KissMeData/092230/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	194500	241154850	53200	53200	53200	53200	49
3	20250407	194400	241154850	53200	53200	53200	53200	0
4	20250407	194300	241154850	53200	53200	53200	53200	0
5	20250407	194200	241154850	53200	53200	53200	53200	0
6	20250407	194100	241154850	53200	53200	53200	53200	0
7	20250407	194000	241154850	53200	53200	53200	53200	0
8	20250407	193900	241154850	53200	53200	53200	53200	0
9	20250407	193800	241154850	53200	53200	53200	53200	0
10	20250407	193700	241154850	53200	53200	53200	53200	0
11	20250407	193600	241154850	53200	53200	53200	53200	0
12	20250407	193500	241154850	53200	53200	53200	53200	0
13	20250407	193400	241154850	53200	53200	53200	53200	0
14	20250407	193300	241154850	53200	53200	53200	53200	0
15	20250407	193200	241154850	53200	53200	53200	53200	0
16	20250407	193100	241154850	53200	53200	53200	53200	0
17	20250407	193000	241154850	53200	53200	53200	53200	0
18	20250407	192900	241154850	53200	53200	53200	53200	0
19	20250407	192800	241154850	53200	53200	53200	53200	0
20	20250407	192700	241154850	53200	53200	53200	53200	0
21	20250407	192600	241154850	53200	53200	53200	53200	0
22	20250407	192500	241154850	53200	53200	53200	53200	0
23	20250407	192400	241154850	53200	53200	53200	53200	0
24	20250407	192300	241154850	53200	53200	53200	53200	0
25	20250407	192200	241154850	53200	53200	53200	53200	0
26	20250407	192100	241154850	53200	53200	53200	53200	0
27	20250407	192000	241154850	53200	53200	53200	53200	0
28	20250407	191900	241154850	53200	53200	53200	53200	0
29	20250407	191800	241154850	53200	53200	53200	53200	0
30	20250407	191700	241154850	53200	53200	53200	53200	0
31	20250407	191600	241154850	53200	53200	53200	53200	0
32	20250407	191500	241154850	53200	53200	53200	53200	49
33	20250407	191400	241154850	53200	53200	53200	53200	0
34	20250407	191300	241154850	53200	53200	53200	53200	0
35	20250407	191200	241154850	53200	53200	53200	53200	0
36	20250407	191100	241154850	53200	53200	53200	53200	0
37	20250407	191000	241154850	53200	53200	53200	53200	0
38	20250407	190900	241154850	53200	53200	53200	53200	0
39	20250407	190800	241154850	53200	53200	53200	53200	0
40	20250407	190700	241154850	53200	53200	53200	53200	0
41	20250407	190600	241154850	53200	53200	53200	53200	0
42	20250407	190500	241154850	53200	53200	53200	53200	0
43	20250407	190400	241154850	53200	53200	53200	53200	0
44	20250407	190300	241154850	53200	53200	53200	53200	0
45	20250407	190200	241154850	53200	53200	53200	53200	0
46	20250407	190100	241154850	53200	53200	53200	53200	0
47	20250407	190000	241154850	53200	53200	53200	53200	0
48	20250407	185900	241154850	53200	53200	53200	53200	0
49	20250407	185800	241154850	53200	53200	53200	53200	0
50	20250407	185700	241154850	53200	53200	53200	53200	0
51	20250407	185600	241154850	53200	53200	53200	53200	0
52	20250407	185500	241154850	53200	53200	53200	53200	0
53	20250407	185400	241154850	53200	53200	53200	53200	0
54	20250407	185300	241154850	53200	53200	53200	53200	0
55	20250407	185200	241154850	53200	53200	53200	53200	0
56	20250407	185100	241154850	53200	53200	53200	53200	0
57	20250407	185000	241154850	53200	53200	53200	53200	0
58	20250407	184900	241154850	53200	53200	53200	53200	0
59	20250407	184800	241154850	53200	53200	53200	53200	0
60	20250407	184700	241154850	53200	53200	53200	53200	0
61	20250407	184600	241154850	53200	53200	53200	53200	0
62	20250407	184500	241154850	53200	53200	53200	53200	49
63	20250407	184400	241154850	53200	53200	53200	53200	0
64	20250407	184300	241154850	53200	53200	53200	53200	0
65	20250407	184200	241154850	53200	53200	53200	53200	0
66	20250407	184100	241154850	53200	53200	53200	53200	0
67	20250407	184000	241154850	53200	53200	53200	53200	0
68	20250407	183900	241154850	53200	53200	53200	53200	0
69	20250407	183800	241154850	53200	53200	53200	53200	0
70	20250407	183700	241154850	53200	53200	53200	53200	0
71	20250407	183600	241154850	53200	53200	53200	53200	0
72	20250407	183500	241154850	53200	53200	53200	53200	0
73	20250407	183400	241154850	53200	53200	53200	53200	0
74	20250407	183300	241154850	53200	53200	53200	53200	0
75	20250407	183200	241154850	53200	53200	53200	53200	0
76	20250407	183100	241154850	53200	53200	53200	53200	0
77	20250407	183000	241154850	53200	53200	53200	53200	0
78	20250407	182900	241154850	53200	53200	53200	53200	0
79	20250407	182800	241154850	53200	53200	53200	53200	0
80	20250407	182700	241154850	53200	53200	53200	53200	0
81	20250407	182600	241154850	53200	53200	53200	53200	0
82	20250407	182500	241154850	53200	53200	53200	53200	0
83	20250407	182400	241154850	53200	53200	53200	53200	0
84	20250407	182300	241154850	53200	53200	53200	53200	0
85	20250407	182200	241154850	53200	53200	53200	53200	0
86	20250407	182100	241154850	53200	53200	53200	53200	0
87	20250407	182000	241154850	53200	53200	53200	53200	0
88	20250407	181900	241154850	53200	53200	53200	53200	0
89	20250407	181800	241154850	53200	53200	53200	53200	0
90	20250407	181700	241154850	53200	53200	53200	53200	0
91	20250407	181600	241154850	53200	53200	53200	53200	0
92	20250407	181500	241154850	53200	53200	53200	53200	49
93	20250407	181400	241154850	53200	53200	53200	53200	0
94	20250407	181300	241154850	53200	53200	53200	53200	0
95	20250407	181200	241154850	53200	53200	53200	53200	0
96	20250407	181100	241154850	53200	53200	53200	53200	0
97	20250407	181000	241154850	53200	53200	53200	53200	0
98	20250407	180900	241154850	53200	53200	53200	53200	0
99	20250407	180800	241154850	53200	53200	53200	53200	0
100	20250407	180700	241154850	53200	53200	53200	53200	0
101	20250407	180600	241154850	53200	53200	53200	53200	0
102	20250407	180500	241154850	53200	53200	53200	53200	0
103	20250407	180400	241154850	53200	53200	53200	53200	0
104	20250407	180300	241154850	53200	53200	53200	53200	0
105	20250407	180200	241154850	53200	53200	53200	53200	0
106	20250407	180100	241154850	53200	53200	53200	53200	0
107	20250407	180000	241154850	53200	53200	53200	53200	0
108	20250407	175900	241154850	53200	53200	53200	53200	0
109	20250407	175800	241154850	53200	53200	53200	53200	0
110	20250407	175700	241154850	53200	53200	53200	53200	0
111	20250407	175600	241154850	53200	53200	53200	53200	0
112	20250407	175500	241154850	53200	53200	53200	53200	0
113	20250407	175400	241154850	53200	53200	53200	53200	0
114	20250407	175300	241154850	53200	53200	53200	53200	0
115	20250407	175200	241154850	53200	53200	53200	53200	0
116	20250407	175100	241154850	53200	53200	53200	53200	0
117	20250407	175000	241154850	53200	53200	53200	53200	0
118	20250407	174900	241154850	53200	53200	53200	53200	0
119	20250407	174800	241154850	53200	53200	53200	53200	0
120	20250407	174700	241154850	53200	53200	53200	53200	0
121	20250407	174600	241154850	53200	53200	53200	53200	0
122	20250407	174500	241154850	53200	53200	53200	53200	49
123	20250407	174400	241154850	53200	53200	53200	53200	0
124	20250407	174300	241154850	53200	53200	53200	53200	0
125	20250407	174200	241154850	53200	53200	53200	53200	0
126	20250407	174100	241154850	53200	53200	53200	53200	0
127	20250407	174000	241154850	53200	53200	53200	53200	0
128	20250407	173900	241154850	53200	53200	53200	53200	0
129	20250407	173800	241154850	53200	53200	53200	53200	0
130	20250407	173700	241154850	53200	53200	53200	53200	0
131	20250407	173600	241154850	53200	53200	53200	53200	0
132	20250407	173500	241154850	53200	53200	53200	53200	0
133	20250407	173400	241154850	53200	53200	53200	53200	0
134	20250407	173300	241154850	53200	53200	53200	53200	0
135	20250407	173200	241154850	53200	53200	53200	53200	0
136	20250407	173100	241154850	53200	53200	53200	53200	0
137	20250407	173000	241154850	53200	53200	53200	53200	0
138	20250407	172900	241154850	53200	53200	53200	53200	0
139	20250407	172800	241154850	53200	53200	53200	53200	0
140	20250407	172700	241154850	53200	53200	53200	53200	0
141	20250407	172600	241154850	53200	53200	53200	53200	0
142	20250407	172500	241154850	53200	53200	53200	53200	0
143	20250407	172400	241154850	53200	53200	53200	53200	0
144	20250407	172300	241154850	53200	53200	53200	53200	0
145	20250407	172200	241154850	53200	53200	53200	53200	0
146	20250407	172100	241154850	53200	53200	53200	53200	0
147	20250407	172000	241154850	53200	53200	53200	53200	0
148	20250407	171900	241154850	53200	53200	53200	53200	0
149	20250407	171800	241154850	53200	53200	53200	53200	0
150	20250407	171700	241154850	53200	53200	53200	53200	0
151	20250407	171600	241154850	53200	53200	53200	53200	0
152	20250407	171500	241154850	53200	53200	53200	53200	49
153	20250407	171400	241154850	53200	53200	53200	53200	0
154	20250407	171300	241154850	53200	53200	53200	53200	0
155	20250407	171200	241154850	53200	53200	53200	53200	0
156	20250407	171100	241154850	53200	53200	53200	53200	0
157	20250407	171000	241154850	53200	53200	53200	53200	0
158	20250407	170900	241154850	53200	53200	53200	53200	0
159	20250407	170800	241154850	53200	53200	53200	53200	0
160	20250407	170700	241154850	53200	53200	53200	53200	0
161	20250407	170600	241154850	53200	53200	53200	53200	0
162	20250407	170500	241154850	53200	53200	53200	53200	0
163	20250407	170400	241154850	53200	53200	53200	53200	0
164	20250407	170300	241154850	53200	53200	53200	53200	0
165	20250407	170200	241154850	53200	53200	53200	53200	0
166	20250407	170100	241154850	53200	53200	53200	53200	0
167	20250407	170000	241154850	53200	53200	53200	53200	0
168	20250407	165900	241154850	53200	53200	53200	53200	0
169	20250407	165800	241154850	53200	53200	53200	53200	0
170	20250407	165700	241154850	53200	53200	53200	53200	0
171	20250407	165600	241154850	53200	53200	53200	53200	0
172	20250407	165500	241154850	53200	53200	53200	53200	0
173	20250407	165400	241154850	53200	53200	53200	53200	0
174	20250407	165300	241154850	53200	53200	53200	53200	0
175	20250407	165200	241154850	53200	53200	53200	53200	0
176	20250407	165100	241154850	53200	53200	53200	53200	0
177	20250407	165000	241154850	53200	53200	53200	53200	0
178	20250407	164900	241154850	53200	53200	53200	53200	0
179	20250407	164800	241154850	53200	53200	53200	53200	0
180	20250407	164700	241154850	53200	53200	53200	53200	0
181	20250407	164600	241154850	53200	53200	53200	53200	0
182	20250407	164500	241154850	53200	53200	53200	53200	49
183	20250407	164400	241154850	53200	53200	53200	53200	0
184	20250407	164300	241154850	53200	53200	53200	53200	0
185	20250407	164200	241154850	53200	53200	53200	53200	0
186	20250407	164100	241154850	53200	53200	53200	53200	0
187	20250407	164000	241154850	53200	53200	53200	53200	0
188	20250407	163900	241154850	53200	53200	53200	53200	0
189	20250407	163800	241154850	53200	53200	53200	53200	0
190	20250407	163700	241154850	53200	53200	53200	53200	0
191	20250407	163600	241154850	53200	53200	53200	53200	0
192	20250407	163500	241154850	53200	53200	53200	53200	0
193	20250407	163400	241154850	53200	53200	53200	53200	0
194	20250407	163300	241154850	53200	53200	53200	53200	0
195	20250407	163200	241154850	53200	53200	53200	53200	0
196	20250407	163100	241154850	53200	53200	53200	53200	0
197	20250407	163000	241154850	53200	53200	53200	53200	0
198	20250407	162900	241154850	53200	53200	53200	53200	0
199	20250407	162800	241154850	53200	53200	53200	53200	0
200	20250407	162700	241154850	53200	53200	53200	53200	0
201	20250407	162600	241154850	53200	53200	53200	53200	0
202	20250407	162500	241154850	53200	53200	53200	53200	0
203	20250407	162400	241154850	53200	53200	53200	53200	0
204	20250407	162300	241154850	53200	53200	53200	53200	0
205	20250407	162200	241154850	53200	53200	53200	53200	0
206	20250407	162100	241154850	53200	53200	53200	53200	0
207	20250407	162000	241154850	53200	53200	53200	53200	0
208	20250407	161900	241154850	53200	53200	53200	53200	0
209	20250407	161800	241154850	53200	53200	53200	53200	0
210	20250407	161700	241154850	53200	53200	53200	53200	0
211	20250407	161600	241154850	53200	53200	53200	53200	0
212	20250407	161500	241154850	53200	53200	53200	53200	49
213	20250407	161400	241154850	53200	53200	53200	53200	0
214	20250407	161300	241154850	53200	53200	53200	53200	0
215	20250407	161200	241154850	53200	53200	53200	53200	0
216	20250407	161100	241154850	53200	53200	53200	53200	0
217	20250407	161000	241154850	53200	53200	53200	53200	0
218	20250407	160900	241154850	53200	53200	53200	53200	0
219	20250407	160800	241154850	53200	53200	53200	53200	0
220	20250407	160700	241154850	53200	53200	53200	53200	0
221	20250407	160600	241154850	53200	53200	53200	53200	0
222	20250407	160500	241154850	53200	53200	53200	53200	0
223	20250407	160400	241154850	53200	53200	53200	53200	0
224	20250407	160300	241154850	53200	53200	53200	53200	0
225	20250407	160200	241154850	53200	53200	53200	53200	0
226	20250407	160100	241154850	53200	53200	53200	53200	0
227	20250407	160000	241154850	53200	53200	53200	53200	0
228	20250407	155900	241154850	53200	53200	53200	53200	0
229	20250407	155800	241154850	53200	53200	53200	53200	0
230	20250407	155700	241154850	53200	53200	53200	53200	0
231	20250407	155600	241154850	53200	53200	53200	53200	0
232	20250407	155500	241154850	53200	53200	53200	53200	0
233	20250407	155400	241154850	53200	53200	53200	53200	0
234	20250407	155300	241154850	53200	53200	53200	53200	0
235	20250407	155200	241154850	53200	53200	53200	53200	0
236	20250407	155100	241154850	53200	53200	53200	53200	0
237	20250407	155000	241154850	53200	53200	53200	53200	0
238	20250407	154900	241154850	53200	53200	53200	53200	0
239	20250407	154800	241154850	53200	53200	53200	53200	0
240	20250407	154700	241154850	53200	53200	53200	53200	0
241	20250407	154600	241154850	53200	53200	53200	53200	0
242	20250407	154500	241154850	53200	53200	53200	53200	49
243	20250407	154400	241154850	53200	53200	53200	53200	0
244	20250407	154300	241154850	53200	53200	53200	53200	0
245	20250407	154200	241154850	53200	53200	53200	53200	0
246	20250407	154100	241154850	53200	53200	53200	53200	0
247	20250407	154000	241154850	53200	53200	53200	53200	0
248	20250407	153900	241154850	53200	53200	53200	53200	0
249	20250407	153800	241154850	53200	53200	53200	53200	0
250	20250407	153700	241154850	53200	53200	53200	53200	0
251	20250407	153600	241154850	53200	53200	53200	53200	0
252	20250407	153500	241154850	53200	53200	53200	53200	0
253	20250407	153400	241154850	53200	53200	53200	53200	0
254	20250407	153300	241154850	53200	53200	53200	53200	0
255	20250407	153200	241154850	53200	53200	53200	53200	0
256	20250407	153100	241154850	53200	53200	53200	53200	0
257	20250407	153000	241154850	53200	53200	53200	53200	49
258	20250407	152900	238548050	53700	53700	53700	53700	0
259	20250407	152800	238548050	53700	53700	53700	53700	0
260	20250407	152700	238548050	53700	53700	53700	53700	0
261	20250407	152600	238548050	53700	53700	53700	53700	0
262	20250407	152500	238548050	53700	53700	53700	53700	0
263	20250407	152400	238548050	53700	53700	53700	53700	0
264	20250407	152300	238548050	53700	53700	53700	53700	0
265	20250407	152200	238548050	53700	53700	53700	53700	0
266	20250407	152100	238548050	53700	53700	53700	53700	0
267	20250407	152000	238548050	53700	53700	53700	53700	0
268	20250407	151900	238548050	53700	53600	53700	53600	9
269	20250407	151800	238065350	53500	53500	53500	53500	0
270	20250407	151700	238065350	53500	53500	53500	53500	86
271	20250407	151600	233464350	53300	53300	53300	53300	0
272	20250407	151500	233464350	53300	53300	53300	53300	0
273	20250407	151400	233464350	53300	53300	53300	53300	0
274	20250407	151300	233464350	53300	53300	53300	53300	0
275	20250407	151200	233464350	53300	53300	53300	53300	0
276	20250407	151100	233464350	53300	53300	53300	53300	6
277	20250407	151000	233144550	53300	53500	53500	53200	95
278	20250407	150900	228078050	53500	53600	53600	53500	16
279	20250407	150800	227221950	53500	53500	53500	53500	0
280	20250407	150700	227221950	53500	53500	53500	53500	0
281	20250407	150600	227221950	53500	53500	53500	53500	0
282	20250407	150500	227221950	53500	53500	53500	53500	0
283	20250407	150400	227221950	53500	53500	53500	53500	0
284	20250407	150300	227221950	53500	53500	53500	53500	9
285	20250407	150200	226740450	53600	53600	53600	53600	0
286	20250407	150100	226740450	53600	53600	53600	53600	0
287	20250407	150000	226740450	53600	53500	53600	53500	28
288	20250407	145900	225239750	53500	53500	53500	53500	12
289	20250407	145800	224597750	53500	53500	53500	53500	0
290	20250407	145700	224597750	53500	53500	53500	53500	2
291	20250407	145600	224490750	53500	53500	53500	53500	4
292	20250407	145500	224276750	53500	53500	53500	53500	7
293	20250407	145400	223902250	53400	53500	53500	53400	250
294	20250407	145300	210548250	53600	53600	53600	53600	0
295	20250407	145200	210548250	53600	53600	53600	53600	0
296	20250407	145100	210548250	53600	53600	53600	53600	0
297	20250407	145000	210548250	53600	53600	53600	53600	0
298	20250407	144900	210548250	53600	53600	53600	53600	38
299	20250407	144800	208511450	53800	53800	53800	53800	0
300	20250407	144700	208511450	53800	53800	53800	53800	0
301	20250407	144600	208511450	53800	53800	53800	53800	0
302	20250407	144500	208511450	53800	53800	53800	53800	0
303	20250407	144400	208511450	53800	53800	53800	53800	1
304	20250407	144300	208457650	53700	53700	53700	53700	0
305	20250407	144200	208457650	53700	53700	53700	53700	0
306	20250407	144100	208457650	53700	53700	53700	53700	1
307	20250407	144000	208403950	53700	53700	53700	53700	2
308	20250407	143900	208296550	53700	53700	53700	53700	0
309	20250407	143800	208296550	53700	53700	53700	53700	0
310	20250407	143700	208296550	53700	53700	53700	53700	0
311	20250407	143600	208296550	53700	53700	53700	53700	0
312	20250407	143500	208296550	53700	53700	53700	53700	0
313	20250407	143400	208296550	53700	53700	53700	53700	4
314	20250407	143300	208081750	53600	53600	53600	53600	0
315	20250407	143200	208081750	53600	53600	53600	53600	0
316	20250407	143100	208081750	53600	53600	53600	53600	1
317	20250407	143000	208028150	53600	53600	53600	53600	1
318	20250407	142900	207974550	53600	53600	53600	53600	1
319	20250407	142800	207920950	53600	53600	53600	53600	4
320	20250407	142700	207706550	53600	53600	53600	53600	2
321	20250407	142600	207599350	53600	53600	53600	53600	0
322	20250407	142500	207599350	53600	53600	53650	53600	3
323	20250407	142400	207438500	53500	53700	53700	53500	152
324	20250407	142300	199304300	53700	53700	53700	53700	8
325	20250407	142200	198874700	53600	53800	53800	53600	40
326	20250407	142100	196729500	53900	53900	53900	53900	0
327	20250407	142000	196729500	53900	53900	53900	53900	0
328	20250407	141900	196729500	53900	53900	53900	53900	0
329	20250407	141800	196729500	53900	53900	53900	53900	0
330	20250407	141700	196729500	53900	53900	53900	53900	0
331	20250407	141600	196729500	53900	53900	53900	53900	0
332	20250407	141500	196729500	53900	53900	53900	53900	0
333	20250407	141400	196729500	53900	53900	53900	53900	0
334	20250407	141300	196729500	53900	53900	53900	53900	2
335	20250407	141200	196621700	53800	53800	53800	53800	0
336	20250407	141100	196621700	53800	53800	53800	53800	1
337	20250407	141000	196567900	53800	53800	53800	53800	0
338	20250407	140900	196567900	53800	53800	53800	53800	0
339	20250407	140800	196567900	53800	53800	53800	53800	0
340	20250407	140700	196567900	53800	53800	53800	53800	0
341	20250407	140600	196567900	53800	53800	53800	53800	0
342	20250407	140500	196567900	53800	53800	53800	53800	0
343	20250407	140400	196567900	53800	53800	53800	53800	0
344	20250407	140300	196567900	53800	53800	53800	53800	0
345	20250407	140200	196567900	53800	53800	53800	53800	0
346	20250407	140100	196567900	53800	53800	53800	53800	0
347	20250407	140000	196567900	53800	53800	53800	53800	0
348	20250407	135900	196567900	53800	53800	53800	53800	1
349	20250407	135800	196514100	53800	53800	53800	53800	0
350	20250407	135700	196514100	53800	53800	53800	53800	0
351	20250407	135600	196514100	53800	53800	53800	53800	0
352	20250407	135500	196514100	53800	53800	53800	53800	0
353	20250407	135400	196514100	53800	53800	53800	53800	0
354	20250407	135300	196514100	53800	53800	53800	53800	14
355	20250407	135200	195760900	53800	53800	53800	53800	5
356	20250407	135100	195491900	53800	53800	53800	53800	0
357	20250407	135000	195491900	53800	53800	53800	53800	0
358	20250407	134900	195491900	53800	53800	53800	53800	0
359	20250407	134800	195491900	53800	53800	53800	53800	1
360	20250407	134700	195438100	53700	53700	53700	53700	0
361	20250407	134600	195438100	53700	53700	53700	53700	0
362	20250407	134500	195438100	53700	53700	53700	53700	0
363	20250407	134400	195438100	53700	53700	53700	53700	0
364	20250407	134300	195438100	53700	53700	53700	53700	0
365	20250407	134200	195438100	53700	53700	53700	53700	0
366	20250407	134100	195438100	53700	53700	53700	53700	0
367	20250407	134000	195438100	53700	53700	53700	53700	0
368	20250407	133900	195438100	53700	53700	53700	53700	90
369	20250407	133800	190605100	53700	53700	53700	53700	2
370	20250407	133700	190497700	53700	53700	53700	53700	0
371	20250407	133600	190497700	53700	53700	53700	53700	0
372	20250407	133500	190497700	53700	53700	53700	53700	0
373	20250407	133400	190497700	53700	53700	53700	53700	0
374	20250407	133300	190497700	53700	53700	53700	53700	0
375	20250407	133200	190497700	53700	53700	53700	53700	0
376	20250407	133100	190497700	53700	53700	53700	53700	0
377	20250407	133000	190497700	53700	53700	53700	53700	0
378	20250407	132900	190497700	53700	53700	53700	53700	2
379	20250407	132800	190390300	53600	53600	53600	53600	0
380	20250407	132700	190390300	53600	53600	53600	53600	0
381	20250407	132600	190390300	53600	53600	53600	53600	0
382	20250407	132500	190390300	53600	53600	53600	53600	0
383	20250407	132400	190390300	53600	53600	53600	53600	0
384	20250407	132300	190390300	53600	53600	53600	53600	0
385	20250407	132200	190390300	53600	53600	53600	53600	0
386	20250407	132100	190390300	53600	53600	53600	53600	0
387	20250407	132000	190390300	53600	53600	53600	53600	0
388	20250407	131900	190390300	53600	53600	53600	53600	0
389	20250407	131800	190390300	53600	53600	53600	53600	0
390	20250407	131700	190390300	53600	53600	53600	53600	0
391	20250407	131600	190390300	53600	53600	53600	53600	0
392	20250407	131500	190390300	53600	53600	53700	53600	78
393	20250407	131400	186201900	53700	53700	53700	53700	0
394	20250407	131300	186201900	53700	53700	53700	53600	143
395	20250407	131200	178522900	53600	53800	53800	53600	413
396	20250407	131100	156375400	53900	53900	53900	53900	0
397	20250407	131000	156375400	53900	53900	53900	53900	20
398	20250407	130900	155297400	53700	53700	53700	53700	0
399	20250407	130800	155297400	53700	53700	53700	53700	0
400	20250407	130700	155297400	53700	53700	53700	53700	0
401	20250407	130600	155297400	53700	53700	53700	53700	0
402	20250407	130500	155297400	53700	53700	53700	53700	0
403	20250407	130400	155297400	53700	53700	53700	53700	0
404	20250407	130300	155297400	53700	53700	53700	53700	0
405	20250407	130200	155297400	53700	53700	53700	53700	0
406	20250407	130100	155297400	53700	53700	53700	53700	0
407	20250407	130000	155297400	53700	53700	53700	53700	0
408	20250407	125900	155297400	53700	53700	53700	53700	0
409	20250407	125800	155297400	53700	53700	53700	53700	0
410	20250407	125700	155297400	53700	53700	53700	53700	0
411	20250407	125600	155297400	53700	53700	53700	53700	0
412	20250407	125500	155297400	53700	53700	53700	53700	0
413	20250407	125400	155297400	53700	53700	53700	53700	0
414	20250407	125300	155297400	53700	53600	53700	53500	162
415	20250407	125200	146611700	53600	53600	53600	53600	0
416	20250407	125100	146611700	53600	53600	53600	53600	0
417	20250407	125000	146611700	53600	53900	53900	53600	414
418	20250407	124900	124364200	54100	54100	54100	54100	0
419	20250407	124800	124364200	54100	54100	54100	54100	0
420	20250407	124700	124364200	54100	54100	54100	54100	1
421	20250407	124600	124310100	53900	53900	53900	53900	0
422	20250407	124500	124310100	53900	53900	53900	53900	0
423	20250407	124400	124310100	53900	53900	53900	53900	0
424	20250407	124300	124310100	53900	53900	53900	53900	0
425	20250407	124200	124310100	53900	53900	53900	53900	0
426	20250407	124100	124310100	53900	53900	53900	53900	0
427	20250407	124000	124310100	53900	53900	53900	53900	0
428	20250407	123900	124310100	53900	53900	53900	53900	0
429	20250407	123800	124310100	53900	53900	53900	53900	0
430	20250407	123700	124310100	53900	53900	53900	53900	0
431	20250407	123600	124310100	53900	53900	53900	53900	1
432	20250407	123500	124256200	53900	53900	53900	53900	0
433	20250407	123400	124256200	53900	53900	53900	53900	0
434	20250407	123300	124256200	53900	53900	53900	53900	0
435	20250407	123200	124256200	53900	53900	53900	53900	1
436	20250407	123100	124202300	54000	54000	54000	54000	0
437	20250407	123000	124202300	54000	54000	54000	54000	0
438	20250407	122900	124202300	54000	54000	54000	54000	0
439	20250407	122800	124202300	54000	54000	54000	54000	0
440	20250407	122700	124202300	54000	54000	54000	54000	0
441	20250407	122600	124202300	54000	54000	54000	54000	0
442	20250407	122500	124202300	54000	54000	54000	54000	0
443	20250407	122400	124202300	54000	54000	54000	54000	0
444	20250407	122300	124202300	54000	54000	54000	54000	0
445	20250407	122200	124202300	54000	54000	54000	54000	0
446	20250407	122100	124202300	54000	54000	54000	54000	0
447	20250407	122000	124202300	54000	54050	54050	54000	46
448	20250407	121900	121717950	54050	54050	54050	54050	1
449	20250407	121800	121663900	54000	54000	54000	54000	0
450	20250407	121700	121663900	54000	54000	54000	54000	0
451	20250407	121600	121663900	54000	54000	54000	54000	0
452	20250407	121500	121663900	54000	54000	54000	54000	0
453	20250407	121400	121663900	54000	54000	54000	54000	0
454	20250407	121300	121663900	54000	54000	54000	54000	0
455	20250407	121200	121663900	54000	54000	54000	54000	0
456	20250407	121100	121663900	54000	54000	54000	54000	0
457	20250407	121000	121663900	54000	54000	54000	54000	0
458	20250407	120900	121663900	54000	54000	54000	54000	0
459	20250407	120800	121663900	54000	54000	54000	54000	7
460	20250407	120700	121285900	54100	54100	54100	54100	0
461	20250407	120600	121285900	54100	54100	54100	54100	0
462	20250407	120500	121285900	54100	54100	54100	54100	0
463	20250407	120400	121285900	54100	54100	54100	54100	0
464	20250407	120300	121285900	54100	54100	54100	54100	0
465	20250407	120200	121285900	54100	54100	54100	54100	0
466	20250407	120100	121285900	54100	54100	54100	54100	0
467	20250407	120000	121285900	54100	54100	54100	54100	0
468	20250407	115900	121285900	54100	54100	54100	54100	0
469	20250407	115800	121285900	54100	54100	54100	54100	0
470	20250407	115700	121285900	54100	54100	54100	54100	0
471	20250407	115600	121285900	54100	54100	54100	54100	0
472	20250407	115500	121285900	54100	54100	54100	54100	0
473	20250407	115400	121285900	54100	54100	54100	54100	1
474	20250407	115300	121231800	54100	54100	54100	54100	0
475	20250407	115200	121231800	54100	54100	54100	54100	0
476	20250407	115100	121231800	54100	54100	54100	54100	0
477	20250407	115000	121231800	54100	54100	54100	54100	0
478	20250407	114900	121231800	54100	54100	54100	54100	0
479	20250407	114800	121231800	54100	54100	54100	54100	0
480	20250407	114700	121231800	54100	54100	54100	54100	0
481	20250407	114600	121231800	54100	54100	54100	54100	0
482	20250407	114500	121231800	54100	54100	54100	54100	0
483	20250407	114400	121231800	54100	54100	54100	54100	0
484	20250407	114300	121231800	54100	54100	54100	54100	0
485	20250407	114200	121231800	54100	54100	54100	54100	4
486	20250407	114100	121015400	54100	54100	54100	54100	0
487	20250407	114000	121015400	54100	54100	54100	54100	0
488	20250407	113900	121015400	54100	54100	54100	54100	0
489	20250407	113800	121015400	54100	54100	54100	54100	0
490	20250407	113700	121015400	54100	54100	54100	54100	0
491	20250407	113600	121015400	54100	54100	54100	54100	0
492	20250407	113500	121015400	54100	54100	54100	54100	0
493	20250407	113400	121015400	54100	54100	54100	54100	0
494	20250407	113300	121015400	54100	54100	54100	54100	0
495	20250407	113200	121015400	54100	54100	54100	54100	0
496	20250407	113100	121015400	54100	54100	54100	54100	0
497	20250407	113000	121015400	54100	54100	54100	54100	0
498	20250407	112900	121015400	54100	54100	54100	54100	0
499	20250407	112800	121015400	54100	54100	54100	54100	0
500	20250407	112700	121015400	54100	54100	54100	54100	0
501	20250407	112600	121015400	54100	54100	54100	54100	10
502	20250407	112500	120474400	54100	54100	54100	54100	0
503	20250407	112400	120474400	54100	54100	54100	54100	0
504	20250407	112300	120474400	54100	54100	54100	54100	0
505	20250407	112200	120474400	54100	54100	54100	54100	0
506	20250407	112100	120474400	54100	54100	54100	54100	0
507	20250407	112000	120474400	54100	54100	54100	54100	0
508	20250407	111900	120474400	54100	54100	54100	54100	0
509	20250407	111800	120474400	54100	54100	54100	54100	8
510	20250407	111700	120041600	54100	54100	54100	54100	0
511	20250407	111600	120041600	54100	54100	54100	54100	0
512	20250407	111500	120041600	54100	54100	54100	54100	0
513	20250407	111400	120041600	54100	54100	54100	54100	0
514	20250407	111300	120041600	54100	54100	54100	54100	0
515	20250407	111200	120041600	54100	54100	54100	54100	0
516	20250407	111100	120041600	54100	54100	54100	54100	0
517	20250407	111000	120041600	54100	54100	54100	54100	0
518	20250407	110900	120041600	54100	54100	54100	54100	0
519	20250407	110800	120041600	54100	54100	54100	54100	0
520	20250407	110700	120041600	54100	54100	54100	54100	0
521	20250407	110600	120041600	54100	54100	54100	54100	2
522	20250407	110500	119933400	54100	54100	54100	54100	0
523	20250407	110400	119933400	54100	54100	54100	54100	5
524	20250407	110300	119662900	54100	54100	54100	54100	0
525	20250407	110200	119662900	54100	54100	54700	54000	111
526	20250407	110100	113660600	54200	54200	54200	54200	0
527	20250407	110000	113660600	54200	54200	54200	54200	78
528	20250407	105900	109433000	54200	54200	54200	54200	1
529	20250407	105800	109378800	54200	54200	54200	54200	0
530	20250407	105700	109378800	54200	54200	54200	54200	0
531	20250407	105600	109378800	54200	54200	54200	54200	0
532	20250407	105500	109378800	54200	54200	54200	54200	0
533	20250407	105400	109378800	54200	54200	54200	54200	0
534	20250407	105300	109378800	54200	54200	54200	54200	0
535	20250407	105200	109378800	54200	54200	54200	54200	0
536	20250407	105100	109378800	54200	54200	54200	54200	0
537	20250407	105000	109378800	54200	54200	54200	54200	0
538	20250407	104900	109378800	54200	54200	54200	54200	0
539	20250407	104800	109378800	54200	54200	54200	54200	0
540	20250407	104700	109378800	54200	54200	54400	54200	120
541	20250407	104600	102866000	54300	54300	54300	54300	0
542	20250407	104500	102866000	54300	54300	54300	54300	0
543	20250407	104400	102866000	54300	54300	54300	54300	0
544	20250407	104300	102866000	54300	54300	54300	54300	0
545	20250407	104200	102866000	54300	54300	54300	54300	0
546	20250407	104100	102866000	54300	54300	54300	54300	0
547	20250407	104000	102866000	54300	54300	54300	54300	2
548	20250407	103900	102757400	54000	54000	54000	54000	0
549	20250407	103800	102757400	54000	54000	54000	54000	0
550	20250407	103700	102757400	54000	54150	54150	54000	40
551	20250407	103600	100596800	54100	54100	54100	54100	0
552	20250407	103500	100596800	54100	54100	54100	54100	0
553	20250407	103400	100596800	54100	54100	54100	54100	0
554	20250407	103300	100596800	54100	54100	54100	54100	0
555	20250407	103200	100596800	54100	54100	54100	54100	0
556	20250407	103100	100596800	54100	54100	54100	54100	0
557	20250407	103000	100596800	54100	54100	54100	54100	2
558	20250407	102900	100488600	54000	54000	54000	54000	0
559	20250407	102800	100488600	54000	54000	54000	54000	0
560	20250407	102700	100488600	54000	54000	54000	54000	0
561	20250407	102600	100488600	54000	54050	54050	54000	60
562	20250407	102500	97248400	54000	54000	54000	54000	0
563	20250407	102400	97248400	54000	54000	54000	54000	0
564	20250407	102300	97248400	54000	54000	54000	54000	0
565	20250407	102200	97248400	54000	54000	54000	54000	0
566	20250407	102100	97248400	54000	54000	54000	54000	0
567	20250407	102000	97248400	54000	53900	54000	53900	91
568	20250407	101900	92335000	53900	53900	53900	53900	7
569	20250407	101800	91957700	53900	53900	53900	53900	1
570	20250407	101700	91903800	53900	53900	53900	53900	1
571	20250407	101600	91849900	53900	53900	53900	53900	1
572	20250407	101500	91796000	53800	53800	53800	53800	0
573	20250407	101400	91796000	53800	53800	53800	53800	0
574	20250407	101300	91796000	53800	53800	53800	53800	0
575	20250407	101200	91796000	53800	53800	53800	53800	0
576	20250407	101100	91796000	53800	53800	53800	53800	2
577	20250407	101000	91688400	53800	53800	53800	53800	0
578	20250407	100900	91688400	53800	53800	53800	53800	0
579	20250407	100800	91688400	53800	53800	53800	53800	2
580	20250407	100700	91580800	53700	53700	53700	53700	0
581	20250407	100600	91580800	53700	53700	53700	53700	3
582	20250407	100500	91419700	53700	53700	53700	53700	0
583	20250407	100400	91419700	53700	53700	53700	53700	0
584	20250407	100300	91419700	53700	53700	53700	53700	0
585	20250407	100200	91419700	53700	53700	53700	53700	0
586	20250407	100100	91419700	53700	53700	53700	53700	0
587	20250407	100000	91419700	53700	53700	53700	53700	0
588	20250407	095900	91419700	53700	53700	53700	53700	0
589	20250407	095800	91419700	53700	53700	53700	53700	0
590	20250407	095700	91419700	53700	53700	53700	53700	0
591	20250407	095600	91419700	53700	53700	53700	53700	0
592	20250407	095500	91419700	53700	53700	53700	53700	1
593	20250407	095400	91366000	53700	53700	53700	53700	14
594	20250407	095300	90614200	53700	53700	53700	53700	0
595	20250407	095200	90614200	53700	53700	53700	53700	9
596	20250407	095100	90130900	53700	53700	53700	53700	0
597	20250407	095000	90130900	53700	53700	53700	53700	15
598	20250407	094900	89325400	53700	53700	53700	53700	6
599	20250407	094800	89003200	53600	53600	53600	53600	22
600	20250407	094700	87824000	53500	53500	53500	53500	0
601	20250407	094600	87824000	53500	53500	53500	53500	226
602	20250407	094500	75733000	53500	53600	53600	53500	126
603	20250407	094400	68979600	53600	53600	53600	53600	29
604	20250407	094300	67425200	53700	53700	53700	53700	1
605	20250407	094200	67371500	53700	53700	53700	53700	1
606	20250407	094100	67317800	53700	53700	53700	53700	0
607	20250407	094000	67317800	53700	53700	53700	53400	327
608	20250407	093900	49837100	53800	53800	53800	53800	0
609	20250407	093800	49837100	53800	53700	53800	53700	7
610	20250407	093700	49461000	53800	53800	53800	53800	1
611	20250407	093600	49407200	53800	53800	53800	53800	7
612	20250407	093500	49030600	53800	53800	53800	53800	0
613	20250407	093400	49030600	53800	53800	53800	53800	0
614	20250407	093300	49030600	53800	53800	53800	53800	0
615	20250407	093200	49030600	53800	53800	53800	53800	3
616	20250407	093100	48869200	53900	53900	53900	53900	0
617	20250407	093000	48869200	53900	53900	53900	53900	0
618	20250407	092900	48869200	53900	53800	53900	53800	9
619	20250407	092800	48384400	53900	53900	53900	53900	0
620	20250407	092700	48384400	53900	53900	53900	53900	1
621	20250407	092600	48330500	53700	53700	53700	53700	0
622	20250407	092500	48330500	53700	53700	53700	53700	0
623	20250407	092400	48330500	53700	53700	53700	53700	3
624	20250407	092300	48169400	53600	53900	53900	53600	62
625	20250407	092200	44843400	53900	53900	53900	53900	0
626	20250407	092100	44843400	53900	53900	53900	53900	0
627	20250407	092000	44843400	53900	53900	53900	53900	0
628	20250407	091900	44843400	53900	53900	53900	53900	0
629	20250407	091800	44843400	53900	53900	53900	53900	1
630	20250407	091700	44789500	53600	53600	53600	53600	0
631	20250407	091600	44789500	53600	53600	53600	53600	0
632	20250407	091500	44789500	53600	53900	53900	53600	121
633	20250407	091400	38296400	53700	53700	53700	53700	0
634	20250407	091300	38296400	53700	53700	53700	53700	21
635	20250407	091200	37168700	53700	53700	53700	53700	5
636	20250407	091100	36900200	53800	53800	53800	53800	1
637	20250407	091000	36846400	53700	53700	53700	53700	220
638	20250407	090900	25032400	53700	53700	53700	53700	64
639	20250407	090800	21595600	53800	54000	54000	53800	36
640	20250407	090700	19655200	54000	54200	54200	54000	3
641	20250407	090600	19493000	54400	54400	54400	54400	0
642	20250407	090500	19493000	54400	54400	54400	54400	0
643	20250407	090400	19493000	54400	54400	54400	54400	3
644	20250407	090300	19329800	54400	54300	54400	54300	3
645	20250407	090200	19166800	53900	53900	53900	53900	0
646	20250407	090100	19166800	53900	54200	54200	53900	238
647	20250407	090000	6313900	54300	54500	54500	54300	116