KissMeData/268280/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	203900	231645750	150800	150800	150800	150800	30
3	20250407	203800	231645750	150800	150800	150800	150800	0
4	20250407	203700	231645750	150800	150800	150800	150800	0
5	20250407	203600	231645750	150800	150800	150800	150800	0
6	20250407	203500	231645750	150800	150800	150800	150800	0
7	20250407	203400	231645750	150800	150800	150800	150800	0
8	20250407	203300	231645750	150800	150800	150800	150800	0
9	20250407	203200	231645750	150800	150800	150800	150800	0
10	20250407	203100	231645750	150800	150800	150800	150800	0
11	20250407	203000	231645750	150800	150800	150800	150800	0
12	20250407	202900	231645750	150800	150800	150800	150800	0
13	20250407	202800	231645750	150800	150800	150800	150800	0
14	20250407	202700	231645750	150800	150800	150800	150800	0
15	20250407	202600	231645750	150800	150800	150800	150800	0
16	20250407	202500	231645750	150800	150800	150800	150800	0
17	20250407	202400	231645750	150800	150800	150800	150800	0
18	20250407	202300	231645750	150800	150800	150800	150800	0
19	20250407	202200	231645750	150800	150800	150800	150800	0
20	20250407	202100	231645750	150800	150800	150800	150800	0
21	20250407	202000	231645750	150800	150800	150800	150800	0
22	20250407	201900	231645750	150800	150800	150800	150800	0
23	20250407	201800	231645750	150800	150800	150800	150800	0
24	20250407	201700	231645750	150800	150800	150800	150800	0
25	20250407	201600	231645750	150800	150800	150800	150800	0
26	20250407	201500	231645750	150800	150800	150800	150800	0
27	20250407	201400	231645750	150800	150800	150800	150800	0
28	20250407	201300	231645750	150800	150800	150800	150800	0
29	20250407	201200	231645750	150800	150800	150800	150800	0
30	20250407	201100	231645750	150800	150800	150800	150800	0
31	20250407	201000	231645750	150800	150800	150800	150800	0
32	20250407	200900	231645750	150800	150800	150800	150800	30
33	20250407	200800	231645750	150800	150800	150800	150800	0
34	20250407	200700	231645750	150800	150800	150800	150800	0
35	20250407	200600	231645750	150800	150800	150800	150800	0
36	20250407	200500	231645750	150800	150800	150800	150800	0
37	20250407	200400	231645750	150800	150800	150800	150800	0
38	20250407	200300	231645750	150800	150800	150800	150800	0
39	20250407	200200	231645750	150800	150800	150800	150800	0
40	20250407	200100	231645750	150800	150800	150800	150800	0
41	20250407	200000	231645750	150800	150800	150800	150800	0
42	20250407	195900	231645750	150800	150800	150800	150800	0
43	20250407	195800	231645750	150800	150800	150800	150800	0
44	20250407	195700	231645750	150800	150800	150800	150800	0
45	20250407	195600	231645750	150800	150800	150800	150800	0
46	20250407	195500	231645750	150800	150800	150800	150800	0
47	20250407	195400	231645750	150800	150800	150800	150800	0
48	20250407	195300	231645750	150800	150800	150800	150800	0
49	20250407	195200	231645750	150800	150800	150800	150800	0
50	20250407	195100	231645750	150800	150800	150800	150800	0
51	20250407	195000	231645750	150800	150800	150800	150800	0
52	20250407	194900	231645750	150800	150800	150800	150800	0
53	20250407	194800	231645750	150800	150800	150800	150800	0
54	20250407	194700	231645750	150800	150800	150800	150800	0
55	20250407	194600	231645750	150800	150800	150800	150800	0
56	20250407	194500	231645750	150800	150800	150800	150800	0
57	20250407	194400	231645750	150800	150800	150800	150800	0
58	20250407	194300	231645750	150800	150800	150800	150800	0
59	20250407	194200	231645750	150800	150800	150800	150800	0
60	20250407	194100	231645750	150800	150800	150800	150800	0
61	20250407	194000	231645750	150800	150800	150800	150800	0
62	20250407	193900	231645750	150800	150800	150800	150800	30
63	20250407	193800	231645750	150800	150800	150800	150800	0
64	20250407	193700	231645750	150800	150800	150800	150800	0
65	20250407	193600	231645750	150800	150800	150800	150800	0
66	20250407	193500	231645750	150800	150800	150800	150800	0
67	20250407	193400	231645750	150800	150800	150800	150800	0
68	20250407	193300	231645750	150800	150800	150800	150800	0
69	20250407	193200	231645750	150800	150800	150800	150800	0
70	20250407	193100	231645750	150800	150800	150800	150800	0
71	20250407	193000	231645750	150800	150800	150800	150800	0
72	20250407	192900	231645750	150800	150800	150800	150800	0
73	20250407	192800	231645750	150800	150800	150800	150800	0
74	20250407	192700	231645750	150800	150800	150800	150800	0
75	20250407	192600	231645750	150800	150800	150800	150800	0
76	20250407	192500	231645750	150800	150800	150800	150800	0
77	20250407	192400	231645750	150800	150800	150800	150800	0
78	20250407	192300	231645750	150800	150800	150800	150800	0
79	20250407	192200	231645750	150800	150800	150800	150800	0
80	20250407	192100	231645750	150800	150800	150800	150800	0
81	20250407	192000	231645750	150800	150800	150800	150800	0
82	20250407	191900	231645750	150800	150800	150800	150800	0
83	20250407	191800	231645750	150800	150800	150800	150800	0
84	20250407	191700	231645750	150800	150800	150800	150800	0
85	20250407	191600	231645750	150800	150800	150800	150800	0
86	20250407	191500	231645750	150800	150800	150800	150800	0
87	20250407	191400	231645750	150800	150800	150800	150800	0
88	20250407	191300	231645750	150800	150800	150800	150800	0
89	20250407	191200	231645750	150800	150800	150800	150800	0
90	20250407	191100	231645750	150800	150800	150800	150800	0
91	20250407	191000	231645750	150800	150800	150800	150800	0
92	20250407	190900	231645750	150800	150800	150800	150800	30
93	20250407	190800	231645750	150800	150800	150800	150800	0
94	20250407	190700	231645750	150800	150800	150800	150800	0
95	20250407	190600	231645750	150800	150800	150800	150800	0
96	20250407	190500	231645750	150800	150800	150800	150800	0
97	20250407	190400	231645750	150800	150800	150800	150800	0
98	20250407	190300	231645750	150800	150800	150800	150800	0
99	20250407	190200	231645750	150800	150800	150800	150800	0
100	20250407	190100	231645750	150800	150800	150800	150800	0
101	20250407	190000	231645750	150800	150800	150800	150800	0
102	20250407	185900	231645750	150800	150800	150800	150800	0
103	20250407	185800	231645750	150800	150800	150800	150800	0
104	20250407	185700	231645750	150800	150800	150800	150800	0
105	20250407	185600	231645750	150800	150800	150800	150800	0
106	20250407	185500	231645750	150800	150800	150800	150800	0
107	20250407	185400	231645750	150800	150800	150800	150800	0
108	20250407	185300	231645750	150800	150800	150800	150800	0
109	20250407	185200	231645750	150800	150800	150800	150800	0
110	20250407	185100	231645750	150800	150800	150800	150800	0
111	20250407	185000	231645750	150800	150800	150800	150800	0
112	20250407	184900	231645750	150800	150800	150800	150800	0
113	20250407	184800	231645750	150800	150800	150800	150800	0
114	20250407	184700	231645750	150800	150800	150800	150800	0
115	20250407	184600	231645750	150800	150800	150800	150800	0
116	20250407	184500	231645750	150800	150800	150800	150800	0
117	20250407	184400	231645750	150800	150800	150800	150800	0
118	20250407	184300	231645750	150800	150800	150800	150800	0
119	20250407	184200	231645750	150800	150800	150800	150800	0
120	20250407	184100	231645750	150800	150800	150800	150800	0
121	20250407	184000	231645750	150800	150800	150800	150800	0
122	20250407	183900	231645750	150800	150800	150800	150800	30
123	20250407	183800	231645750	150800	150800	150800	150800	0
124	20250407	183700	231645750	150800	150800	150800	150800	0
125	20250407	183600	231645750	150800	150800	150800	150800	0
126	20250407	183500	231645750	150800	150800	150800	150800	0
127	20250407	183400	231645750	150800	150800	150800	150800	0
128	20250407	183300	231645750	150800	150800	150800	150800	0
129	20250407	183200	231645750	150800	150800	150800	150800	0
130	20250407	183100	231645750	150800	150800	150800	150800	0
131	20250407	183000	231645750	150800	150800	150800	150800	0
132	20250407	182900	231645750	150800	150800	150800	150800	0
133	20250407	182800	231645750	150800	150800	150800	150800	0
134	20250407	182700	231645750	150800	150800	150800	150800	0
135	20250407	182600	231645750	150800	150800	150800	150800	0
136	20250407	182500	231645750	150800	150800	150800	150800	0
137	20250407	182400	231645750	150800	150800	150800	150800	0
138	20250407	182300	231645750	150800	150800	150800	150800	0
139	20250407	182200	231645750	150800	150800	150800	150800	0
140	20250407	182100	231645750	150800	150800	150800	150800	0
141	20250407	182000	231645750	150800	150800	150800	150800	0
142	20250407	181900	231645750	150800	150800	150800	150800	0
143	20250407	181800	231645750	150800	150800	150800	150800	0
144	20250407	181700	231645750	150800	150800	150800	150800	0
145	20250407	181600	231645750	150800	150800	150800	150800	0
146	20250407	181500	231645750	150800	150800	150800	150800	0
147	20250407	181400	231645750	150800	150800	150800	150800	0
148	20250407	181300	231645750	150800	150800	150800	150800	0
149	20250407	181200	231645750	150800	150800	150800	150800	0
150	20250407	181100	231645750	150800	150800	150800	150800	0
151	20250407	181000	231645750	150800	150800	150800	150800	0
152	20250407	180900	231645750	150800	150800	150800	150800	30
153	20250407	180800	231645750	150800	150800	150800	150800	0
154	20250407	180700	231645750	150800	150800	150800	150800	0
155	20250407	180600	231645750	150800	150800	150800	150800	0
156	20250407	180500	231645750	150800	150800	150800	150800	0
157	20250407	180400	231645750	150800	150800	150800	150800	0
158	20250407	180300	231645750	150800	150800	150800	150800	0
159	20250407	180200	231645750	150800	150800	150800	150800	0
160	20250407	180100	231645750	150800	150800	150800	150800	0
161	20250407	180000	231645750	150800	150800	150800	150800	0
162	20250407	175900	231645750	150800	150800	150800	150800	0
163	20250407	175800	231645750	150800	150800	150800	150800	0
164	20250407	175700	231645750	150800	150800	150800	150800	0
165	20250407	175600	231645750	150800	150800	150800	150800	0
166	20250407	175500	231645750	150800	150800	150800	150800	0
167	20250407	175400	231645750	150800	150800	150800	150800	0
168	20250407	175300	231645750	150800	150800	150800	150800	0
169	20250407	175200	231645750	150800	150800	150800	150800	0
170	20250407	175100	231645750	150800	150800	150800	150800	0
171	20250407	175000	231645750	150800	150800	150800	150800	0
172	20250407	174900	231645750	150800	150800	150800	150800	0
173	20250407	174800	231645750	150800	150800	150800	150800	0
174	20250407	174700	231645750	150800	150800	150800	150800	0
175	20250407	174600	231645750	150800	150800	150800	150800	0
176	20250407	174500	231645750	150800	150800	150800	150800	0
177	20250407	174400	231645750	150800	150800	150800	150800	0
178	20250407	174300	231645750	150800	150800	150800	150800	0
179	20250407	174200	231645750	150800	150800	150800	150800	0
180	20250407	174100	231645750	150800	150800	150800	150800	0
181	20250407	174000	231645750	150800	150800	150800	150800	0
182	20250407	173900	231645750	150800	150800	150800	150800	30
183	20250407	173800	231645750	150800	150800	150800	150800	0
184	20250407	173700	231645750	150800	150800	150800	150800	0
185	20250407	173600	231645750	150800	150800	150800	150800	0
186	20250407	173500	231645750	150800	150800	150800	150800	0
187	20250407	173400	231645750	150800	150800	150800	150800	0
188	20250407	173300	231645750	150800	150800	150800	150800	0
189	20250407	173200	231645750	150800	150800	150800	150800	0
190	20250407	173100	231645750	150800	150800	150800	150800	0
191	20250407	173000	231645750	150800	150800	150800	150800	0
192	20250407	172900	231645750	150800	150800	150800	150800	0
193	20250407	172800	231645750	150800	150800	150800	150800	0
194	20250407	172700	231645750	150800	150800	150800	150800	0
195	20250407	172600	231645750	150800	150800	150800	150800	0
196	20250407	172500	231645750	150800	150800	150800	150800	0
197	20250407	172400	231645750	150800	150800	150800	150800	0
198	20250407	172300	231645750	150800	150800	150800	150800	0
199	20250407	172200	231645750	150800	150800	150800	150800	0
200	20250407	172100	231645750	150800	150800	150800	150800	0
201	20250407	172000	231645750	150800	150800	150800	150800	0
202	20250407	171900	231645750	150800	150800	150800	150800	0
203	20250407	171800	231645750	150800	150800	150800	150800	0
204	20250407	171700	231645750	150800	150800	150800	150800	0
205	20250407	171600	231645750	150800	150800	150800	150800	0
206	20250407	171500	231645750	150800	150800	150800	150800	0
207	20250407	171400	231645750	150800	150800	150800	150800	0
208	20250407	171300	231645750	150800	150800	150800	150800	0
209	20250407	171200	231645750	150800	150800	150800	150800	0
210	20250407	171100	231645750	150800	150800	150800	150800	0
211	20250407	171000	231645750	150800	150800	150800	150800	0
212	20250407	170900	231645750	150800	150800	150800	150800	30
213	20250407	170800	231645750	150800	150800	150800	150800	0
214	20250407	170700	231645750	150800	150800	150800	150800	0
215	20250407	170600	231645750	150800	150800	150800	150800	0
216	20250407	170500	231645750	150800	150800	150800	150800	0
217	20250407	170400	231645750	150800	150800	150800	150800	0
218	20250407	170300	231645750	150800	150800	150800	150800	0
219	20250407	170200	231645750	150800	150800	150800	150800	0
220	20250407	170100	231645750	150800	150800	150800	150800	0
221	20250407	170000	231645750	150800	150800	150800	150800	0
222	20250407	165900	231645750	150800	150800	150800	150800	0
223	20250407	165800	231645750	150800	150800	150800	150800	0
224	20250407	165700	231645750	150800	150800	150800	150800	0
225	20250407	165600	231645750	150800	150800	150800	150800	0
226	20250407	165500	231645750	150800	150800	150800	150800	0
227	20250407	165400	231645750	150800	150800	150800	150800	0
228	20250407	165300	231645750	150800	150800	150800	150800	0
229	20250407	165200	231645750	150800	150800	150800	150800	0
230	20250407	165100	231645750	150800	150800	150800	150800	0
231	20250407	165000	231645750	150800	150800	150800	150800	0
232	20250407	164900	231645750	150800	150800	150800	150800	0
233	20250407	164800	231645750	150800	150800	150800	150800	0
234	20250407	164700	231645750	150800	150800	150800	150800	0
235	20250407	164600	231645750	150800	150800	150800	150800	0
236	20250407	164500	231645750	150800	150800	150800	150800	0
237	20250407	164400	231645750	150800	150800	150800	150800	0
238	20250407	164300	231645750	150800	150800	150800	150800	0
239	20250407	164200	231645750	150800	150800	150800	150800	0
240	20250407	164100	231645750	150800	150800	150800	150800	0
241	20250407	164000	231645750	150800	150800	150800	150800	0
242	20250407	163900	231645750	150800	150800	150800	150800	30
243	20250407	163800	231645750	150800	150800	150800	150800	0
244	20250407	163700	231645750	150800	150800	150800	150800	0
245	20250407	163600	231645750	150800	150800	150800	150800	0
246	20250407	163500	231645750	150800	150800	150800	150800	0
247	20250407	163400	231645750	150800	150800	150800	150800	0
248	20250407	163300	231645750	150800	150800	150800	150800	0
249	20250407	163200	231645750	150800	150800	150800	150800	0
250	20250407	163100	231645750	150800	150800	150800	150800	0
251	20250407	163000	231645750	150800	150800	150800	150800	0
252	20250407	162900	231645750	150800	150800	150800	150800	0
253	20250407	162800	231645750	150800	150800	150800	150800	0
254	20250407	162700	231645750	150800	150800	150800	150800	0
255	20250407	162600	231645750	150800	150800	150800	150800	0
256	20250407	162500	231645750	150800	150800	150800	150800	0
257	20250407	162400	231645750	150800	150800	150800	150800	0
258	20250407	162300	231645750	150800	150800	150800	150800	0
259	20250407	162200	231645750	150800	150800	150800	150800	0
260	20250407	162100	231645750	150800	150800	150800	150800	0
261	20250407	162000	231645750	150800	150800	150800	150800	0
262	20250407	161900	231645750	150800	150800	150800	150800	0
263	20250407	161800	231645750	150800	150800	150800	150800	0
264	20250407	161700	231645750	150800	150800	150800	150800	0
265	20250407	161600	231645750	150800	150800	150800	150800	0
266	20250407	161500	231645750	150800	150800	150800	150800	0
267	20250407	161400	231645750	150800	150800	150800	150800	0
268	20250407	161300	231645750	150800	150800	150800	150800	0
269	20250407	161200	231645750	150800	150800	150800	150800	0
270	20250407	161100	231645750	150800	150800	150800	150800	0
271	20250407	161000	231645750	150800	150800	150800	150800	0
272	20250407	160900	231645750	150800	150800	150800	150800	30
273	20250407	160800	231645750	150800	150800	150800	150800	0
274	20250407	160700	231645750	150800	150800	150800	150800	0
275	20250407	160600	231645750	150800	150800	150800	150800	0
276	20250407	160500	231645750	150800	150800	150800	150800	0
277	20250407	160400	231645750	150800	150800	150800	150800	0
278	20250407	160300	231645750	150800	150800	150800	150800	0
279	20250407	160200	231645750	150800	150800	150800	150800	0
280	20250407	160100	231645750	150800	150800	150800	150800	0
281	20250407	160000	231645750	150800	150800	150800	150800	0
282	20250407	155900	231645750	150800	150800	150800	150800	0
283	20250407	155800	231645750	150800	150800	150800	150800	0
284	20250407	155700	231645750	150800	150800	150800	150800	0
285	20250407	155600	231645750	150800	150800	150800	150800	0
286	20250407	155500	231645750	150800	150800	150800	150800	0
287	20250407	155400	231645750	150800	150800	150800	150800	0
288	20250407	155300	231645750	150800	150800	150800	150800	0
289	20250407	155200	231645750	150800	150800	150800	150800	0
290	20250407	155100	231645750	150800	150800	150800	150800	0
291	20250407	155000	231645750	150800	150800	150800	150800	0
292	20250407	154900	231645750	150800	150800	150800	150800	0
293	20250407	154800	231645750	150800	150800	150800	150800	0
294	20250407	154700	231645750	150800	150800	150800	150800	0
295	20250407	154600	231645750	150800	150800	150800	150800	0
296	20250407	154500	231645750	150800	150800	150800	150800	0
297	20250407	154400	231645750	150800	150800	150800	150800	0
298	20250407	154300	231645750	150800	150800	150800	150800	0
299	20250407	154200	231645750	150800	150800	150800	150800	0
300	20250407	154100	231645750	150800	150800	150800	150800	0
301	20250407	154000	231645750	150800	150800	150800	150800	0
302	20250407	153900	231645750	150800	150800	150800	150800	30
303	20250407	153800	231645750	150800	150800	150800	150800	0
304	20250407	153700	231645750	150800	150800	150800	150800	0
305	20250407	153600	231645750	150800	150800	150800	150800	0
306	20250407	153500	231645750	150800	150800	150800	150800	0
307	20250407	153400	231645750	150800	150800	150800	150800	0
308	20250407	153300	231645750	150800	150800	150800	150800	0
309	20250407	153200	231645750	150800	150800	150800	150800	0
310	20250407	153100	231645750	150800	150800	150800	150800	0
311	20250407	153000	231645750	150800	150800	150800	150800	30
312	20250407	152900	227121750	150600	150600	150600	150600	0
313	20250407	152800	227121750	150600	150600	150600	150600	0
314	20250407	152700	227121750	150600	150600	150600	150600	0
315	20250407	152600	227121750	150600	150600	150600	150600	0
316	20250407	152500	227121750	150600	150600	150600	150600	0
317	20250407	152400	227121750	150600	150600	150600	150600	0
318	20250407	152300	227121750	150600	150600	150600	150600	0
319	20250407	152200	227121750	150600	150600	150600	150600	0
320	20250407	152100	227121750	150600	150600	150600	150600	0
321	20250407	152000	227121750	150600	150600	150600	150600	0
322	20250407	151900	227121750	150600	150600	150600	150600	3
323	20250407	151800	226669950	150600	150600	150600	150600	2
324	20250407	151700	226368750	150600	150600	150600	150600	0
325	20250407	151600	226368750	150600	150450	150600	150300	5
326	20250407	151500	225616500	150700	150700	150700	150700	0
327	20250407	151400	225616500	150700	150700	150700	150700	0
328	20250407	151300	225616500	150700	150700	150700	150700	0
329	20250407	151200	225616500	150700	150700	150700	150700	0
330	20250407	151100	225616500	150700	150700	150700	150700	0
331	20250407	151000	225616500	150700	150700	150700	150700	13
332	20250407	150900	223657400	150700	150700	150700	150700	0
333	20250407	150800	223657400	150700	150700	150700	150700	0
334	20250407	150700	223657400	150700	150700	150700	150700	0
335	20250407	150600	223657400	150700	150700	150700	150700	0
336	20250407	150500	223657400	150700	150700	150700	150700	0
337	20250407	150400	223657400	150700	150700	150700	150700	0
338	20250407	150300	223657400	150700	150700	150700	150700	0
339	20250407	150200	223657400	150700	150700	150700	150700	4
340	20250407	150100	223054600	150700	150700	150700	150700	3
341	20250407	150000	222602500	150700	150700	150700	150700	0
342	20250407	145900	222602500	150700	150700	150700	150700	0
343	20250407	145800	222602500	150700	150700	150700	150700	0
344	20250407	145700	222602500	150700	150700	150700	150700	1
345	20250407	145600	222451800	150700	150700	150700	150700	1
346	20250407	145500	222301100	150700	150700	150700	150700	0
347	20250407	145400	222301100	150700	150700	150700	150700	1
348	20250407	145300	222150400	150800	150800	150800	150800	0
349	20250407	145200	222150400	150800	150800	150800	150800	5
350	20250407	145100	221396400	150800	150800	150800	150800	1
351	20250407	145000	221245600	150900	150900	150900	150900	0
352	20250407	144900	221245600	150900	150900	150900	150900	1
353	20250407	144800	221094700	150400	150400	150400	150400	0
354	20250407	144700	221094700	150400	150400	150400	150400	8
355	20250407	144600	219891500	150400	150400	150400	150400	0
356	20250407	144500	219891500	150400	150400	150400	150400	4
357	20250407	144400	219289900	150400	150400	150400	150400	1
358	20250407	144300	219139500	150400	150400	150400	150400	0
359	20250407	144200	219139500	150400	150400	150400	150400	1
360	20250407	144100	218989100	150400	150400	150400	150400	0
361	20250407	144000	218989100	150400	150400	150400	150400	1
362	20250407	143900	218838700	150400	150400	150400	150400	1
363	20250407	143800	218688300	150400	150400	150400	150400	0
364	20250407	143700	218688300	150400	150400	150400	150400	1
365	20250407	143600	218537900	150400	150400	150400	150400	0
366	20250407	143500	218537900	150400	150400	150400	150400	1
367	20250407	143400	218387500	150400	150400	150400	150400	1
368	20250407	143300	218237100	150400	150400	150400	150400	0
369	20250407	143200	218237100	150400	150400	150400	150400	1
370	20250407	143100	218086700	150400	150400	150400	150400	0
371	20250407	143000	218086700	150400	150400	150400	150400	1
372	20250407	142900	217936300	150400	150400	150400	150400	0
373	20250407	142800	217936300	150400	150400	150400	150400	1
374	20250407	142700	217785900	150400	150400	150400	150400	1
375	20250407	142600	217635500	150400	150400	150400	150400	0
376	20250407	142500	217635500	150400	150400	150400	150400	1
377	20250407	142400	217485100	150400	150400	150400	150400	0
378	20250407	142300	217485100	150400	150400	150400	150400	1
379	20250407	142200	217334700	150400	150400	150400	150400	4
380	20250407	142100	216733100	150400	150400	150400	150400	0
381	20250407	142000	216733100	150400	150400	150400	150400	1
382	20250407	141900	216582700	150400	150400	150400	150400	0
383	20250407	141800	216582700	150400	150400	150400	150400	1
384	20250407	141700	216432300	150400	150400	150400	150400	1
385	20250407	141600	216281900	150400	150400	150400	150400	0
386	20250407	141500	216281900	150400	150400	150400	150400	1
387	20250407	141400	216131500	150400	150400	150400	150400	0
388	20250407	141300	216131500	150400	150400	150400	150400	4
389	20250407	141200	215529900	150400	150400	150400	150400	0
390	20250407	141100	215529900	150400	150400	150400	150400	1
391	20250407	141000	215379500	150400	150400	150400	150400	1
392	20250407	140900	215229100	150400	150400	150400	150400	2
393	20250407	140800	214928300	150400	150400	150400	150400	1
394	20250407	140700	214777900	150400	150400	150400	150400	0
395	20250407	140600	214777900	150400	150400	150400	150400	1
396	20250407	140500	214627500	150400	150400	150400	150400	1
397	20250407	140400	214477100	150400	150400	150400	150400	0
398	20250407	140300	214477100	150400	150400	150400	150400	1
399	20250407	140200	214326700	150400	150400	150400	150400	0
400	20250407	140100	214326700	150400	150400	150400	150400	4
401	20250407	140000	213725100	150400	150400	150400	150400	4
402	20250407	135900	213123500	150300	150300	150300	150300	0
403	20250407	135800	213123500	150300	150300	150300	150300	2
404	20250407	135700	212822900	150300	150300	150300	150300	0
405	20250407	135600	212822900	150300	150300	150300	150300	1
406	20250407	135500	212672600	150300	150300	150300	150300	0
407	20250407	135400	212672600	150300	150300	150300	150300	1
408	20250407	135300	212522300	150300	150300	150300	150300	1
409	20250407	135200	212372000	150300	150300	150300	150300	0
410	20250407	135100	212372000	150300	150300	150300	150300	1
411	20250407	135000	212221700	150000	150000	150000	150000	2
412	20250407	134900	211921700	150300	150300	150300	150300	1
413	20250407	134800	211771400	150300	150300	150300	150300	1
414	20250407	134700	211621100	150300	150300	150300	150300	0
415	20250407	134600	211621100	150300	150300	150300	150300	1
416	20250407	134500	211470800	150300	150300	150300	150300	0
417	20250407	134400	211470800	150300	150300	150300	150300	1
418	20250407	134300	211320500	150300	150300	150300	150300	1
419	20250407	134200	211170200	150300	150300	150300	150300	0
420	20250407	134100	211170200	150300	150300	150300	150300	1
421	20250407	134000	211019900	150300	150300	150300	150300	0
422	20250407	133900	211019900	150300	150300	150300	150300	4
423	20250407	133800	210418700	150300	150300	150300	150300	0
424	20250407	133700	210418700	150300	150300	150300	150300	1
425	20250407	133600	210268400	150300	150300	150300	150300	1
426	20250407	133500	210118100	150300	150300	150300	150300	0
427	20250407	133400	210118100	150300	150300	150300	150300	1
428	20250407	133300	209967800	150300	150300	150300	150300	0
429	20250407	133200	209967800	150300	150300	150300	150300	0
430	20250407	133100	209967800	150300	150300	150300	150300	3
431	20250407	133000	209516900	149900	150000	150000	149900	10
432	20250407	132900	208017400	150300	150300	150300	150300	0
433	20250407	132800	208017400	150300	150300	150300	150300	0
434	20250407	132700	208017400	150300	150300	150300	150300	0
435	20250407	132600	208017400	150300	150300	150300	150300	0
436	20250407	132500	208017400	150300	150300	150300	150300	0
437	20250407	132400	208017400	150300	150300	150300	150300	0
438	20250407	132300	208017400	150300	150300	150300	150300	2
439	20250407	132200	207716800	150300	150300	150300	150300	0
440	20250407	132100	207716800	150300	150300	150300	150300	0
441	20250407	132000	207716800	150300	150300	150300	150300	0
442	20250407	131900	207716800	150300	150300	150300	150300	0
443	20250407	131800	207716800	150300	150300	150300	150300	0
444	20250407	131700	207716800	150300	150300	150300	150300	0
445	20250407	131600	207716800	150300	150300	150300	150300	2
446	20250407	131500	207416200	150000	150000	150000	150000	0
447	20250407	131400	207416200	150000	150000	150000	150000	0
448	20250407	131300	207416200	150000	150000	150000	150000	0
449	20250407	131200	207416200	150000	150000	150000	150000	0
450	20250407	131100	207416200	150000	150000	150000	150000	0
451	20250407	131000	207416200	150000	150000	150000	150000	0
452	20250407	130900	207416200	150000	150000	150000	150000	0
453	20250407	130800	207416200	150000	150000	150000	150000	0
454	20250407	130700	207416200	150000	150000	150000	150000	0
455	20250407	130600	207416200	150000	150000	150000	150000	0
456	20250407	130500	207416200	150000	150000	150000	150000	0
457	20250407	130400	207416200	150000	150000	150000	150000	6
458	20250407	130300	206516200	149900	149900	149900	149900	0
459	20250407	130200	206516200	149900	149900	149900	149900	1
460	20250407	130100	206366300	149900	149900	149900	149900	0
461	20250407	130000	206366300	149900	149900	149900	149900	1
462	20250407	125900	206216400	149900	149900	149900	149900	2
463	20250407	125800	205916600	150000	150000	150000	150000	0
464	20250407	125700	205916600	150000	149800	150000	149800	5
465	20250407	125600	205166900	150000	150000	150000	150000	0
466	20250407	125500	205166900	150000	150000	150000	150000	0
467	20250407	125400	205166900	150000	150100	150100	150000	11
468	20250407	125300	203516800	150000	150100	150100	150000	70
469	20250407	125200	193014200	150100	150100	150100	150100	1
470	20250407	125100	192864100	150100	150100	150100	150100	0
471	20250407	125000	192864100	150100	150100	150100	150100	0
472	20250407	124900	192864100	150100	150100	150100	150100	0
473	20250407	124800	192864100	150100	150100	150100	150100	1
474	20250407	124700	192714000	150300	150300	150300	150300	0
475	20250407	124600	192714000	150300	150300	150300	150300	3
476	20250407	124500	192263100	150200	150200	150200	150200	1
477	20250407	124400	192112900	150200	150200	150200	150200	0
478	20250407	124300	192112900	150200	150200	150200	150200	1
479	20250407	124200	191962700	150200	150200	150200	150200	1
480	20250407	124100	191812500	150100	150100	150100	150100	0
481	20250407	124000	191812500	150100	150100	150100	150100	1
482	20250407	123900	191662400	150100	150100	150100	150100	0
483	20250407	123800	191662400	150100	150100	150100	150100	1
484	20250407	123700	191512300	150200	150200	150200	150200	0
485	20250407	123600	191512300	150200	150200	150200	150200	0
486	20250407	123500	191512300	150200	150200	150200	150200	0
487	20250407	123400	191512300	150200	150200	150200	150200	0
488	20250407	123300	191512300	150200	150200	150200	150200	1
489	20250407	123200	191362100	150200	150200	150200	150200	0
490	20250407	123100	191362100	150200	150200	150200	150200	0
491	20250407	123000	191362100	150200	150200	150200	150200	1
492	20250407	122900	191211900	150200	150200	150200	150200	0
493	20250407	122800	191211900	150200	150200	150200	150200	1
494	20250407	122700	191061700	150200	150200	150200	150200	0
495	20250407	122600	191061700	150200	150200	150200	150200	1
496	20250407	122500	190911500	150200	150200	150200	150200	0
497	20250407	122400	190911500	150200	150200	150200	150200	0
498	20250407	122300	190911500	150200	150200	150200	150200	1
499	20250407	122200	190761300	150100	150100	150100	150100	3
500	20250407	122100	190311000	150100	150100	150100	150100	1
501	20250407	122000	190160900	150300	150300	150300	150300	0
502	20250407	121900	190160900	150300	150300	150300	150300	0
503	20250407	121800	190160900	150300	150300	150300	150300	0
504	20250407	121700	190160900	150300	150300	150300	150300	0
505	20250407	121600	190160900	150300	150300	150300	150300	0
506	20250407	121500	190160900	150300	150300	150300	150300	13
507	20250407	121400	188207000	150300	150300	150300	150300	1
508	20250407	121300	188056700	150300	150300	150300	150300	0
509	20250407	121200	188056700	150300	150300	150300	150300	0
510	20250407	121100	188056700	150300	150300	150300	150300	2
511	20250407	121000	187756100	150300	150300	150300	150300	0
512	20250407	120900	187756100	150300	150300	150300	150300	1
513	20250407	120800	187605800	150300	150300	150300	150300	0
514	20250407	120700	187605800	150300	150300	150300	150300	0
515	20250407	120600	187605800	150300	150300	150300	150300	1
516	20250407	120500	187455500	150300	150300	150300	150300	0
517	20250407	120400	187455500	150300	150300	150300	150300	1
518	20250407	120300	187305200	150300	150300	150300	150300	0
519	20250407	120200	187305200	150300	150300	150300	150300	0
520	20250407	120100	187305200	150300	150300	150300	150300	1
521	20250407	120000	187154900	150300	150300	150300	150300	0
522	20250407	115900	187154900	150300	150300	150300	150300	1
523	20250407	115800	187004600	150300	150300	150300	150300	0
524	20250407	115700	187004600	150300	150300	150300	150300	1
525	20250407	115600	186854300	150300	150300	150300	150300	0
526	20250407	115500	186854300	150300	150300	150300	150300	0
527	20250407	115400	186854300	150300	150300	150300	150300	1
528	20250407	115300	186704000	150300	150300	150300	150300	0
529	20250407	115200	186704000	150300	150300	150300	150300	1
530	20250407	115100	186553700	150300	150300	150300	150300	0
531	20250407	115000	186553700	150300	150300	150300	150300	0
532	20250407	114900	186553700	150300	150300	150300	150300	7
533	20250407	114800	185501600	150700	150700	150700	150700	0
534	20250407	114700	185501600	150700	150700	150700	150700	0
535	20250407	114600	185501600	150700	150700	150700	150700	0
536	20250407	114500	185501600	150700	150700	150700	150700	0
537	20250407	114400	185501600	150700	150700	150700	150700	0
538	20250407	114300	185501600	150700	150700	150700	150700	0
539	20250407	114200	185501600	150700	150700	150700	150700	0
540	20250407	114100	185501600	150700	150700	150700	150700	0
541	20250407	114000	185501600	150700	150700	150700	150700	0
542	20250407	113900	185501600	150700	150700	150700	150700	0
543	20250407	113800	185501600	150700	150600	150700	150600	6
544	20250407	113700	184597500	150500	150600	150600	150500	7
545	20250407	113600	183543600	150600	150600	150600	150600	0
546	20250407	113500	183543600	150600	150600	150600	150600	1
547	20250407	113400	183393000	150800	150800	150800	150800	0
548	20250407	113300	183393000	150800	150800	150800	150800	0
549	20250407	113200	183393000	150800	150800	150800	150800	0
550	20250407	113100	183393000	150800	150800	150800	150800	0
551	20250407	113000	183393000	150800	150800	150800	150800	1
552	20250407	112900	183242200	150800	150800	150800	150800	0
553	20250407	112800	183242200	150800	150800	150800	150800	0
554	20250407	112700	183242200	150800	150800	150800	150800	1
555	20250407	112600	183091400	150800	150800	150800	150800	0
556	20250407	112500	183091400	150800	150800	150800	150800	0
557	20250407	112400	183091400	150800	150800	150800	150800	0
558	20250407	112300	183091400	150800	150800	150800	150800	2
559	20250407	112200	182789800	150800	150800	150800	150800	0
560	20250407	112100	182789800	150800	150800	150800	150800	1
561	20250407	112000	182639000	150700	150700	150700	150700	0
562	20250407	111900	182639000	150700	150700	150700	150700	10
563	20250407	111800	181132000	150800	150700	150800	150700	2
564	20250407	111700	180830500	151000	151000	151000	151000	0
565	20250407	111600	180830500	151000	151000	151000	151000	0
566	20250407	111500	180830500	151000	151000	151000	151000	0
567	20250407	111400	180830500	151000	151000	151000	151000	0
568	20250407	111300	180830500	151000	151000	151000	151000	0
569	20250407	111200	180830500	151000	151000	151000	151000	5
570	20250407	111100	180075500	150900	150900	150900	150900	1
571	20250407	111000	179924600	151300	151300	151300	151300	0
572	20250407	110900	179924600	151300	151300	151300	151300	0
573	20250407	110800	179924600	151300	151300	151300	151300	0
574	20250407	110700	179924600	151300	151300	151300	151300	0
575	20250407	110600	179924600	151300	151300	151300	151300	5
576	20250407	110500	179168100	151200	151200	151200	151200	0
577	20250407	110400	179168100	151200	151200	151200	151200	1
578	20250407	110300	179016900	150500	150500	150500	150500	0
579	20250407	110200	179016900	150500	150400	150500	150400	8
580	20250407	110100	177813000	150500	150500	150500	150500	3
581	20250407	110000	177361500	150000	149800	150000	149800	103
582	20250407	105900	161911700	149800	149600	149800	149600	4
583	20250407	105800	161312800	149400	149400	149400	149400	0
584	20250407	105700	161312800	149400	149400	149400	149400	30
585	20250407	105600	156830800	149200	149700	149700	149200	16
586	20250407	105500	154443100	149400	149100	149400	149100	24
587	20250407	105400	150864000	149100	149100	149100	149100	0
588	20250407	105300	150864000	149100	149100	149100	149100	1
589	20250407	105200	150714900	149100	149100	149100	149100	0
590	20250407	105100	150714900	149100	149100	149100	149100	1
591	20250407	105000	150565800	149100	149100	149100	149100	0
592	20250407	104900	150565800	149100	149100	149100	149100	0
593	20250407	104800	150565800	149100	149100	149100	149100	1
594	20250407	104700	150416700	149000	149000	149000	149000	1
595	20250407	104600	150267700	149000	149000	149000	149000	1
596	20250407	104500	150118700	149000	149000	149000	149000	1
597	20250407	104400	149969700	149000	149000	149000	149000	0
598	20250407	104300	149969700	149000	149000	149000	149000	0
599	20250407	104200	149969700	149000	149000	149000	149000	0
600	20250407	104100	149969700	149000	148900	149000	148900	4
601	20250407	104000	149374000	148900	148900	148900	148900	26
602	20250407	103900	145502600	148900	148900	148900	148900	6
603	20250407	103800	144609200	149000	149000	149000	149000	0
604	20250407	103700	144609200	149000	149000	149000	149000	0
605	20250407	103600	144609200	149000	149000	149000	149000	0
606	20250407	103500	144609200	149000	149000	149000	149000	0
607	20250407	103400	144609200	149000	149000	149000	149000	0
608	20250407	103300	144609200	149000	148900	149000	148900	12
609	20250407	103200	142821300	148900	148900	148900	148900	0
610	20250407	103100	142821300	148900	148900	148900	148900	0
611	20250407	103000	142821300	148900	148900	148900	148900	1
612	20250407	102900	142672400	149000	149000	149000	149000	0
613	20250407	102800	142672400	149000	149000	149000	149000	1
614	20250407	102700	142523400	149200	148900	149200	148900	4
615	20250407	102600	141927200	149000	148500	149000	148500	3
616	20250407	102500	141480700	148400	148400	148400	148400	1
617	20250407	102400	141332300	148400	148400	148400	148400	0
618	20250407	102300	141332300	148400	148400	148400	148400	1
619	20250407	102200	141183900	148400	148400	148400	148400	0
620	20250407	102100	141183900	148400	148100	148400	148100	42
621	20250407	102000	134958900	148200	148200	148200	148200	0
622	20250407	101900	134958900	148200	148200	148200	148200	0
623	20250407	101800	134958900	148200	148100	148200	148100	5
624	20250407	101700	134218000	148100	148300	148400	148100	37
625	20250407	101600	128733300	148400	148400	148400	148400	1
626	20250407	101500	128584900	148400	148400	148400	148400	2
627	20250407	101400	128288100	148500	148500	148500	148500	0
628	20250407	101300	128288100	148500	148500	148500	148500	0
629	20250407	101200	128288100	148500	148500	148500	148500	0
630	20250407	101100	128288100	148500	148500	148500	148500	2
631	20250407	101000	127991100	148400	148400	148400	148400	1
632	20250407	100900	127842700	148300	148400	148400	148300	4
633	20250407	100800	127249400	148300	148300	148300	148300	1
634	20250407	100700	127101100	148400	148400	148400	148400	0
635	20250407	100600	127101100	148400	148400	148400	148400	0
636	20250407	100500	127101100	148400	148400	148400	148400	0
637	20250407	100400	127101100	148400	148400	148400	148400	0
638	20250407	100300	127101100	148400	148400	148400	148400	1
639	20250407	100200	126952700	148500	148500	148500	148500	0
640	20250407	100100	126952700	148500	148500	148500	148500	0
641	20250407	100000	126952700	148500	148500	148500	148500	1
642	20250407	095900	126804200	148400	148400	148400	148400	0
643	20250407	095800	126804200	148400	148400	148400	148400	0
644	20250407	095700	126804200	148400	148400	148400	148400	0
645	20250407	095600	126804200	148400	148300	148400	148300	2
646	20250407	095500	126507500	148300	148300	148300	148300	0
647	20250407	095400	126507500	148300	148300	148300	148300	0
648	20250407	095300	126507500	148300	148300	148300	148300	1
649	20250407	095200	126359200	148300	148300	148300	148300	3
650	20250407	095100	125914300	148300	148300	148300	148300	1
651	20250407	095000	125766000	148300	148300	148300	148300	0
652	20250407	094900	125766000	148300	148200	148300	148200	2
653	20250407	094800	125469500	148200	148100	148200	148100	23
654	20250407	094700	122061000	148000	148000	148000	148000	0
655	20250407	094600	122061000	148000	148000	148000	148000	3
656	20250407	094500	121617000	148000	148000	148000	148000	0
657	20250407	094400	121617000	148000	148000	148000	148000	0
658	20250407	094300	121617000	148000	148000	148000	148000	0
659	20250407	094200	121617000	148000	148000	148000	148000	0
660	20250407	094100	121617000	148000	147900	148000	147900	3
661	20250407	094000	121173200	147900	147900	147900	147900	1
662	20250407	093900	121025300	147800	147800	147800	147800	1
663	20250407	093800	120877500	147800	147800	147800	147800	0
664	20250407	093700	120877500	147800	147800	147800	147800	0
665	20250407	093600	120877500	147800	147900	147900	147800	2
666	20250407	093500	120581800	148000	148000	148000	148000	0
667	20250407	093400	120581800	148000	148000	148000	148000	1
668	20250407	093300	120433800	148300	148300	148300	148300	0
669	20250407	093200	120433800	148300	148300	148300	148300	0
670	20250407	093100	120433800	148300	148300	148300	148300	0
671	20250407	093000	120433800	148300	148300	148300	148300	1
672	20250407	092900	120285500	148500	148500	148500	148500	0
673	20250407	092800	120285500	148500	148600	148600	148500	2
674	20250407	092700	119988400	148600	148600	148600	148600	0
675	20250407	092600	119988400	148600	148600	148600	148600	0
676	20250407	092500	119988400	148600	148700	148700	148600	42
677	20250407	092400	113745200	148800	149000	149000	148800	37
678	20250407	092300	108232600	149000	149000	149000	149000	1
679	20250407	092200	108083600	149000	149000	149000	149000	1
680	20250407	092100	107934600	149000	149000	149000	149000	0
681	20250407	092000	107934600	149000	149000	149000	149000	0
682	20250407	091900	107934600	149000	149000	149000	149000	0
683	20250407	091800	107934600	149000	149000	149000	149000	2
684	20250407	091700	107636600	149000	149000	149000	149000	2
685	20250407	091600	107338600	150400	150400	150400	150400	0
686	20250407	091500	107338600	150400	150400	150400	150400	0
687	20250407	091400	107338600	150400	150400	150400	150400	0
688	20250407	091300	107338600	150400	150400	150400	150400	0
689	20250407	091200	107338600	150400	150400	150400	150400	0
690	20250407	091100	107338600	150400	150400	150400	150400	0
691	20250407	091000	107338600	150400	150400	150400	150400	0
692	20250407	090900	107338600	150400	150400	150400	150400	0
693	20250407	090800	107338600	150400	150400	150400	150400	0
694	20250407	090700	107338600	150400	150400	150400	150400	0
695	20250407	090600	107338600	150400	150400	150400	150400	0
696	20250407	090500	107338600	150400	150400	150400	150400	0
697	20250407	090400	107338600	150400	150400	150400	150400	3
698	20250407	090300	106887400	150400	150400	150400	150400	0
699	20250407	090200	106887400	150400	150400	150400	150400	0
700	20250407	090100	106887400	150400	150400	150400	150400	0
701	20250407	090000	106887400	150400	151400	151400	150400	706