KissMeData/002840/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	182300	254145100	186500	186500	186500	186500	90
3	20250515	182200	254145100	186500	186500	186500	186500	0
4	20250515	182100	254145100	186500	186500	186500	186500	0
5	20250515	182000	254145100	186500	186500	186500	186500	0
6	20250515	181900	254145100	186500	186500	186500	186500	0
7	20250515	181800	254145100	186500	186500	186500	186500	0
8	20250515	181700	254145100	186500	186500	186500	186500	0
9	20250515	181600	254145100	186500	186500	186500	186500	0
10	20250515	181500	254145100	186500	186500	186500	186500	0
11	20250515	181400	254145100	186500	186500	186500	186500	0
12	20250515	181300	254145100	186500	186500	186500	186500	0
13	20250515	181200	254145100	186500	186500	186500	186500	0
14	20250515	181100	254145100	186500	186500	186500	186500	0
15	20250515	181000	254145100	186500	186500	186500	186500	0
16	20250515	180900	254145100	186500	186500	186500	186500	0
17	20250515	180800	254145100	186500	186500	186500	186500	0
18	20250515	180700	254145100	186500	186500	186500	186500	0
19	20250515	180600	254145100	186500	186500	186500	186500	0
20	20250515	180500	254145100	186500	186500	186500	186500	0
21	20250515	180400	254145100	186500	186500	186500	186500	0
22	20250515	180300	254145100	186500	186500	186500	186500	0
23	20250515	180200	254145100	186500	186500	186500	186500	0
24	20250515	180100	254145100	186500	186500	186500	186500	0
25	20250515	180000	254145100	186500	186500	186500	186500	0
26	20250515	175900	254145100	186500	186500	186500	186500	0
27	20250515	175800	254145100	186500	186500	186500	186500	0
28	20250515	175700	254145100	186500	186500	186500	186500	0
29	20250515	175600	254145100	186500	186500	186500	186500	0
30	20250515	175500	254145100	186500	186500	186500	186500	0
31	20250515	175400	254145100	186500	186500	186500	186500	0
32	20250515	175300	254145100	186500	186500	186500	186500	90
33	20250515	175200	254145100	186500	186500	186500	186500	0
34	20250515	175100	254145100	186500	186500	186500	186500	0
35	20250515	175000	254145100	186500	186500	186500	186500	0
36	20250515	174900	254145100	186500	186500	186500	186500	0
37	20250515	174800	254145100	186500	186500	186500	186500	0
38	20250515	174700	254145100	186500	186500	186500	186500	0
39	20250515	174600	254145100	186500	186500	186500	186500	0
40	20250515	174500	254145100	186500	186500	186500	186500	0
41	20250515	174400	254145100	186500	186500	186500	186500	0
42	20250515	174300	254145100	186500	186500	186500	186500	0
43	20250515	174200	254145100	186500	186500	186500	186500	0
44	20250515	174100	254145100	186500	186500	186500	186500	0
45	20250515	174000	254145100	186500	186500	186500	186500	0
46	20250515	173900	254145100	186500	186500	186500	186500	0
47	20250515	173800	254145100	186500	186500	186500	186500	0
48	20250515	173700	254145100	186500	186500	186500	186500	0
49	20250515	173600	254145100	186500	186500	186500	186500	0
50	20250515	173500	254145100	186500	186500	186500	186500	0
51	20250515	173400	254145100	186500	186500	186500	186500	0
52	20250515	173300	254145100	186500	186500	186500	186500	0
53	20250515	173200	254145100	186500	186500	186500	186500	0
54	20250515	173100	254145100	186500	186500	186500	186500	0
55	20250515	173000	254145100	186500	186500	186500	186500	0
56	20250515	172900	254145100	186500	186500	186500	186500	0
57	20250515	172800	254145100	186500	186500	186500	186500	0
58	20250515	172700	254145100	186500	186500	186500	186500	0
59	20250515	172600	254145100	186500	186500	186500	186500	0
60	20250515	172500	254145100	186500	186500	186500	186500	0
61	20250515	172400	254145100	186500	186500	186500	186500	0
62	20250515	172300	254145100	186500	186500	186500	186500	90
63	20250515	172200	254145100	186500	186500	186500	186500	0
64	20250515	172100	254145100	186500	186500	186500	186500	0
65	20250515	172000	254145100	186500	186500	186500	186500	0
66	20250515	171900	254145100	186500	186500	186500	186500	0
67	20250515	171800	254145100	186500	186500	186500	186500	0
68	20250515	171700	254145100	186500	186500	186500	186500	0
69	20250515	171600	254145100	186500	186500	186500	186500	0
70	20250515	171500	254145100	186500	186500	186500	186500	0
71	20250515	171400	254145100	186500	186500	186500	186500	0
72	20250515	171300	254145100	186500	186500	186500	186500	0
73	20250515	171200	254145100	186500	186500	186500	186500	0
74	20250515	171100	254145100	186500	186500	186500	186500	0
75	20250515	171000	254145100	186500	186500	186500	186500	0
76	20250515	170900	254145100	186500	186500	186500	186500	0
77	20250515	170800	254145100	186500	186500	186500	186500	0
78	20250515	170700	254145100	186500	186500	186500	186500	0
79	20250515	170600	254145100	186500	186500	186500	186500	0
80	20250515	170500	254145100	186500	186500	186500	186500	0
81	20250515	170400	254145100	186500	186500	186500	186500	0
82	20250515	170300	254145100	186500	186500	186500	186500	0
83	20250515	170200	254145100	186500	186500	186500	186500	0
84	20250515	170100	254145100	186500	186500	186500	186500	0
85	20250515	170000	254145100	186500	186500	186500	186500	0
86	20250515	165900	254145100	186500	186500	186500	186500	0
87	20250515	165800	254145100	186500	186500	186500	186500	0
88	20250515	165700	254145100	186500	186500	186500	186500	0
89	20250515	165600	254145100	186500	186500	186500	186500	0
90	20250515	165500	254145100	186500	186500	186500	186500	0
91	20250515	165400	254145100	186500	186500	186500	186500	0
92	20250515	165300	254145100	186500	186500	186500	186500	90
93	20250515	165200	254145100	186500	186500	186500	186500	0
94	20250515	165100	254145100	186500	186500	186500	186500	0
95	20250515	165000	254145100	186500	186500	186500	186500	0
96	20250515	164900	254145100	186500	186500	186500	186500	0
97	20250515	164800	254145100	186500	186500	186500	186500	0
98	20250515	164700	254145100	186500	186500	186500	186500	0
99	20250515	164600	254145100	186500	186500	186500	186500	0
100	20250515	164500	254145100	186500	186500	186500	186500	0
101	20250515	164400	254145100	186500	186500	186500	186500	0
102	20250515	164300	254145100	186500	186500	186500	186500	0
103	20250515	164200	254145100	186500	186500	186500	186500	0
104	20250515	164100	254145100	186500	186500	186500	186500	0
105	20250515	164000	254145100	186500	186500	186500	186500	0
106	20250515	163900	254145100	186500	186500	186500	186500	0
107	20250515	163800	254145100	186500	186500	186500	186500	0
108	20250515	163700	254145100	186500	186500	186500	186500	0
109	20250515	163600	254145100	186500	186500	186500	186500	0
110	20250515	163500	254145100	186500	186500	186500	186500	0
111	20250515	163400	254145100	186500	186500	186500	186500	0
112	20250515	163300	254145100	186500	186500	186500	186500	0
113	20250515	163200	254145100	186500	186500	186500	186500	0
114	20250515	163100	254145100	186500	186500	186500	186500	0
115	20250515	163000	254145100	186500	186500	186500	186500	0
116	20250515	162900	254145100	186500	186500	186500	186500	0
117	20250515	162800	254145100	186500	186500	186500	186500	0
118	20250515	162700	254145100	186500	186500	186500	186500	0
119	20250515	162600	254145100	186500	186500	186500	186500	0
120	20250515	162500	254145100	186500	186500	186500	186500	0
121	20250515	162400	254145100	186500	186500	186500	186500	0
122	20250515	162300	254145100	186500	186500	186500	186500	90
123	20250515	162200	254145100	186500	186500	186500	186500	0
124	20250515	162100	254145100	186500	186500	186500	186500	0
125	20250515	162000	254145100	186500	186500	186500	186500	0
126	20250515	161900	254145100	186500	186500	186500	186500	0
127	20250515	161800	254145100	186500	186500	186500	186500	0
128	20250515	161700	254145100	186500	186500	186500	186500	0
129	20250515	161600	254145100	186500	186500	186500	186500	0
130	20250515	161500	254145100	186500	186500	186500	186500	0
131	20250515	161400	254145100	186500	186500	186500	186500	0
132	20250515	161300	254145100	186500	186500	186500	186500	0
133	20250515	161200	254145100	186500	186500	186500	186500	0
134	20250515	161100	254145100	186500	186500	186500	186500	0
135	20250515	161000	254145100	186500	186500	186500	186500	0
136	20250515	160900	254145100	186500	186500	186500	186500	0
137	20250515	160800	254145100	186500	186500	186500	186500	0
138	20250515	160700	254145100	186500	186500	186500	186500	0
139	20250515	160600	254145100	186500	186500	186500	186500	0
140	20250515	160500	254145100	186500	186500	186500	186500	0
141	20250515	160400	254145100	186500	186500	186500	186500	0
142	20250515	160300	254145100	186500	186500	186500	186500	0
143	20250515	160200	254145100	186500	186500	186500	186500	0
144	20250515	160100	254145100	186500	186500	186500	186500	0
145	20250515	160000	254145100	186500	186500	186500	186500	0
146	20250515	155900	254145100	186500	186500	186500	186500	0
147	20250515	155800	254145100	186500	186500	186500	186500	0
148	20250515	155700	254145100	186500	186500	186500	186500	0
149	20250515	155600	254145100	186500	186500	186500	186500	0
150	20250515	155500	254145100	186500	186500	186500	186500	0
151	20250515	155400	254145100	186500	186500	186500	186500	0
152	20250515	155300	254145100	186500	186500	186500	186500	90
153	20250515	155200	254145100	186500	186500	186500	186500	0
154	20250515	155100	254145100	186500	186500	186500	186500	0
155	20250515	155000	254145100	186500	186500	186500	186500	0
156	20250515	154900	254145100	186500	186500	186500	186500	0
157	20250515	154800	254145100	186500	186500	186500	186500	0
158	20250515	154700	254145100	186500	186500	186500	186500	0
159	20250515	154600	254145100	186500	186500	186500	186500	0
160	20250515	154500	254145100	186500	186500	186500	186500	0
161	20250515	154400	254145100	186500	186500	186500	186500	0
162	20250515	154300	254145100	186500	186500	186500	186500	0
163	20250515	154200	254145100	186500	186500	186500	186500	0
164	20250515	154100	254145100	186500	186500	186500	186500	0
165	20250515	154000	254145100	186500	186500	186500	186500	0
166	20250515	153900	254145100	186500	186500	186500	186500	0
167	20250515	153800	254145100	186500	186500	186500	186500	0
168	20250515	153700	254145100	186500	186500	186500	186500	0
169	20250515	153600	254145100	186500	186500	186500	186500	0
170	20250515	153500	254145100	186500	186500	186500	186500	0
171	20250515	153400	254145100	186500	186500	186500	186500	0
172	20250515	153300	254145100	186500	186500	186500	186500	0
173	20250515	153200	254145100	186500	186500	186500	186500	0
174	20250515	153100	254145100	186500	186500	186500	186500	0
175	20250515	153000	254145100	186500	186500	186500	186500	90
176	20250515	152900	237360100	187000	187000	187000	187000	0
177	20250515	152800	237360100	187000	187000	187000	187000	0
178	20250515	152700	237360100	187000	187000	187000	187000	0
179	20250515	152600	237360100	187000	187000	187000	187000	0
180	20250515	152500	237360100	187000	187000	187000	187000	0
181	20250515	152400	237360100	187000	187000	187000	187000	0
182	20250515	152300	237360100	187000	187000	187000	187000	0
183	20250515	152200	237360100	187000	187000	187000	187000	0
184	20250515	152100	237360100	187000	187000	187000	187000	0
185	20250515	152000	237360100	187000	187000	187000	187000	0
186	20250515	151900	237360100	187000	187000	187000	187000	2
187	20250515	151800	236986100	187100	187100	187200	187000	30
188	20250515	151700	231373200	187100	187100	187100	187000	28
189	20250515	151600	226134800	187100	187100	187100	187100	0
190	20250515	151500	226134800	187100	187000	187100	187000	5
191	20250515	151400	225199400	187000	187000	187000	187000	0
192	20250515	151300	225199400	187000	187000	187000	187000	0
193	20250515	151200	225199400	187000	187000	187000	187000	3
194	20250515	151100	224638400	187000	187000	187000	187000	2
195	20250515	151000	224264400	187000	187100	187100	187000	28
196	20250515	150900	219026900	187200	187200	187200	187200	2
197	20250515	150800	218652500	187200	187200	187200	187200	2
198	20250515	150700	218278100	187200	187200	187200	187200	0
199	20250515	150600	218278100	187200	187200	187200	187200	0
200	20250515	150500	218278100	187200	187200	187200	187200	0
201	20250515	150400	218278100	187200	187200	187200	187200	0
202	20250515	150300	218278100	187200	187200	187200	187200	1
203	20250515	150200	218090900	187200	187200	187200	187200	4
204	20250515	150100	217342100	187200	187200	187200	187200	0
205	20250515	150000	217342100	187200	187500	187500	187200	2
206	20250515	145900	216967400	187400	187400	187400	187400	0
207	20250515	145800	216967400	187400	187200	187400	187200	22
208	20250515	145700	212847800	187200	187200	187200	187200	2
209	20250515	145600	212473400	187200	187200	187200	187200	16
210	20250515	145500	209478200	187200	187200	187200	187100	42
211	20250515	145400	201616200	187300	187300	187300	187300	2
212	20250515	145300	201241600	187300	187200	187300	187200	8
213	20250515	145200	199743400	187200	187200	187200	187200	1
214	20250515	145100	199556200	187300	187300	187300	187300	1
215	20250515	145000	199368900	187200	187300	187300	187200	10
216	20250515	144900	197496100	187300	187300	187300	187300	2
217	20250515	144800	197121500	187300	187300	187300	187300	1
218	20250515	144700	196934200	187400	187400	187400	187400	4
219	20250515	144600	196184600	187300	187300	187300	187300	0
220	20250515	144500	196184600	187300	187300	187300	187300	5
221	20250515	144400	195248100	187400	187400	187400	187400	0
222	20250515	144300	195248100	187400	187400	187400	187400	1
223	20250515	144200	195060700	187400	187400	187400	187400	0
224	20250515	144100	195060700	187400	187400	187400	187400	2
225	20250515	144000	194685900	187400	187400	187400	187400	0
226	20250515	143900	194685900	187400	187400	187400	187400	5
227	20250515	143800	193748900	187400	187400	187400	187400	0
228	20250515	143700	193748900	187400	187400	187400	187400	0
229	20250515	143600	193748900	187400	187400	187400	187400	0
230	20250515	143500	193748900	187400	187400	187400	187400	0
231	20250515	143400	193748900	187400	187400	187400	187400	0
232	20250515	143300	193748900	187400	187400	187400	187400	0
233	20250515	143200	193748900	187400	187400	187400	187400	0
234	20250515	143100	193748900	187400	187400	187400	187400	0
235	20250515	143000	193748900	187400	187400	187400	187400	0
236	20250515	142900	193748900	187400	187400	187400	187400	2
237	20250515	142800	193374100	187400	187400	187400	187400	0
238	20250515	142700	193374100	187400	187400	187400	187400	0
239	20250515	142600	193374100	187400	187400	187400	187400	0
240	20250515	142500	193374100	187400	187400	187400	187400	0
241	20250515	142400	193374100	187400	187400	187400	187400	0
242	20250515	142300	193374100	187400	187400	187400	187400	0
243	20250515	142200	193374100	187400	187300	187400	187300	12
244	20250515	142100	191125500	187400	187400	187400	187400	0
245	20250515	142000	191125500	187400	187400	187400	187400	20
246	20250515	141900	187377500	187400	187300	187400	187300	3
247	20250515	141800	186815400	187400	187400	187400	187400	2
248	20250515	141700	186440600	187400	187400	187400	187400	0
249	20250515	141600	186440600	187400	187400	187400	187400	0
250	20250515	141500	186440600	187400	187400	187400	187400	0
251	20250515	141400	186440600	187400	187400	187400	187400	1
252	20250515	141300	186253200	187300	187300	187300	187300	0
253	20250515	141200	186253200	187300	187300	187300	187300	0
254	20250515	141100	186253200	187300	187300	187300	187300	0
255	20250515	141000	186253200	187300	187300	187300	187300	0
256	20250515	140900	186253200	187300	187300	187300	187300	0
257	20250515	140800	186253200	187300	187300	187300	187300	1
258	20250515	140700	186065900	187500	187500	187500	187500	1
259	20250515	140600	185878400	187500	187500	187500	187500	0
260	20250515	140500	185878400	187500	187500	187500	187500	1
261	20250515	140400	185690900	187400	187400	187400	187400	8
262	20250515	140300	184191700	187400	187400	187400	187400	0
263	20250515	140200	184191700	187400	187400	187400	187400	0
264	20250515	140100	184191700	187400	187400	187400	187400	0
265	20250515	140000	184191700	187400	187400	187400	187400	0
266	20250515	135900	184191700	187400	187400	187400	187400	0
267	20250515	135800	184191700	187400	187600	187600	187400	30
268	20250515	135700	178567100	187600	187600	187600	187600	5
269	20250515	135600	177629100	187600	187600	187600	187600	0
270	20250515	135500	177629100	187600	187600	187600	187600	0
271	20250515	135400	177629100	187600	187600	187600	187600	0
272	20250515	135300	177629100	187600	187600	187600	187600	0
273	20250515	135200	177629100	187600	187600	187600	187600	0
274	20250515	135100	177629100	187600	187600	187600	187600	0
275	20250515	135000	177629100	187600	187600	187600	187600	0
276	20250515	134900	177629100	187600	187600	187600	187600	0
277	20250515	134800	177629100	187600	187600	187600	187600	0
278	20250515	134700	177629100	187600	187600	187600	187600	2
279	20250515	134600	177253900	187600	187600	187600	187600	0
280	20250515	134500	177253900	187600	187600	187600	187600	0
281	20250515	134400	177253900	187600	187600	187600	187600	1
282	20250515	134300	177066300	187600	187800	187800	187600	86
283	20250515	134200	160923900	187800	187800	187800	187800	0
284	20250515	134100	160923900	187800	187800	187800	187800	0
285	20250515	134000	160923900	187800	187800	187800	187800	0
286	20250515	133900	160923900	187800	187800	187800	187800	0
287	20250515	133800	160923900	187800	187800	187800	187800	0
288	20250515	133700	160923900	187800	187800	187800	187800	0
289	20250515	133600	160923900	187800	187800	187800	187800	0
290	20250515	133500	160923900	187800	187800	187800	187800	0
291	20250515	133400	160923900	187800	187800	187800	187800	0
292	20250515	133300	160923900	187800	187800	187800	187800	0
293	20250515	133200	160923900	187800	187800	187800	187800	0
294	20250515	133100	160923900	187800	187800	187800	187800	0
295	20250515	133000	160923900	187800	187800	187800	187800	0
296	20250515	132900	160923900	187800	187800	187800	187800	0
297	20250515	132800	160923900	187800	187800	187800	187800	0
298	20250515	132700	160923900	187800	187800	187800	187800	0
299	20250515	132600	160923900	187800	187800	187800	187800	0
300	20250515	132500	160923900	187800	187800	187800	187800	0
301	20250515	132400	160923900	187800	187800	187800	187800	0
302	20250515	132300	160923900	187800	187800	187800	187800	0
303	20250515	132200	160923900	187800	187800	187800	187800	0
304	20250515	132100	160923900	187800	187800	187800	187800	0
305	20250515	132000	160923900	187800	187800	187800	187800	4
306	20250515	131900	160172700	187800	187800	187800	187800	0
307	20250515	131800	160172700	187800	187800	187800	187800	0
308	20250515	131700	160172700	187800	187800	187800	187800	0
309	20250515	131600	160172700	187800	187800	187800	187800	0
310	20250515	131500	160172700	187800	187800	187800	187800	0
311	20250515	131400	160172700	187800	187800	187800	187800	1
312	20250515	131300	159984900	187800	187800	187800	187800	0
313	20250515	131200	159984900	187800	187800	187800	187800	0
314	20250515	131100	159984900	187800	187800	187800	187800	0
315	20250515	131000	159984900	187800	187800	187800	187800	0
316	20250515	130900	159984900	187800	187800	187800	187800	0
317	20250515	130800	159984900	187800	187800	187800	187800	0
318	20250515	130700	159984900	187800	187800	187800	187800	0
319	20250515	130600	159984900	187800	187800	187800	187800	5
320	20250515	130500	159045900	187800	187800	187800	187800	0
321	20250515	130400	159045900	187800	187800	187800	187800	0
322	20250515	130300	159045900	187800	187800	187800	187800	0
323	20250515	130200	159045900	187800	187800	187800	187800	0
324	20250515	130100	159045900	187800	187800	187800	187800	1
325	20250515	130000	158858100	187800	187800	187800	187800	0
326	20250515	125900	158858100	187800	187800	187800	187800	0
327	20250515	125800	158858100	187800	187800	187800	187800	0
328	20250515	125700	158858100	187800	187800	187800	187800	0
329	20250515	125600	158858100	187800	187800	187800	187800	0
330	20250515	125500	158858100	187800	187800	187800	187800	0
331	20250515	125400	158858100	187800	187800	187800	187800	0
332	20250515	125300	158858100	187800	187800	187800	187800	0
333	20250515	125200	158858100	187800	187800	187800	187800	0
334	20250515	125100	158858100	187800	187800	187800	187800	0
335	20250515	125000	158858100	187800	187800	187800	187800	0
336	20250515	124900	158858100	187800	187800	187800	187800	0
337	20250515	124800	158858100	187800	187800	187800	187800	0
338	20250515	124700	158858100	187800	187800	187800	187800	0
339	20250515	124600	158858100	187800	187800	187800	187800	0
340	20250515	124500	158858100	187800	187800	187800	187800	0
341	20250515	124400	158858100	187800	187800	187800	187800	0
342	20250515	124300	158858100	187800	187800	187800	187800	4
343	20250515	124200	158106900	187800	187800	187800	187800	3
344	20250515	124100	157543500	187800	187800	187800	187800	5
345	20250515	124000	156604500	187700	187700	187700	187700	0
346	20250515	123900	156604500	187700	187700	187700	187700	0
347	20250515	123800	156604500	187700	187700	187700	187700	0
348	20250515	123700	156604500	187700	187700	187700	187700	0
349	20250515	123600	156604500	187700	187700	187700	187700	0
350	20250515	123500	156604500	187700	187700	187700	187700	0
351	20250515	123400	156604500	187700	187700	187700	187700	0
352	20250515	123300	156604500	187700	187700	187700	187700	0
353	20250515	123200	156604500	187700	187700	187700	187700	0
354	20250515	123100	156604500	187700	187700	187700	187700	0
355	20250515	123000	156604500	187700	187700	187700	187700	0
356	20250515	122900	156604500	187700	187700	187700	187700	0
357	20250515	122800	156604500	187700	187700	187700	187700	0
358	20250515	122700	156604500	187700	187700	187700	187700	0
359	20250515	122600	156604500	187700	187700	187700	187700	1
360	20250515	122500	156416800	187800	187800	187800	187800	0
361	20250515	122400	156416800	187800	187800	187800	187800	0
362	20250515	122300	156416800	187800	187800	187800	187800	0
363	20250515	122200	156416800	187800	187800	187800	187800	0
364	20250515	122100	156416800	187800	187800	187800	187800	0
365	20250515	122000	156416800	187800	187800	187800	187800	0
366	20250515	121900	156416800	187800	187800	187800	187800	0
367	20250515	121800	156416800	187800	187800	187800	187800	0
368	20250515	121700	156416800	187800	187800	187800	187800	0
369	20250515	121600	156416800	187800	187800	187800	187800	0
370	20250515	121500	156416800	187800	187800	187800	187800	0
371	20250515	121400	156416800	187800	187800	187800	187800	0
372	20250515	121300	156416800	187800	187800	187800	187800	0
373	20250515	121200	156416800	187800	187800	187800	187800	6
374	20250515	121100	155290000	187700	187700	187700	187700	0
375	20250515	121000	155290000	187700	187700	187700	187700	1
376	20250515	120900	155102300	187900	187900	187900	187900	0
377	20250515	120800	155102300	187900	187900	187900	187900	0
378	20250515	120700	155102300	187900	187900	187900	187900	0
379	20250515	120600	155102300	187900	187900	187900	187900	0
380	20250515	120500	155102300	187900	187900	187900	187900	0
381	20250515	120400	155102300	187900	187900	187900	187900	0
382	20250515	120300	155102300	187900	187900	187900	187900	0
383	20250515	120200	155102300	187900	187900	187900	187900	0
384	20250515	120100	155102300	187900	187900	187900	187900	0
385	20250515	120000	155102300	187900	187900	187900	187900	0
386	20250515	115900	155102300	187900	187900	187900	187900	0
387	20250515	115800	155102300	187900	187900	187900	187900	0
388	20250515	115700	155102300	187900	187900	187900	187900	0
389	20250515	115600	155102300	187900	187900	187900	187900	0
390	20250515	115500	155102300	187900	187900	187900	187900	1
391	20250515	115400	154914400	187900	187900	187900	187900	0
392	20250515	115300	154914400	187900	187900	187900	187900	0
393	20250515	115200	154914400	187900	187900	187900	187900	0
394	20250515	115100	154914400	187900	187900	187900	187900	0
395	20250515	115000	154914400	187900	187900	187900	187900	0
396	20250515	114900	154914400	187900	187900	187900	187900	0
397	20250515	114800	154914400	187900	187900	187900	187900	0
398	20250515	114700	154914400	187900	187900	187900	187900	0
399	20250515	114600	154914400	187900	187900	187900	187900	0
400	20250515	114500	154914400	187900	187900	187900	187900	0
401	20250515	114400	154914400	187900	187900	187900	187900	8
402	20250515	114300	153411200	187800	187800	187800	187800	14
403	20250515	114200	150782000	187700	187700	187700	187700	0
404	20250515	114100	150782000	187700	187700	187700	187700	0
405	20250515	114000	150782000	187700	187700	187700	187700	0
406	20250515	113900	150782000	187700	187700	187700	187700	0
407	20250515	113800	150782000	187700	187700	187700	187700	0
408	20250515	113700	150782000	187700	187700	187700	187700	0
409	20250515	113600	150782000	187700	187700	187700	187700	0
410	20250515	113500	150782000	187700	187700	187700	187700	0
411	20250515	113400	150782000	187700	187700	187700	187700	1
412	20250515	113300	150594300	187800	187800	187800	187800	0
413	20250515	113200	150594300	187800	187800	187800	187800	0
414	20250515	113100	150594300	187800	187800	187800	187800	2
415	20250515	113000	150218700	187700	187700	187700	187700	0
416	20250515	112900	150218700	187700	187700	187700	187700	0
417	20250515	112800	150218700	187700	187700	187700	187700	0
418	20250515	112700	150218700	187700	187700	187700	187700	0
419	20250515	112600	150218700	187700	187700	187700	187700	2
420	20250515	112500	149843300	187800	187800	187800	187800	0
421	20250515	112400	149843300	187800	187800	187800	187800	0
422	20250515	112300	149843300	187800	187800	187800	187800	0
423	20250515	112200	149843300	187800	187800	187800	187800	0
424	20250515	112100	149843300	187800	187800	187800	187800	0
425	20250515	112000	149843300	187800	187800	187800	187800	0
426	20250515	111900	149843300	187800	187800	187800	187800	1
427	20250515	111800	149655500	187800	187800	187800	187800	0
428	20250515	111700	149655500	187800	187800	187800	187800	0
429	20250515	111600	149655500	187800	187800	187800	187800	0
430	20250515	111500	149655500	187800	187800	187800	187800	0
431	20250515	111400	149655500	187800	187800	187800	187800	0
432	20250515	111300	149655500	187800	187800	187800	187800	0
433	20250515	111200	149655500	187800	187800	187800	187800	1
434	20250515	111100	149467700	187800	187800	187800	187800	0
435	20250515	111000	149467700	187800	187800	187800	187800	0
436	20250515	110900	149467700	187800	187800	187800	187800	1
437	20250515	110800	149279900	187800	187800	187800	187800	0
438	20250515	110700	149279900	187800	187800	187800	187800	0
439	20250515	110600	149279900	187800	187800	187800	187800	0
440	20250515	110500	149279900	187800	187800	187800	187800	0
441	20250515	110400	149279900	187800	187800	187800	187800	0
442	20250515	110300	149279900	187800	187800	187800	187800	5
443	20250515	110200	148340900	187800	187800	187800	187800	0
444	20250515	110100	148340900	187800	187800	187800	187800	0
445	20250515	110000	148340900	187800	187800	187800	187800	8
446	20250515	105900	146838500	187800	187800	187800	187800	1
447	20250515	105800	146650700	187800	187700	187800	187500	29
448	20250515	105700	141212700	187800	187800	187800	187800	0
449	20250515	105600	141212700	187800	187800	187800	187800	0
450	20250515	105500	141212700	187800	187600	187800	187600	11
451	20250515	105400	139148900	187800	187800	187800	187800	20
452	20250515	105300	135392900	187800	187800	187800	187800	10
453	20250515	105200	133514900	187600	187600	187600	187600	0
454	20250515	105100	133514900	187600	187600	187600	187600	1
455	20250515	105000	133327300	187700	187700	187700	187700	0
456	20250515	104900	133327300	187700	187700	187700	187700	0
457	20250515	104800	133327300	187700	187700	187700	187700	0
458	20250515	104700	133327300	187700	187700	187700	187700	1
459	20250515	104600	133139600	187600	187600	187600	187600	0
460	20250515	104500	133139600	187600	187600	187600	187600	1
461	20250515	104400	132952000	187700	187700	187700	187700	0
462	20250515	104300	132952000	187700	187700	187700	187700	0
463	20250515	104200	132952000	187700	187700	187700	187700	0
464	20250515	104100	132952000	187700	187700	187700	187700	0
465	20250515	104000	132952000	187700	187700	187700	187700	0
466	20250515	103900	132952000	187700	187700	187700	187700	1
467	20250515	103800	132764300	187700	187700	187700	187700	5
468	20250515	103700	131825800	187700	187700	187700	187700	0
469	20250515	103600	131825800	187700	187700	187700	187700	0
470	20250515	103500	131825800	187700	187700	187700	187700	0
471	20250515	103400	131825800	187700	187700	187700	187700	0
472	20250515	103300	131825800	187700	187700	187700	187700	1
473	20250515	103200	131638100	187700	187700	187700	187700	1
474	20250515	103100	131450400	187500	187500	187500	187500	0
475	20250515	103000	131450400	187500	187500	187500	187500	0
476	20250515	102900	131450400	187500	187500	187500	187500	1
477	20250515	102800	131262900	187600	187600	187600	187600	0
478	20250515	102700	131262900	187600	187700	187700	187600	9
479	20250515	102600	129573800	187700	187700	187700	187700	0
480	20250515	102500	129573800	187700	187700	187700	187700	0
481	20250515	102400	129573800	187700	187700	187700	187700	0
482	20250515	102300	129573800	187700	187700	187700	187700	0
483	20250515	102200	129573800	187700	187700	187700	187700	4
484	20250515	102100	128823000	187700	187700	187700	187700	4
485	20250515	102000	128072200	187700	187700	187700	187700	0
486	20250515	101900	128072200	187700	187700	187700	187700	4
487	20250515	101800	127321400	187600	187600	187600	187600	3
488	20250515	101700	126758600	187800	187800	187800	187800	1
489	20250515	101600	126570800	187900	187900	187900	187900	0
490	20250515	101500	126570800	187900	187900	187900	187900	0
491	20250515	101400	126570800	187900	187900	187900	187900	0
492	20250515	101300	126570800	187900	187900	187900	187900	0
493	20250515	101200	126570800	187900	187900	187900	187900	0
494	20250515	101100	126570800	187900	187900	187900	187900	0
495	20250515	101000	126570800	187900	187900	187900	187900	1
496	20250515	100900	126382900	187800	187800	187800	187800	0
497	20250515	100800	126382900	187800	187800	187800	187800	0
498	20250515	100700	126382900	187800	187800	187800	187800	1
499	20250515	100600	126195100	187600	187600	187600	187600	2
500	20250515	100500	125819900	187600	188000	188000	187500	11
501	20250515	100400	123756100	188400	188400	188400	188400	0
502	20250515	100300	123756100	188400	188400	188400	188400	0
503	20250515	100200	123756100	188400	188400	188400	188400	0
504	20250515	100100	123756100	188400	188400	188400	188400	0
505	20250515	100000	123756100	188400	188400	188400	188400	1
506	20250515	095900	123567700	187800	187800	187800	187800	0
507	20250515	095800	123567700	187800	187800	187800	187800	1
508	20250515	095700	123379900	187800	187800	187800	187800	1
509	20250515	095600	123192100	187800	187800	187800	187800	0
510	20250515	095500	123192100	187800	187800	187800	187800	6
511	20250515	095400	122065300	187700	187700	187700	187700	1
512	20250515	095300	121877600	187700	187700	187700	187700	2
513	20250515	095200	121502200	187700	187700	187700	187700	0
514	20250515	095100	121502200	187700	187700	187700	187700	1
515	20250515	095000	121314500	187700	187700	187700	187700	1
516	20250515	094900	121126800	187500	187500	187500	187500	4
517	20250515	094800	120376800	187700	187600	187700	187600	8
518	20250515	094700	118875400	187600	187600	187600	187600	1
519	20250515	094600	118687800	187700	187700	187700	187700	0
520	20250515	094500	118687800	187700	187700	187700	187700	1
521	20250515	094400	118500100	187800	187800	187800	187800	2
522	20250515	094300	118124500	187800	187800	187800	187800	1
523	20250515	094200	117936700	187600	187600	187600	187600	0
524	20250515	094100	117936700	187600	187600	187600	187600	0
525	20250515	094000	117936700	187600	187600	187600	187600	0
526	20250515	093900	117936700	187600	187700	187700	187600	7
527	20250515	093800	116623000	187700	187700	187700	187700	0
528	20250515	093700	116623000	187700	187700	187700	187700	0
529	20250515	093600	116623000	187700	187700	187700	187700	0
530	20250515	093500	116623000	187700	187700	187700	187700	0
531	20250515	093400	116623000	187700	187700	187700	187700	0
532	20250515	093300	116623000	187700	187800	187800	187700	2
533	20250515	093200	116247500	187900	187800	187900	187800	24
534	20250515	093100	111738100	187800	187800	187800	187800	2
535	20250515	093000	111362500	187700	187700	187700	187700	0
536	20250515	092900	111362500	187700	187800	187800	187700	18
537	20250515	092800	107982900	188000	188000	188000	188000	0
538	20250515	092700	107982900	188000	188000	188000	188000	5
539	20250515	092600	107042900	188500	188500	188500	188500	0
540	20250515	092500	107042900	188500	188500	188500	188500	0
541	20250515	092400	107042900	188500	188500	188500	188500	0
542	20250515	092300	107042900	188500	188500	188500	188500	0
543	20250515	092200	107042900	188500	188500	188500	188500	0
544	20250515	092100	107042900	188500	188500	188500	188500	0
545	20250515	092000	107042900	188500	188500	188500	188500	1
546	20250515	091900	106854400	188200	188200	188200	188200	0
547	20250515	091800	106854400	188200	188200	188200	188200	0
548	20250515	091700	106854400	188200	188200	188200	188200	0
549	20250515	091600	106854400	188200	188200	188200	188200	0
550	20250515	091500	106854400	188200	188200	188200	188200	0
551	20250515	091400	106854400	188200	188200	188200	188200	0
552	20250515	091300	106854400	188200	188200	188200	188200	0
553	20250515	091200	106854400	188200	188200	188200	188200	0
554	20250515	091100	106854400	188200	188200	188200	188200	7
555	20250515	091000	105537000	188100	187800	188100	187700	3
556	20250515	090900	104973400	188000	187800	188000	187800	12
557	20250515	090800	102719400	188000	188100	188100	188000	11
558	20250515	090700	100650500	188100	188100	188100	188100	0
559	20250515	090600	100650500	188100	188100	188100	188100	0
560	20250515	090500	100650500	188100	188100	188100	188100	0
561	20250515	090400	100650500	188100	188100	188100	188100	0
562	20250515	090300	100650500	188100	188100	188100	188100	0
563	20250515	090200	100650500	188100	188100	188100	188100	0
564	20250515	090100	100650500	188100	188400	188400	188100	26
565	20250515	090000	95755200	188400	190000	190000	188400	504