KissMeData/000640/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	181600	472463450	98100	98100	98100	98100	233
3	20250416	181500	472463450	98100	98100	98100	98100	0
4	20250416	181400	472463450	98100	98100	98100	98100	0
5	20250416	181300	472463450	98100	98100	98100	98100	0
6	20250416	181200	472463450	98100	98100	98100	98100	0
7	20250416	181100	472463450	98100	98100	98100	98100	0
8	20250416	181000	472463450	98100	98100	98100	98100	0
9	20250416	180900	472463450	98100	98100	98100	98100	0
10	20250416	180800	472463450	98100	98100	98100	98100	0
11	20250416	180700	472463450	98100	98100	98100	98100	0
12	20250416	180600	472463450	98100	98100	98100	98100	0
13	20250416	180500	472463450	98100	98100	98100	98100	0
14	20250416	180400	472463450	98100	98100	98100	98100	0
15	20250416	180300	472463450	98100	98100	98100	98100	0
16	20250416	180200	472463450	98100	98100	98100	98100	0
17	20250416	180100	472463450	98100	98100	98100	98100	0
18	20250416	180000	472463450	98100	98100	98100	98100	0
19	20250416	175900	472463450	98100	98100	98100	98100	0
20	20250416	175800	472463450	98100	98100	98100	98100	0
21	20250416	175700	472463450	98100	98100	98100	98100	0
22	20250416	175600	472463450	98100	98100	98100	98100	0
23	20250416	175500	472463450	98100	98100	98100	98100	0
24	20250416	175400	472463450	98100	98100	98100	98100	0
25	20250416	175300	472463450	98100	98100	98100	98100	0
26	20250416	175200	472463450	98100	98100	98100	98100	0
27	20250416	175100	472463450	98100	98100	98100	98100	0
28	20250416	175000	472463450	98100	98100	98100	98100	0
29	20250416	174900	472463450	98100	98100	98100	98100	0
30	20250416	174800	472463450	98100	98100	98100	98100	0
31	20250416	174700	472463450	98100	98100	98100	98100	0
32	20250416	174600	472463450	98100	98100	98100	98100	233
33	20250416	174500	472463450	98100	98100	98100	98100	0
34	20250416	174400	472463450	98100	98100	98100	98100	0
35	20250416	174300	472463450	98100	98100	98100	98100	0
36	20250416	174200	472463450	98100	98100	98100	98100	0
37	20250416	174100	472463450	98100	98100	98100	98100	0
38	20250416	174000	472463450	98100	98100	98100	98100	0
39	20250416	173900	472463450	98100	98100	98100	98100	0
40	20250416	173800	472463450	98100	98100	98100	98100	0
41	20250416	173700	472463450	98100	98100	98100	98100	0
42	20250416	173600	472463450	98100	98100	98100	98100	0
43	20250416	173500	472463450	98100	98100	98100	98100	0
44	20250416	173400	472463450	98100	98100	98100	98100	0
45	20250416	173300	472463450	98100	98100	98100	98100	0
46	20250416	173200	472463450	98100	98100	98100	98100	0
47	20250416	173100	472463450	98100	98100	98100	98100	0
48	20250416	173000	472463450	98100	98100	98100	98100	0
49	20250416	172900	472463450	98100	98100	98100	98100	0
50	20250416	172800	472463450	98100	98100	98100	98100	0
51	20250416	172700	472463450	98100	98100	98100	98100	0
52	20250416	172600	472463450	98100	98100	98100	98100	0
53	20250416	172500	472463450	98100	98100	98100	98100	0
54	20250416	172400	472463450	98100	98100	98100	98100	0
55	20250416	172300	472463450	98100	98100	98100	98100	0
56	20250416	172200	472463450	98100	98100	98100	98100	0
57	20250416	172100	472463450	98100	98100	98100	98100	0
58	20250416	172000	472463450	98100	98100	98100	98100	0
59	20250416	171900	472463450	98100	98100	98100	98100	0
60	20250416	171800	472463450	98100	98100	98100	98100	0
61	20250416	171700	472463450	98100	98100	98100	98100	0
62	20250416	171600	472463450	98100	98100	98100	98100	233
63	20250416	171500	472463450	98100	98100	98100	98100	0
64	20250416	171400	472463450	98100	98100	98100	98100	0
65	20250416	171300	472463450	98100	98100	98100	98100	0
66	20250416	171200	472463450	98100	98100	98100	98100	0
67	20250416	171100	472463450	98100	98100	98100	98100	0
68	20250416	171000	472463450	98100	98100	98100	98100	0
69	20250416	170900	472463450	98100	98100	98100	98100	0
70	20250416	170800	472463450	98100	98100	98100	98100	0
71	20250416	170700	472463450	98100	98100	98100	98100	0
72	20250416	170600	472463450	98100	98100	98100	98100	0
73	20250416	170500	472463450	98100	98100	98100	98100	0
74	20250416	170400	472463450	98100	98100	98100	98100	0
75	20250416	170300	472463450	98100	98100	98100	98100	0
76	20250416	170200	472463450	98100	98100	98100	98100	0
77	20250416	170100	472463450	98100	98100	98100	98100	0
78	20250416	170000	472463450	98100	98100	98100	98100	0
79	20250416	165900	472463450	98100	98100	98100	98100	0
80	20250416	165800	472463450	98100	98100	98100	98100	0
81	20250416	165700	472463450	98100	98100	98100	98100	0
82	20250416	165600	472463450	98100	98100	98100	98100	0
83	20250416	165500	472463450	98100	98100	98100	98100	0
84	20250416	165400	472463450	98100	98100	98100	98100	0
85	20250416	165300	472463450	98100	98100	98100	98100	0
86	20250416	165200	472463450	98100	98100	98100	98100	0
87	20250416	165100	472463450	98100	98100	98100	98100	0
88	20250416	165000	472463450	98100	98100	98100	98100	0
89	20250416	164900	472463450	98100	98100	98100	98100	0
90	20250416	164800	472463450	98100	98100	98100	98100	0
91	20250416	164700	472463450	98100	98100	98100	98100	0
92	20250416	164600	472463450	98100	98100	98100	98100	233
93	20250416	164500	472463450	98100	98100	98100	98100	0
94	20250416	164400	472463450	98100	98100	98100	98100	0
95	20250416	164300	472463450	98100	98100	98100	98100	0
96	20250416	164200	472463450	98100	98100	98100	98100	0
97	20250416	164100	472463450	98100	98100	98100	98100	0
98	20250416	164000	472463450	98100	98100	98100	98100	0
99	20250416	163900	472463450	98100	98100	98100	98100	0
100	20250416	163800	472463450	98100	98100	98100	98100	0
101	20250416	163700	472463450	98100	98100	98100	98100	0
102	20250416	163600	472463450	98100	98100	98100	98100	0
103	20250416	163500	472463450	98100	98100	98100	98100	0
104	20250416	163400	472463450	98100	98100	98100	98100	0
105	20250416	163300	472463450	98100	98100	98100	98100	0
106	20250416	163200	472463450	98100	98100	98100	98100	0
107	20250416	163100	472463450	98100	98100	98100	98100	0
108	20250416	163000	472463450	98100	98100	98100	98100	0
109	20250416	162900	472463450	98100	98100	98100	98100	0
110	20250416	162800	472463450	98100	98100	98100	98100	0
111	20250416	162700	472463450	98100	98100	98100	98100	0
112	20250416	162600	472463450	98100	98100	98100	98100	0
113	20250416	162500	472463450	98100	98100	98100	98100	0
114	20250416	162400	472463450	98100	98100	98100	98100	0
115	20250416	162300	472463450	98100	98100	98100	98100	0
116	20250416	162200	472463450	98100	98100	98100	98100	0
117	20250416	162100	472463450	98100	98100	98100	98100	0
118	20250416	162000	472463450	98100	98100	98100	98100	0
119	20250416	161900	472463450	98100	98100	98100	98100	0
120	20250416	161800	472463450	98100	98100	98100	98100	0
121	20250416	161700	472463450	98100	98100	98100	98100	0
122	20250416	161600	472463450	98100	98100	98100	98100	233
123	20250416	161500	472463450	98100	98100	98100	98100	0
124	20250416	161400	472463450	98100	98100	98100	98100	0
125	20250416	161300	472463450	98100	98100	98100	98100	0
126	20250416	161200	472463450	98100	98100	98100	98100	0
127	20250416	161100	472463450	98100	98100	98100	98100	0
128	20250416	161000	472463450	98100	98100	98100	98100	0
129	20250416	160900	472463450	98100	98100	98100	98100	0
130	20250416	160800	472463450	98100	98100	98100	98100	0
131	20250416	160700	472463450	98100	98100	98100	98100	0
132	20250416	160600	472463450	98100	98100	98100	98100	0
133	20250416	160500	472463450	98100	98100	98100	98100	0
134	20250416	160400	472463450	98100	98100	98100	98100	0
135	20250416	160300	472463450	98100	98100	98100	98100	0
136	20250416	160200	472463450	98100	98100	98100	98100	0
137	20250416	160100	472463450	98100	98100	98100	98100	0
138	20250416	160000	472463450	98100	98100	98100	98100	0
139	20250416	155900	472463450	98100	98100	98100	98100	0
140	20250416	155800	472463450	98100	98100	98100	98100	0
141	20250416	155700	472463450	98100	98100	98100	98100	0
142	20250416	155600	472463450	98100	98100	98100	98100	0
143	20250416	155500	472463450	98100	98100	98100	98100	0
144	20250416	155400	472463450	98100	98100	98100	98100	0
145	20250416	155300	472463450	98100	98100	98100	98100	0
146	20250416	155200	472463450	98100	98100	98100	98100	0
147	20250416	155100	472463450	98100	98100	98100	98100	0
148	20250416	155000	472463450	98100	98100	98100	98100	0
149	20250416	154900	472463450	98100	98100	98100	98100	0
150	20250416	154800	472463450	98100	98100	98100	98100	0
151	20250416	154700	472463450	98100	98100	98100	98100	0
152	20250416	154600	472463450	98100	98100	98100	98100	233
153	20250416	154500	472463450	98100	98100	98100	98100	0
154	20250416	154400	472463450	98100	98100	98100	98100	0
155	20250416	154300	472463450	98100	98100	98100	98100	0
156	20250416	154200	472463450	98100	98100	98100	98100	0
157	20250416	154100	472463450	98100	98100	98100	98100	0
158	20250416	154000	472463450	98100	98100	98100	98100	0
159	20250416	153900	472463450	98100	98100	98100	98100	0
160	20250416	153800	472463450	98100	98100	98100	98100	0
161	20250416	153700	472463450	98100	98100	98100	98100	0
162	20250416	153600	472463450	98100	98100	98100	98100	0
163	20250416	153500	472463450	98100	98100	98100	98100	0
164	20250416	153400	472463450	98100	98100	98100	98100	0
165	20250416	153300	472463450	98100	98100	98100	98100	0
166	20250416	153200	472463450	98100	98100	98100	98100	0
167	20250416	153100	472463450	98100	98100	98100	98100	0
168	20250416	153000	472463450	98100	98100	98100	98100	233
169	20250416	152900	449606150	98100	98100	98100	98100	0
170	20250416	152800	449606150	98100	98100	98100	98100	0
171	20250416	152700	449606150	98100	98100	98100	98100	0
172	20250416	152600	449606150	98100	98100	98100	98100	0
173	20250416	152500	449606150	98100	98100	98100	98100	0
174	20250416	152400	449606150	98100	98100	98100	98100	0
175	20250416	152300	449606150	98100	98100	98100	98100	0
176	20250416	152200	449606150	98100	98100	98100	98100	0
177	20250416	152100	449606150	98100	98100	98100	98100	0
178	20250416	152000	449606150	98100	98100	98100	98100	0
179	20250416	151900	449606150	98100	98100	98100	98100	4
180	20250416	151800	449213750	98100	98000	98100	97700	14
181	20250416	151700	447841550	98000	98300	98300	98000	10
182	20250416	151600	446860550	98100	98100	98100	98100	0
183	20250416	151500	446860550	98100	98200	98200	98100	2
184	20250416	151400	446664250	98300	98300	98300	98300	1
185	20250416	151300	446565950	98200	98200	98200	98200	2
186	20250416	151200	446369550	98200	98200	98200	98200	8
187	20250416	151100	445583950	98200	98200	98200	98200	5
188	20250416	151000	445092950	98200	98200	98200	98200	1
189	20250416	150900	444994750	98200	98300	98300	98200	2
190	20250416	150800	444798250	98200	98300	98300	98200	11
191	20250416	150700	443717050	98300	98300	98300	98300	1
192	20250416	150600	443618750	98200	98200	98300	98200	5
193	20250416	150500	443127650	98300	98300	98300	98300	2
194	20250416	150400	442931050	98300	98300	98300	98300	1
195	20250416	150300	442832750	98100	98100	98100	98100	8
196	20250416	150200	442047950	98000	98400	98400	98000	90
197	20250416	150100	433218350	98500	98500	98500	98500	0
198	20250416	150000	433218350	98500	98400	98600	98400	54
199	20250416	145900	427898750	98400	98500	98600	98200	101
200	20250416	145800	417953050	98300	98500	98500	98300	22
201	20250416	145700	415787850	98400	98500	98600	98400	17
202	20250416	145600	414113450	98500	98500	98600	98200	114
203	20250416	145500	402887550	98500	98400	98500	98400	7
204	20250416	145400	402198250	98300	98200	98300	98200	14
205	20250416	145300	400822350	98200	98300	98500	98100	43
206	20250416	145200	396597250	98300	98300	98300	98200	20
207	20250416	145100	394631350	98300	98300	98300	98200	30
208	20250416	145000	391683750	98300	98200	98300	98100	55
209	20250416	144900	386283950	98200	98200	98200	98100	26
210	20250416	144800	383730850	98200	98200	98200	98100	22
211	20250416	144700	381570550	98100	98100	98200	98000	23
212	20250416	144600	379313750	98100	98400	98500	98000	80
213	20250416	144500	371452850	98400	98500	98500	98400	29
214	20250416	144400	368597150	98500	98400	98500	98400	25
215	20250416	144300	366136050	98300	98500	98500	98300	15
216	20250416	144200	364659750	98500	98500	98500	98300	24
217	20250416	144100	362296350	98500	98400	98500	98400	22
218	20250416	144000	360131350	98400	98400	98400	98100	50
219	20250416	143900	355220650	98400	98500	98500	98300	36
220	20250416	143800	351677050	98500	98400	98500	98400	16
221	20250416	143700	350102150	98400	98400	98400	98300	19
222	20250416	143600	348232650	98400	98600	98600	98200	24
223	20250416	143500	345870350	98600	98600	98600	98400	25
224	20250416	143400	343407050	98600	98300	98600	98300	12
225	20250416	143300	342226450	98300	98500	98500	98300	20
226	20250416	143200	340259550	98600	98600	98600	98500	29
227	20250416	143100	337400250	98600	98600	98600	98500	12
228	20250416	143000	336217150	98600	98500	98600	98200	73
229	20250416	142900	329025850	98500	98500	98500	98400	23
230	20250416	142800	326761150	98400	98500	98500	98400	27
231	20250416	142700	324101750	98450	98500	98500	98400	17
232	20250416	142600	322427400	98600	98600	98600	98600	13
233	20250416	142500	321145600	98600	98500	98600	98500	26
234	20250416	142400	318583500	98500	98500	98500	98400	10
235	20250416	142300	317598600	98500	98600	98600	98400	22
236	20250416	142200	315430500	98600	98600	98600	98600	13
237	20250416	142100	314148700	98600	98600	98600	98500	25
238	20250416	142000	311683800	98600	98500	98600	98500	44
239	20250416	141900	307348100	98500	98500	98500	98300	18
240	20250416	141800	305575600	98500	98300	98500	98200	21
241	20250416	141700	303510000	98300	98500	98500	98300	17
242	20250416	141600	301837900	98500	98400	98500	98200	22
243	20250416	141500	299672100	98500	98500	98600	98200	35
244	20250416	141400	296226300	98300	98400	98400	98300	27
245	20250416	141300	293569800	98500	98400	98500	98300	13
246	20250416	141200	292290600	98400	98300	98400	98100	25
247	20250416	141100	289832400	98400	98200	98400	98200	18
248	20250416	141000	288063300	98200	98200	98300	98100	24
249	20250416	140900	285706500	98200	98200	98200	98200	6
250	20250416	140800	285117300	98300	98200	98300	98100	36
251	20250416	140700	281582400	98200	98200	98300	98100	28
252	20250416	140600	278831900	98300	98400	98400	98300	8
253	20250416	140500	278045400	98200	98400	98400	98200	21
254	20250416	140400	275980800	98300	98100	98300	98100	45
255	20250416	140300	271562400	98000	98200	98200	98000	24
256	20250416	140200	269206600	98200	98100	98200	97800	22
257	20250416	140100	267050500	98200	97600	98200	97600	220
258	20250416	140000	245510500	97600	97600	97600	97500	17
259	20250416	135900	243851400	97700	97700	97700	97700	1
260	20250416	135800	243753700	97700	97700	97700	97700	1
261	20250416	135700	243656000	97600	97700	97700	97600	21
262	20250416	135600	241606300	97600	97700	97700	97600	2
263	20250416	135500	241411000	97700	97700	97700	97700	7
264	20250416	135400	240727100	97700	97700	97700	97700	1
265	20250416	135300	240629400	97600	97700	97700	97600	41
266	20250416	135200	236623800	97700	97700	97700	97700	1
267	20250416	135100	236526100	97600	97700	97700	97600	12
268	20250416	135000	235354800	97600	97700	97700	97600	21
269	20250416	134900	233305100	97700	97700	97700	97700	1
270	20250416	134800	233207400	97700	97700	97700	97700	1
271	20250416	134700	233109700	97800	97800	97800	97800	1
272	20250416	134600	233011900	97800	97800	97800	97800	1
273	20250416	134500	232914100	97800	97800	97800	97800	1
274	20250416	134400	232816300	97600	97700	97700	97600	21
275	20250416	134300	230764700	97800	97800	97800	97800	4
276	20250416	134200	230373500	97700	97700	97700	97700	0
277	20250416	134100	230373500	97700	97700	97700	97700	0
278	20250416	134000	230373500	97700	97700	97700	97700	21
279	20250416	133900	228321800	97800	97800	97800	97800	0
280	20250416	133800	228321800	97800	97600	97800	97600	88
281	20250416	133700	219731400	97500	97500	97500	97500	0
282	20250416	133600	219731400	97500	97500	97500	97500	0
283	20250416	133500	219731400	97500	97500	97500	97500	0
284	20250416	133400	219731400	97500	97600	97600	97500	20
285	20250416	133300	217779500	97600	97600	97600	97600	0
286	20250416	133200	217779500	97600	97600	97600	97600	0
287	20250416	133100	217779500	97600	97600	97600	97600	20
288	20250416	133000	215827500	97600	97600	97600	97600	0
289	20250416	132900	215827500	97600	97600	97600	97600	0
290	20250416	132800	215827500	97600	97600	97600	97600	0
291	20250416	132700	215827500	97600	97600	97600	97600	21
292	20250416	132600	213777900	97600	97600	97600	97600	0
293	20250416	132500	213777900	97600	97600	97600	97600	0
294	20250416	132400	213777900	97600	97600	97600	97600	21
295	20250416	132300	211728300	97700	97700	97700	97700	0
296	20250416	132200	211728300	97700	97700	97700	97700	0
297	20250416	132100	211728300	97700	97700	97700	97700	3
298	20250416	132000	211435200	97600	97600	97600	97600	0
299	20250416	131900	211435200	97600	97600	97600	97600	0
300	20250416	131800	211435200	97600	97600	97600	97600	40
301	20250416	131700	207531200	97600	97600	97600	97600	0
302	20250416	131600	207531200	97600	97600	97600	97600	0
303	20250416	131500	207531200	97600	97600	97600	97600	0
304	20250416	131400	207531200	97600	97600	97600	97600	0
305	20250416	131300	207531200	97600	97600	97600	97600	0
306	20250416	131200	207531200	97600	97600	97600	97600	20
307	20250416	131100	205579200	97600	97600	97600	97600	1
308	20250416	131000	205481600	97600	97600	97600	97600	14
309	20250416	130900	204115200	97600	97600	97600	97600	1
310	20250416	130800	204017600	97500	97500	97500	97500	0
311	20250416	130700	204017600	97500	97500	97500	97500	21
312	20250416	130600	201970100	97600	97600	97600	97600	0
313	20250416	130500	201970100	97600	97600	97600	97600	0
314	20250416	130400	201970100	97600	97600	97600	97600	26
315	20250416	130300	199432500	97700	97700	97700	97700	0
316	20250416	130200	199432500	97700	97700	97700	97700	0
317	20250416	130100	199432500	97700	97700	97700	97700	17
318	20250416	130000	197771600	97800	97800	97800	97800	0
319	20250416	125900	197771600	97800	97800	97800	97800	1
320	20250416	125800	197673800	97900	97900	97900	97900	0
321	20250416	125700	197673800	97900	97900	97900	97900	0
322	20250416	125600	197673800	97900	97900	97900	97900	0
323	20250416	125500	197673800	97900	97900	97900	97900	1
324	20250416	125400	197575900	97600	97600	97700	97600	73
325	20250416	125300	190445900	97700	97700	97700	97700	0
326	20250416	125200	190445900	97700	97700	97700	97700	1
327	20250416	125100	190348200	97600	97600	97600	97600	21
328	20250416	125000	188298600	97600	97600	97600	97600	0
329	20250416	124900	188298600	97600	97600	97600	97600	0
330	20250416	124800	188298600	97600	97600	97600	97600	20
331	20250416	124700	186346600	97600	97600	97600	97600	0
332	20250416	124600	186346600	97600	97600	97600	97600	0
333	20250416	124500	186346600	97600	97600	97600	97600	0
334	20250416	124400	186346600	97600	97600	97600	97600	21
335	20250416	124300	184297000	97600	97600	97600	97600	0
336	20250416	124200	184297000	97600	97600	97600	97600	0
337	20250416	124100	184297000	97600	97600	97600	97600	20
338	20250416	124000	182345000	97700	97700	97700	97700	10
339	20250416	123900	181368000	97600	97600	97600	97600	0
340	20250416	123800	181368000	97600	97600	97600	97600	21
341	20250416	123700	179318400	97600	97600	97600	97600	0
342	20250416	123600	179318400	97600	97600	97600	97600	0
343	20250416	123500	179318400	97600	97600	97600	97600	20
344	20250416	123400	177366400	97600	97600	97600	97600	0
345	20250416	123300	177366400	97600	97600	97600	97600	0
346	20250416	123200	177366400	97600	97600	97600	97600	0
347	20250416	123100	177366400	97600	97600	97600	97600	21
348	20250416	123000	175316800	97700	97700	97700	97700	0
349	20250416	122900	175316800	97700	97700	97700	97700	1
350	20250416	122800	175219100	97700	97700	97700	97700	6
351	20250416	122700	174632900	97700	97700	97700	97700	0
352	20250416	122600	174632900	97700	97700	97700	97700	0
353	20250416	122500	174632900	97700	97700	97700	97700	20
354	20250416	122400	172678900	97900	97900	97900	97900	0
355	20250416	122300	172678900	97900	97900	97900	97900	0
356	20250416	122200	172678900	97900	97900	97900	97900	0
357	20250416	122100	172678900	97900	97900	97900	97900	0
358	20250416	122000	172678900	97900	97900	97900	97900	0
359	20250416	121900	172678900	97900	97700	97900	97700	21
360	20250416	121800	170627000	97600	97600	97600	97600	0
361	20250416	121700	170627000	97600	97600	97600	97600	0
362	20250416	121600	170627000	97600	97500	97600	97500	28
363	20250416	121500	167894300	97600	97600	97600	97600	12
364	20250416	121400	166723100	97600	97600	97600	97600	0
365	20250416	121300	166723100	97600	97600	97600	97600	0
366	20250416	121200	166723100	97600	97700	97700	97600	2
367	20250416	121100	166527800	97600	97600	97600	97600	20
368	20250416	121000	164575800	97700	97700	97700	97700	0
369	20250416	120900	164575800	97700	97700	97700	97700	1
370	20250416	120800	164478100	97600	97600	97600	97600	20
371	20250416	120700	162526100	97600	97600	97600	97600	0
372	20250416	120600	162526100	97600	97600	97600	97600	0
373	20250416	120500	162526100	97600	97600	97600	97600	0
374	20250416	120400	162526100	97600	97600	97600	97600	0
375	20250416	120300	162526100	97600	97600	97600	97600	0
376	20250416	120200	162526100	97600	97600	97700	97600	60
377	20250416	120100	156666300	97700	97700	97700	97700	0
378	20250416	120000	156666300	97700	97700	97700	97700	1
379	20250416	115900	156568600	97700	97700	97700	97700	1
380	20250416	115800	156470900	97600	97600	97600	97600	0
381	20250416	115700	156470900	97600	97600	97600	97600	0
382	20250416	115600	156470900	97600	97600	97600	97600	0
383	20250416	115500	156470900	97600	97600	97600	97600	1
384	20250416	115400	156373300	97600	97600	97600	97600	0
385	20250416	115300	156373300	97600	97600	97600	97600	0
386	20250416	115200	156373300	97600	97600	97600	97500	55
387	20250416	115100	151005400	97700	97700	97700	97700	0
388	20250416	115000	151005400	97700	97700	97700	97700	5
389	20250416	114900	150516900	97600	97600	97600	97600	0
390	20250416	114800	150516900	97600	97600	97600	97600	0
391	20250416	114700	150516900	97600	97600	97600	97600	0
392	20250416	114600	150516900	97600	97600	97600	97600	0
393	20250416	114500	150516900	97600	97600	97600	97600	0
394	20250416	114400	150516900	97600	97700	97700	97600	21
395	20250416	114300	148465300	97700	97700	97700	97700	7
396	20250416	114200	147781400	97700	97700	97700	97700	0
397	20250416	114100	147781400	97700	97700	97700	97700	0
398	20250416	114000	147781400	97700	97700	97700	97700	21
399	20250416	113900	145729700	97600	97600	97600	97600	0
400	20250416	113800	145729700	97600	97600	97600	97600	0
401	20250416	113700	145729700	97600	97600	97600	97600	0
402	20250416	113600	145729700	97600	97600	97600	97600	0
403	20250416	113500	145729700	97600	97600	97600	97600	48
404	20250416	113400	141044900	97600	97600	97600	97600	0
405	20250416	113300	141044900	97600	97600	97600	97600	0
406	20250416	113200	141044900	97600	97700	97700	97600	19
407	20250416	113100	139188700	97800	97800	97800	97800	1
408	20250416	113000	139090900	97800	97800	97800	97800	3
409	20250416	112900	138797500	97700	97700	97700	97700	21
410	20250416	112800	136745800	97800	97800	97800	97800	0
411	20250416	112700	136745800	97800	97800	97800	97800	0
412	20250416	112600	136745800	97800	97800	97800	97800	0
413	20250416	112500	136745800	97800	97900	97900	97800	14
414	20250416	112400	135376500	97800	97800	97800	97800	0
415	20250416	112300	135376500	97800	97800	97800	97800	0
416	20250416	112200	135376500	97800	97900	97900	97800	16
417	20250416	112100	133810200	98000	98000	98000	98000	0
418	20250416	112000	133810200	98000	98000	98000	98000	1
419	20250416	111900	133712200	98100	98100	98100	98100	0
420	20250416	111800	133712200	98100	98100	98100	98100	0
421	20250416	111700	133712200	98100	98100	98100	98100	0
422	20250416	111600	133712200	98100	97900	98100	97900	40
423	20250416	111500	129796000	98100	98100	98100	98100	0
424	20250416	111400	129796000	98100	98100	98100	98100	1
425	20250416	111300	129697900	97800	97800	97800	97800	0
426	20250416	111200	129697900	97800	97800	97800	97800	0
427	20250416	111100	129697900	97800	97800	97800	97800	0
428	20250416	111000	129697900	97800	97900	97900	97800	21
429	20250416	110900	127643900	97700	97900	97900	97700	2
430	20250416	110800	127448300	97900	97900	97900	97900	0
431	20250416	110700	127448300	97900	97900	97900	97900	1
432	20250416	110600	127350400	97700	97700	98200	97700	128
433	20250416	110500	114806500	97700	97700	97700	97700	0
434	20250416	110400	114806500	97700	97800	97800	97700	62
435	20250416	110300	108743100	97700	97700	97700	97700	3
436	20250416	110200	108450000	97700	97800	97800	97700	27
437	20250416	110100	105811500	97800	97800	97800	97800	11
438	20250416	110000	104735700	97800	97800	97800	97800	4
439	20250416	105900	104344500	97800	97800	97800	97800	18
440	20250416	105800	102584100	97900	97900	97900	97900	34
441	20250416	105700	99255500	98000	98000	98000	98000	0
442	20250416	105600	99255500	98000	98000	98000	98000	7
443	20250416	105500	98569500	98100	98100	98100	98100	0
444	20250416	105400	98569500	98100	98100	98100	98100	1
445	20250416	105300	98471400	98000	98000	98000	98000	9
446	20250416	105200	97589400	97900	97900	97900	97900	20
447	20250416	105100	95631400	98000	98000	98000	98000	2
448	20250416	105000	95435400	98000	98000	98000	98000	1
449	20250416	104900	95337400	98000	98000	98000	98000	35
450	20250416	104800	91907400	98000	98000	98000	98000	0
451	20250416	104700	91907400	98000	98000	98000	98000	0
452	20250416	104600	91907400	98000	98000	98000	98000	20
453	20250416	104500	89947400	98100	98100	98100	98100	0
454	20250416	104400	89947400	98100	98100	98100	98100	2
455	20250416	104300	89751200	98100	98100	98100	98100	0
456	20250416	104200	89751200	98100	98100	98100	98100	0
457	20250416	104100	89751200	98100	98100	98100	98100	0
458	20250416	104000	89751200	98100	98100	98100	98100	1
459	20250416	103900	89653100	98100	98100	98100	98100	19
460	20250416	103800	87789200	98100	98100	98100	98100	10
461	20250416	103700	86808200	98100	98100	98100	98100	1
462	20250416	103600	86710100	98100	98100	98100	98100	16
463	20250416	103500	85140500	98200	98200	98200	98200	2
464	20250416	103400	84944100	98200	98200	98200	98200	0
465	20250416	103300	84944100	98200	98100	98200	98100	22
466	20250416	103200	82785800	98200	98200	98200	98200	0
467	20250416	103100	82785800	98200	98200	98200	98200	0
468	20250416	103000	82785800	98200	98100	98200	98100	25
469	20250416	102900	80333100	98100	98100	98100	98100	7
470	20250416	102800	79646400	98100	98100	98100	98100	0
471	20250416	102700	79646400	98100	98100	98100	98100	0
472	20250416	102600	79646400	98100	98100	98100	98100	20
473	20250416	102500	77684400	98200	98200	98200	98200	0
474	20250416	102400	77684400	98200	98200	98200	98200	0
475	20250416	102300	77684400	98200	98200	98200	98200	16
476	20250416	102200	76113200	98200	98200	98200	98200	15
477	20250416	102100	74640200	98400	98000	98400	98000	300
478	20250416	102000	45148800	98100	98100	98100	98100	0
479	20250416	101900	45148800	98100	98100	98100	98100	4
480	20250416	101800	44756400	98000	98000	98000	98000	0
481	20250416	101700	44756400	98000	98000	98000	98000	1
482	20250416	101600	44658400	97800	97800	97800	97800	20
483	20250416	101500	42702400	98000	98000	98000	98000	0
484	20250416	101400	42702400	98000	98000	98000	98000	3
485	20250416	101300	42408400	97700	97700	97700	97700	20
486	20250416	101200	40454400	97800	97800	97800	97800	0
487	20250416	101100	40454400	97800	97800	97800	97800	0
488	20250416	101000	40454400	97800	97800	97800	97800	20
489	20250416	100900	38498400	98000	98000	98000	98000	0
490	20250416	100800	38498400	98000	98000	98000	98000	3
491	20250416	100700	38204400	97800	97800	97800	97800	0
492	20250416	100600	38204400	97800	97800	97800	97800	19
493	20250416	100500	36346200	97800	97800	97800	97800	1
494	20250416	100400	36248400	97900	97900	97900	97900	2
495	20250416	100300	36052600	97800	97900	97900	97800	21
496	20250416	100200	33998700	97900	97900	97900	97900	2
497	20250416	100100	33802900	97800	97800	97800	97800	0
498	20250416	100000	33802900	97800	97700	97800	97700	22
499	20250416	095900	31653400	97800	97800	97800	97800	3
500	20250416	095800	31360000	97800	97800	97800	97800	4
501	20250416	095700	30968800	97800	97800	97800	97800	0
502	20250416	095600	30968800	97800	97800	97800	97800	12
503	20250416	095500	29795200	98100	98100	98100	98100	0
504	20250416	095400	29795200	98100	98000	98100	98000	2
505	20250416	095300	29599100	97900	98300	98300	97900	22
506	20250416	095200	27444500	98200	98100	98200	98100	5
507	20250416	095100	26953700	98000	98000	98000	98000	1
508	20250416	095000	26855700	97900	97900	97900	97900	19
509	20250416	094900	24995600	97900	97900	97900	97900	0
510	20250416	094800	24995600	97900	97900	97900	97900	0
511	20250416	094700	24995600	97900	97900	97900	97900	24
512	20250416	094600	22646000	98300	98300	98300	98300	0
513	20250416	094500	22646000	98300	98200	98400	98000	9
514	20250416	094400	21761300	98100	98000	98100	98000	2
515	20250416	094300	21565200	97900	97900	98000	97900	25
516	20250416	094200	19117400	97900	97900	97900	97900	0
517	20250416	094100	19117400	97900	97800	97900	97800	4
518	20250416	094000	18726000	97800	97900	97900	97800	62
519	20250416	093900	12656500	98100	98100	98100	98100	0
520	20250416	093800	12656500	98100	98100	98100	98100	0
521	20250416	093700	12656500	98100	98000	98100	98000	26
522	20250416	093600	10108300	98000	98000	98000	98000	0
523	20250416	093500	10108300	98000	98100	98100	98000	15
524	20250416	093400	8637700	98200	98200	98200	98200	1
525	20250416	093300	8539500	98100	98100	98100	98100	25
526	20250416	093200	6087000	98200	98200	98200	98200	0
527	20250416	093100	6087000	98200	98200	98200	98200	0
528	20250416	093000	6087000	98200	98200	98200	98200	0
529	20250416	092900	6087000	98200	98200	98200	98200	0
530	20250416	092800	6087000	98200	98200	98200	98200	0
531	20250416	092700	6087000	98200	98200	98200	98200	0
532	20250416	092600	6087000	98200	98200	98200	98200	0
533	20250416	092500	6087000	98200	98200	98200	98200	0
534	20250416	092400	6087000	98200	98200	98200	98200	0
535	20250416	092300	6087000	98200	98200	98200	98200	0
536	20250416	092200	6087000	98200	98200	98200	98200	1
537	20250416	092100	5988800	98400	98400	98400	98400	0
538	20250416	092000	5988800	98400	98400	98400	98400	0
539	20250416	091900	5988800	98400	98400	98400	98400	0
540	20250416	091800	5988800	98400	98400	98400	98400	0
541	20250416	091700	5988800	98400	98400	98400	98400	0
542	20250416	091600	5988800	98400	98400	98400	98400	0
543	20250416	091500	5988800	98400	98400	98400	98400	0
544	20250416	091400	5988800	98400	98200	98400	98200	5
545	20250416	091300	5497300	98300	98200	98300	98200	9
546	20250416	091200	4613000	98100	98100	98100	98100	1
547	20250416	091100	4514900	98000	98200	98300	98000	24
548	20250416	091000	2161900	98200	98100	98200	98100	12
549	20250416	090900	984300	98400	98300	98400	98300	7
550	20250416	090800	296100	98700	98700	98700	98700	0
551	20250416	090700	296100	98700	98700	98700	98700	0
552	20250416	090600	296100	98700	98700	98700	98700	0
553	20250416	090500	296100	98700	98700	98700	98700	0
554	20250416	090400	296100	98700	98700	98700	98700	0
555	20250416	090300	296100	98700	98700	98700	98700	0
556	20250416	090200	296100	98700	98700	98700	98700	0
557	20250416	090100	296100	98700	98700	98700	98700	0
558	20250416	090000	296100	98700	98700	98700	98700	3