418	132200	59530900	56700	56700	56700	56700	7
386	20250418	132100	59134000	56700	56700	56700	56700	7
387	20250418	132000	58737100	56700	56700	56700	56700	0
388	20250418	131900	58737100	56700	56700	56700	56700	0
389	20250418	131800	58737100	56700	56700	56700	56700	0
390	20250418	131700	58737100	56700	56700	56700	56700	0
391	20250418	131600	58737100	56700	56700	56700	56700	0
392	20250418	131500	58737100	56700	56700	56700	56700	0
393	20250418	131400	58737100	56700	56700	56700	56700	0
394	20250418	131300	58737100	56700	56700	56700	56700	34
395	20250418	131200	56809300	56800	56800	56800	56800	0
396	20250418	131100	56809300	56800	56800	56800	56800	1
397	20250418	131000	56752500	56800	56800	56800	56800	1
398	20250418	130900	56695700	56700	56700	56700	56700	0
399	20250418	130800	56695700	56700	56700	56700	56700	0
400	20250418	130700	56695700	56700	56700	56700	56700	20
401	20250418	130600	55561700	56700	56700	56700	56700	0
402	20250418	130500	55561700	56700	56700	56700	56700	3
403	20250418	130400	55391600	56700	56700	56700	56700	2
404	20250418	130300	55278200	56700	56700	56700	56700	0
405	20250418	130200	55278200	56700	56700	56700	56700	0
406	20250418	130100	55278200	56700	56700	56700	56700	0
407	20250418	130000	55278200	56700	56700	56700	56700	0
408	20250418	125900	55278200	56700	56700	56700	56700	1
409	20250418	125800	55221500	56700	56700	56700	56700	3
410	20250418	125700	55051400	56700	56700	56700	56700	7
411	20250418	125600	54654500	56700	56700	56700	56700	3
412	20250418	125500	54484400	56800	56800	56800	56800	1
413	20250418	125400	54427600	56700	56700	56700	56700	3
414	20250418	125300	54257500	56700	56700	56700	56700	0
415	20250418	125200	54257500	56700	56700	56700	56700	3
416	20250418	125100	54087400	56700	56700	56700	56700	5
417	20250418	125000	53803900	56700	56700	56700	56700	0
418	20250418	124900	53803900	56700	56700	56700	56700	3
419	20250418	124800	53633800	56800	56800	56800	56800	0
420	20250418	124700	53633800	56800	56800	56800	56800	0
421	20250418	124600	53633800	56800	56800	56800	56800	80
422	20250418	124500	49089800	56700	56700	56700	56700	10
423	20250418	124400	48522800	56700	56700	56700	56700	0
424	20250418	124300	48522800	56700	56700	56700	56700	23
425	20250418	124200	47218700	56700	56700	56700	56700	0
426	20250418	124100	47218700	56700	56700	56700	56700	3
427	20250418	124000	47048600	56700	56700	56700	56700	0
428	20250418	123900	47048600	56700	56700	56700	56700	6
429	20250418	123800	46708400	56700	56700	56700	56700	3
430	20250418	123700	46538300	56800	56800	56800	56800	0
431	20250418	123600	46538300	56800	56800	56800	56800	16
432	20250418	123500	45629500	56800	56800	56800	56800	0
433	20250418	123400	45629500	56800	56800	56800	56800	0
434	20250418	123300	45629500	56800	56800	56800	56800	0
435	20250418	123200	45629500	56800	56800	56800	56800	0
436	20250418	123100	45629500	56800	56800	56800	56800	0
437	20250418	123000	45629500	56800	56800	56800	56800	0
438	20250418	122900	45629500	56800	56800	56800	56800	0
439	20250418	122800	45629500	56800	56800	56800	56800	3
440	20250418	122700	45459100	56700	56700	56700	56700	25
441	20250418	122600	44041600	56800	56800	56800	56800	0
442	20250418	122500	44041600	56800	56700	56800	56700	20
443	20250418	122400	42907200	56700	56700	56700	56700	80
444	20250418	122300	38371200	56700	56700	56700	56700	0
445	20250418	122200	38371200	56700	56700	56700	56700	0
446	20250418	122100	38371200	56700	56700	56700	56700	0
447	20250418	122000	38371200	56700	56700	56700	56700	0
448	20250418	121900	38371200	56700	56700	56700	56700	0
449	20250418	121800	38371200	56700	56700	56700	56700	9
450	20250418	121700	37860900	56700	56700	56700	56700	0
451	20250418	121600	37860900	56700	56700	56700	56700	0
452	20250418	121500	37860900	56700	56700	56700	56700	0
453	20250418	121400	37860900	56700	56700	56700	56700	0
454	20250418	121300	37860900	56700	56700	56700	56700	0
455	20250418	121200	37860900	56700	56700	56700	56700	0
456	20250418	121100	37860900	56700	56700	56700	56700	0
457	20250418	121000	37860900	56700	56700	56700	56700	0
458	20250418	120900	37860900	56700	56700	56700	56700	0
459	20250418	120800	37860900	56700	56700	56700	56700	1
460	20250418	120700	37804200	56700	56700	56700	56700	3
461	20250418	120600	37634100	56600	56600	56600	56600	0
462	20250418	120500	37634100	56600	56600	56600	56600	0
463	20250418	120400	37634100	56600	56600	56600	56600	0
464	20250418	120300	37634100	56600	56600	56600	56600	0
465	20250418	120200	37634100	56600	56600	56600	56600	1
466	20250418	120100	37577500	56500	56500	56500	56500	0
467	20250418	120000	37577500	56500	56500	56500	56500	0
468	20250418	115900	37577500	56500	56500	56500	56500	0
469	20250418	115800	37577500	56500	56500	56500	56500	0
470	20250418	115700	37577500	56500	56500	56500	56500	0
471	20250418	115600	37577500	56500	56500	56500	56500	80
472	20250418	115500	33057500	56600	56600	56600	56600	0
473	20250418	115400	33057500	56600	56600	56600	56600	0
474	20250418	115300	33057500	56600	56600	56600	56600	0
475	20250418	115200	33057500	56600	56600	56600	56600	0
476	20250418	115100	33057500	56600	56600	56600	56600	0
477	20250418	115000	33057500	56600	56600	56600	56600	0
478	20250418	114900	33057500	56600	56600	56600	56600	4
479	20250418	114800	32831100	56600	56600	56600	56600	4
480	20250418	114700	32604700	56500	56500	56500	56500	4
481	20250418	114600	32378700	56500	56500	56500	56500	0
482	20250418	114500	32378700	56500	56500	56500	56500	0
483	20250418	114400	32378700	56500	56500	56500	56500	0
484	20250418	114300	32378700	56500	56500	56500	56500	0
485	20250418	114200	32378700	56500	56500	56500	56500	7
486	20250418	114100	31983200	56500	56500	56500	56500	0
487	20250418	114000	31983200	56500	56500	56500	56500	0
488	20250418	113900	31983200	56500	56500	56500	56500	0
489	20250418	113800	31983200	56500	56500	56500	56500	0
490	20250418	113700	31983200	56500	56500	56500	56500	0
491	20250418	113600	31983200	56500	56500	56500	56500	0
492	20250418	113500	31983200	56500	56500	56500	56500	0
493	20250418	113400	31983200	56500	56500	56500	56500	0
494	20250418	113300	31983200	56500	56500	56500	56500	0
495	20250418	113200	31983200	56500	56500	56500	56500	0
496	20250418	113100	31983200	56500	56500	56500	56500	0
497	20250418	113000	31983200	56500	56500	56500	56500	44
498	20250418	112900	29497200	56300	56300	56300	56300	0
499	20250418	112800	29497200	56300	56300	56300	56300	0
500	20250418	112700	29497200	56300	56300	56300	56300	0
501	20250418	112600	29497200	56300	56300	56300	56300	0
502	20250418	112500	29497200	56300	56300	56300	56300	0
503	20250418	112400	29497200	56300	56300	56300	56300	0
504	20250418	112300	29497200	56300	56300	56300	56300	0
505	20250418	112200	29497200	56300	56300	56300	56300	0
506	20250418	112100	29497200	56300	56300	56300	56300	30
507	20250418	112000	27808200	56300	56300	56300	56300	0
508	20250418	111900	27808200	56300	56300	56300	56300	1
509	20250418	111800	27751900	56400	56400	56400	56400	0
510	20250418	111700	27751900	56400	56400	56400	56400	3
511	20250418	111600	27582700	56400	56400	56400	56400	0
512	20250418	111500	27582700	56400	56400	56400	56400	10
513	20250418	111400	27018700	56400	56400	56400	56400	0
514	20250418	111300	27018700	56400	56400	56400	56400	20
515	20250418	111200	25890700	56400	56400	56400	56400	20
516	20250418	111100	24762700	56400	56400	56400	56400	18
517	20250418	111000	23747500	56500	56500	56500	56500	0
518	20250418	110900	23747500	56500	56500	56500	56500	0
519	20250418	110800	23747500	56500	56500	56500	56500	19
520	20250418	110700	22674000	56500	56500	56500	56500	19
521	20250418	110600	21600500	56500	56500	56500	56500	0
522	20250418	110500	21600500	56500	56500	56500	56500	19
523	20250418	110400	20527000	56500	56500	56500	56500	15
524	20250418	110300	19679500	56500	56500	56500	56500	10
525	20250418	110200	19114500	56500	56500	56500	56500	4
526	20250418	110100	18888500	56500	56500	56500	56500	0
527	20250418	110000	18888500	56500	56500	56500	56500	6
528	20250418	105900	18549500	56500	56500	56500	56500	31
529	20250418	105800	16798000	56500	56500	56500	56500	0
530	20250418	105700	16798000	56500	56500	56500	56500	0
531	20250418	105600	16798000	56500	56500	56500	56500	0
532	20250418	105500	16798000	56500	56500	56500	56500	0
533	20250418	105400	16798000	56500	56500	56500	56500	10
534	20250418	105300	16233000	56600	56600	56600	56600	0
535	20250418	105200	16233000	56600	56600	56600	56600	0
536	20250418	105100	16233000	56600	56600	56600	56600	0
537	20250418	105000	16233000	56600	56600	56600	56600	0
538	20250418	104900	16233000	56600	56600	56600	56600	38
539	20250418	104800	14082200	56600	56600	56600	56600	10
540	20250418	104700	13516200	56600	56600	56600	56600	0
541	20250418	104600	13516200	56600	56600	56600	56600	0
542	20250418	104500	13516200	56600	56600	56600	56600	0
543	20250418	104400	13516200	56600	56600	56600	56600	0
544	20250418	104300	13516200	56600	56600	56600	56600	0
545	20250418	104200	13516200	56600	56600	56600	56600	3
546	20250418	104100	13346400	56500	56500	56500	56500	0
547	20250418	104000	13346400	56500	56500	56500	56500	0
548	20250418	103900	13346400	56500	56500	56500	56500	0
549	20250418	103800	13346400	56500	56500	56500	56500	0
550	20250418	103700	13346400	56500	56500	56500	56500	0
551	20250418	103600	13346400	56500	56500	56500	56500	0
552	20250418	103500	13346400	56500	56500	56500	56500	0
553	20250418	103400	13346400	56500	56500	56500	56500	0
554	20250418	103300	13346400	56500	56500	56500	56500	0
555	20250418	103200	13346400	56500	56500	56500	56500	1
556	20250418	103100	13289900	56400	56500	56500	56400	40
557	20250418	103000	11030200	56400	56400	56400	56400	0
558	20250418	102900	11030200	56400	56400	56400	56400	0
559	20250418	102800	11030200	56400	56500	56500	56400	20
560	20250418	102700	9901000	56500	56500	56500	56500	0
561	20250418	102600	9901000	56500	56700	56700	56500	42
562	20250418	102500	7527600	56700	56700	56700	56700	10
563	20250418	102400	6960600	56700	56700	56700	56700	0
564	20250418	102300	6960600	56700	56700	56700	56700	0
565	20250418	102200	6960600	56700	56700	56700	56700	2
566	20250418	102100	6847200	56700	56700	56700	56700	0
567	20250418	102000	6847200	56700	56700	56700	56700	0
568	20250418	101900	6847200	56700	56700	56700	56700	0
569	20250418	101800	6847200	56700	56700	56700	56700	0
570	20250418	101700	6847200	56700	56700	56700	56700	0
571	20250418	101600	6847200	56700	56700	56700	56700	0
572	20250418	101500	6847200	56700	56700	56700	56700	0
573	20250418	101400	6847200	56700	56700	56700	56700	0
574	20250418	101300	6847200	56700	56700	56700	56700	0
575	20250418	101200	6847200	56700	56700	56700	56700	0
576	20250418	101100	6847200	56700	56700	56700	56700	0
577	20250418	101000	6847200	56700	56700	56700	56700	0
578	20250418	100900	6847200	56700	56700	56700	56700	1
579	20250418	100800	6790500	56500	56500	56500	56500	0
580	20250418	100700	6790500	56500	56500	56500	56500	0
581	20250418	100600	6790500	56500	56500	56500	56500	0
582	20250418	100500	6790500	56500	56500	56500	56500	1
583	20250418	100400	6734000	56600	56600	56600	56600	0
584	20250418	100300	6734000	56600	56600	56600	56600	0
585	20250418	100200	6734000	56600	56600	56600	56600	0
586	20250418	100100	6734000	56600	56600	56600	56600	0
587	20250418	100000	6734000	56600	56600	56600	56600	0
588	20250418	095900	6734000	56600	56600	56600	56600	0
589	20250418	095800	6734000	56600	56600	56600	56600	0
590	20250418	095700	6734000	56600	56600	56600	56600	0
591	20250418	095600	6734000	56600	56600	56600	56600	0
592	20250418	095500	6734000	56600	56600	56600	56600	0
593	20250418	095400	6734000	56600	56600	56600	56600	0
594	20250418	095300	6734000	56600	56600	56600	56600	0
595	20250418	095200	6734000	56600	56600	56600	56600	0
596	20250418	095100	6734000	56600	56600	56600	56600	0
597	20250418	095000	6734000	56600	56600	56600	56600	0
598	20250418	094900	6734000	56600	56600	56600	56600	5
599	20250418	094800	6451000	56400	56400	56400	56400	0
600	20250418	094700	6451000	56400	56400	56400	56400	0
601	20250418	094600	6451000	56400	56400	56400	56400	0
602	20250418	094500	6451000	56400	56400	56400	56400	0
603	20250418	094400	6451000	56400	56400	56400	56400	0
604	20250418	094300	6451000	56400	56500	56500	56400	46
605	20250418	094200	3855400	56700	56700	56700	56700	0
606	20250418	094100	3855400	56700	56700	56700	56700	0
607	20250418	094000	3855400	56700	56700	56700	56700	0
608	20250418	093900	3855400	56700	56700	56700	56700	20
609	20250418	093800	2721400	56700	56700	56700	56700	0
610	20250418	093700	2721400	56700	56700	56700	56700	0
611	20250418	093600	2721400	56700	56700	56700	56700	0
612	20250418	093500	2721400	56700	56700	56700	56700	0
613	20250418	093400	2721400	56700	56700	56700	56700	0
614	20250418	093300	2721400	56700	56700	56700	56700	0
615	20250418	093200	2721400	56700	56700	56700	56700	16
616	20250418	093100	1814200	56700	56700	56700	56700	1
617	20250418	093000	1757500	56600	56600	56600	56600	0
618	20250418	092900	1757500	56600	56600	56600	56600	0
619	20250418	092800	1757500	56600	56600	56600	56600	0
620	20250418	092700	1757500	56600	56600	56600	56600	0
621	20250418	092600	1757500	56600	56600	56600	56600	0
622	20250418	092500	1757500	56600	56600	56600	56600	0
623	20250418	092400	1757500	56600	56600	56600	56600	0
624	20250418	092300	1757500	56600	56600	56600	56600	0
625	20250418	092200	1757500	56600	56600	56600	56600	0
626	20250418	092100	1757500	56600	56700	56700	56600	6
627	20250418	092000	1417500	56700	56700	56700	56700	0
628	20250418	091900	1417500	56700	56700	56700	56700	0
629	20250418	091800	1417500	56700	56700	56700	56700	0
630	20250418	091700	1417500	56700	56700	56700	56700	0
631	20250418	091600	1417500	56700	56700	56700	56700	0
632	20250418	091500	1417500	56700	56700	56700	56700	0
633	20250418	091400	1417500	56700	56700	56700	56700	0
634	20250418	091300	1417500	56700	56700	56700	56700	13
635	20250418	091200	680400	56700	56700	56700	56700	0
636	20250418	091100	680400	56700	56700	56700	56700	0
637	20250418	091000	680400	56700	56700	56700	56700	0
638	20250418	090900	680400	56700	56700	56700	56700	0
639	20250418	090800	680400	56700	56700	56700	56700	0
640	20250418	090700	680400	56700	56700	56700	56700	0
641	20250418	090600	680400	56700	56700	56700	56700	0
642	20250418	090500	680400	56700	56700	56700	56700	2
643	20250418	090400	567000	56700	56700	56700	56700	0
644	20250418	090300	567000	56700	56700	56700	56700	0
645	20250418	090200	567000	56700	56700	56700	56700	0
646	20250418	090100	567000	56700	56700	56700	56700	0
647	20250418	090000	567000	56700	56700	56700	56700	10