KissMeData/002840/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182300	216525100	189500	189500	189500	189500	155
3	20250417	182200	216525100	189500	189500	189500	189500	0
4	20250417	182100	216525100	189500	189500	189500	189500	0
5	20250417	182000	216525100	189500	189500	189500	189500	0
6	20250417	181900	216525100	189500	189500	189500	189500	0
7	20250417	181800	216525100	189500	189500	189500	189500	0
8	20250417	181700	216525100	189500	189500	189500	189500	0
9	20250417	181600	216525100	189500	189500	189500	189500	0
10	20250417	181500	216525100	189500	189500	189500	189500	0
11	20250417	181400	216525100	189500	189500	189500	189500	0
12	20250417	181300	216525100	189500	189500	189500	189500	0
13	20250417	181200	216525100	189500	189500	189500	189500	0
14	20250417	181100	216525100	189500	189500	189500	189500	0
15	20250417	181000	216525100	189500	189500	189500	189500	0
16	20250417	180900	216525100	189500	189500	189500	189500	0
17	20250417	180800	216525100	189500	189500	189500	189500	0
18	20250417	180700	216525100	189500	189500	189500	189500	0
19	20250417	180600	216525100	189500	189500	189500	189500	0
20	20250417	180500	216525100	189500	189500	189500	189500	0
21	20250417	180400	216525100	189500	189500	189500	189500	0
22	20250417	180300	216525100	189500	189500	189500	189500	0
23	20250417	180200	216525100	189500	189500	189500	189500	0
24	20250417	180100	216525100	189500	189500	189500	189500	0
25	20250417	180000	216525100	189500	189500	189500	189500	0
26	20250417	175900	216525100	189500	189500	189500	189500	0
27	20250417	175800	216525100	189500	189500	189500	189500	0
28	20250417	175700	216525100	189500	189500	189500	189500	0
29	20250417	175600	216525100	189500	189500	189500	189500	0
30	20250417	175500	216525100	189500	189500	189500	189500	0
31	20250417	175400	216525100	189500	189500	189500	189500	0
32	20250417	175300	216525100	189500	189500	189500	189500	155
33	20250417	175200	216525100	189500	189500	189500	189500	0
34	20250417	175100	216525100	189500	189500	189500	189500	0
35	20250417	175000	216525100	189500	189500	189500	189500	0
36	20250417	174900	216525100	189500	189500	189500	189500	0
37	20250417	174800	216525100	189500	189500	189500	189500	0
38	20250417	174700	216525100	189500	189500	189500	189500	0
39	20250417	174600	216525100	189500	189500	189500	189500	0
40	20250417	174500	216525100	189500	189500	189500	189500	0
41	20250417	174400	216525100	189500	189500	189500	189500	0
42	20250417	174300	216525100	189500	189500	189500	189500	0
43	20250417	174200	216525100	189500	189500	189500	189500	0
44	20250417	174100	216525100	189500	189500	189500	189500	0
45	20250417	174000	216525100	189500	189500	189500	189500	0
46	20250417	173900	216525100	189500	189500	189500	189500	0
47	20250417	173800	216525100	189500	189500	189500	189500	0
48	20250417	173700	216525100	189500	189500	189500	189500	0
49	20250417	173600	216525100	189500	189500	189500	189500	0
50	20250417	173500	216525100	189500	189500	189500	189500	0
51	20250417	173400	216525100	189500	189500	189500	189500	0
52	20250417	173300	216525100	189500	189500	189500	189500	0
53	20250417	173200	216525100	189500	189500	189500	189500	0
54	20250417	173100	216525100	189500	189500	189500	189500	0
55	20250417	173000	216525100	189500	189500	189500	189500	0
56	20250417	172900	216525100	189500	189500	189500	189500	0
57	20250417	172800	216525100	189500	189500	189500	189500	0
58	20250417	172700	216525100	189500	189500	189500	189500	0
59	20250417	172600	216525100	189500	189500	189500	189500	0
60	20250417	172500	216525100	189500	189500	189500	189500	0
61	20250417	172400	216525100	189500	189500	189500	189500	0
62	20250417	172300	216525100	189500	189500	189500	189500	155
63	20250417	172200	216525100	189500	189500	189500	189500	0
64	20250417	172100	216525100	189500	189500	189500	189500	0
65	20250417	172000	216525100	189500	189500	189500	189500	0
66	20250417	171900	216525100	189500	189500	189500	189500	0
67	20250417	171800	216525100	189500	189500	189500	189500	0
68	20250417	171700	216525100	189500	189500	189500	189500	0
69	20250417	171600	216525100	189500	189500	189500	189500	0
70	20250417	171500	216525100	189500	189500	189500	189500	0
71	20250417	171400	216525100	189500	189500	189500	189500	0
72	20250417	171300	216525100	189500	189500	189500	189500	0
73	20250417	171200	216525100	189500	189500	189500	189500	0
74	20250417	171100	216525100	189500	189500	189500	189500	0
75	20250417	171000	216525100	189500	189500	189500	189500	0
76	20250417	170900	216525100	189500	189500	189500	189500	0
77	20250417	170800	216525100	189500	189500	189500	189500	0
78	20250417	170700	216525100	189500	189500	189500	189500	0
79	20250417	170600	216525100	189500	189500	189500	189500	0
80	20250417	170500	216525100	189500	189500	189500	189500	0
81	20250417	170400	216525100	189500	189500	189500	189500	0
82	20250417	170300	216525100	189500	189500	189500	189500	0
83	20250417	170200	216525100	189500	189500	189500	189500	0
84	20250417	170100	216525100	189500	189500	189500	189500	0
85	20250417	170000	216525100	189500	189500	189500	189500	0
86	20250417	165900	216525100	189500	189500	189500	189500	0
87	20250417	165800	216525100	189500	189500	189500	189500	0
88	20250417	165700	216525100	189500	189500	189500	189500	0
89	20250417	165600	216525100	189500	189500	189500	189500	0
90	20250417	165500	216525100	189500	189500	189500	189500	0
91	20250417	165400	216525100	189500	189500	189500	189500	0
92	20250417	165300	216525100	189500	189500	189500	189500	155
93	20250417	165200	216525100	189500	189500	189500	189500	0
94	20250417	165100	216525100	189500	189500	189500	189500	0
95	20250417	165000	216525100	189500	189500	189500	189500	0
96	20250417	164900	216525100	189500	189500	189500	189500	0
97	20250417	164800	216525100	189500	189500	189500	189500	0
98	20250417	164700	216525100	189500	189500	189500	189500	0
99	20250417	164600	216525100	189500	189500	189500	189500	0
100	20250417	164500	216525100	189500	189500	189500	189500	0
101	20250417	164400	216525100	189500	189500	189500	189500	0
102	20250417	164300	216525100	189500	189500	189500	189500	0
103	20250417	164200	216525100	189500	189500	189500	189500	0
104	20250417	164100	216525100	189500	189500	189500	189500	0
105	20250417	164000	216525100	189500	189500	189500	189500	0
106	20250417	163900	216525100	189500	189500	189500	189500	0
107	20250417	163800	216525100	189500	189500	189500	189500	0
108	20250417	163700	216525100	189500	189500	189500	189500	0
109	20250417	163600	216525100	189500	189500	189500	189500	0
110	20250417	163500	216525100	189500	189500	189500	189500	0
111	20250417	163400	216525100	189500	189500	189500	189500	0
112	20250417	163300	216525100	189500	189500	189500	189500	0
113	20250417	163200	216525100	189500	189500	189500	189500	0
114	20250417	163100	216525100	189500	189500	189500	189500	0
115	20250417	163000	216525100	189500	189500	189500	189500	0
116	20250417	162900	216525100	189500	189500	189500	189500	0
117	20250417	162800	216525100	189500	189500	189500	189500	0
118	20250417	162700	216525100	189500	189500	189500	189500	0
119	20250417	162600	216525100	189500	189500	189500	189500	0
120	20250417	162500	216525100	189500	189500	189500	189500	0
121	20250417	162400	216525100	189500	189500	189500	189500	0
122	20250417	162300	216525100	189500	189500	189500	189500	155
123	20250417	162200	216525100	189500	189500	189500	189500	0
124	20250417	162100	216525100	189500	189500	189500	189500	0
125	20250417	162000	216525100	189500	189500	189500	189500	0
126	20250417	161900	216525100	189500	189500	189500	189500	0
127	20250417	161800	216525100	189500	189500	189500	189500	0
128	20250417	161700	216525100	189500	189500	189500	189500	0
129	20250417	161600	216525100	189500	189500	189500	189500	0
130	20250417	161500	216525100	189500	189500	189500	189500	0
131	20250417	161400	216525100	189500	189500	189500	189500	0
132	20250417	161300	216525100	189500	189500	189500	189500	0
133	20250417	161200	216525100	189500	189500	189500	189500	0
134	20250417	161100	216525100	189500	189500	189500	189500	0
135	20250417	161000	216525100	189500	189500	189500	189500	0
136	20250417	160900	216525100	189500	189500	189500	189500	0
137	20250417	160800	216525100	189500	189500	189500	189500	0
138	20250417	160700	216525100	189500	189500	189500	189500	0
139	20250417	160600	216525100	189500	189500	189500	189500	0
140	20250417	160500	216525100	189500	189500	189500	189500	0
141	20250417	160400	216525100	189500	189500	189500	189500	0
142	20250417	160300	216525100	189500	189500	189500	189500	0
143	20250417	160200	216525100	189500	189500	189500	189500	0
144	20250417	160100	216525100	189500	189500	189500	189500	0
145	20250417	160000	216525100	189500	189500	189500	189500	0
146	20250417	155900	216525100	189500	189500	189500	189500	0
147	20250417	155800	216525100	189500	189500	189500	189500	0
148	20250417	155700	216525100	189500	189500	189500	189500	0
149	20250417	155600	216525100	189500	189500	189500	189500	0
150	20250417	155500	216525100	189500	189500	189500	189500	0
151	20250417	155400	216525100	189500	189500	189500	189500	0
152	20250417	155300	216525100	189500	189500	189500	189500	155
153	20250417	155200	216525100	189500	189500	189500	189500	0
154	20250417	155100	216525100	189500	189500	189500	189500	0
155	20250417	155000	216525100	189500	189500	189500	189500	0
156	20250417	154900	216525100	189500	189500	189500	189500	0
157	20250417	154800	216525100	189500	189500	189500	189500	0
158	20250417	154700	216525100	189500	189500	189500	189500	0
159	20250417	154600	216525100	189500	189500	189500	189500	0
160	20250417	154500	216525100	189500	189500	189500	189500	0
161	20250417	154400	216525100	189500	189500	189500	189500	0
162	20250417	154300	216525100	189500	189500	189500	189500	0
163	20250417	154200	216525100	189500	189500	189500	189500	0
164	20250417	154100	216525100	189500	189500	189500	189500	0
165	20250417	154000	216525100	189500	189500	189500	189500	0
166	20250417	153900	216525100	189500	189500	189500	189500	0
167	20250417	153800	216525100	189500	189500	189500	189500	0
168	20250417	153700	216525100	189500	189500	189500	189500	0
169	20250417	153600	216525100	189500	189500	189500	189500	0
170	20250417	153500	216525100	189500	189500	189500	189500	0
171	20250417	153400	216525100	189500	189500	189500	189500	0
172	20250417	153300	216525100	189500	189500	189500	189500	0
173	20250417	153200	216525100	189500	189500	189500	189500	0
174	20250417	153100	216525100	189500	189500	189500	189500	0
175	20250417	153000	216525100	189500	189500	189500	189500	155
176	20250417	152900	187152600	187700	187700	187700	187700	0
177	20250417	152800	187152600	187700	187700	187700	187700	0
178	20250417	152700	187152600	187700	187700	187700	187700	0
179	20250417	152600	187152600	187700	187700	187700	187700	0
180	20250417	152500	187152600	187700	187700	187700	187700	0
181	20250417	152400	187152600	187700	187700	187700	187700	0
182	20250417	152300	187152600	187700	187700	187700	187700	0
183	20250417	152200	187152600	187700	187700	187700	187700	0
184	20250417	152100	187152600	187700	187700	187700	187700	0
185	20250417	152000	187152600	187700	187700	187700	187700	0
186	20250417	151900	187152600	187700	187600	187700	187100	34
187	20250417	151800	180773100	187600	187600	187600	187600	10
188	20250417	151700	178897100	187600	187500	187600	187500	16
189	20250417	151600	175896100	187500	187500	187500	187500	22
190	20250417	151500	171771100	187500	186800	187500	186800	23
191	20250417	151400	167464300	187400	187400	187400	187400	18
192	20250417	151300	164091100	187400	186800	187500	186800	21
193	20250417	151200	160158800	186800	187100	187400	186800	23
194	20250417	151100	155854200	187000	186700	187000	186700	62
195	20250417	151000	144267700	186500	186700	186700	186500	5
196	20250417	150900	143334800	186700	186700	186700	186600	5
197	20250417	150800	142401600	186700	186700	186700	186700	4
198	20250417	150700	141654800	186700	186700	186700	186700	2
199	20250417	150600	141281400	186700	186700	186700	186700	2
200	20250417	150500	140908000	186700	186700	186700	186700	2
201	20250417	150400	140534600	186700	186700	186700	186700	9
202	20250417	150300	138854300	186700	186400	186700	186400	29
203	20250417	150200	133444200	186300	186500	186500	186300	9
204	20250417	150100	131766100	186500	186500	186500	186500	0
205	20250417	150000	131766100	186500	186500	186500	186500	1
206	20250417	145900	131579600	186700	186700	186700	186700	0
207	20250417	145800	131579600	186700	186700	186700	186700	0
208	20250417	145700	131579600	186700	186700	186700	186700	0
209	20250417	145600	131579600	186700	186700	186700	186700	2
210	20250417	145500	131206200	186700	186700	186700	186700	0
211	20250417	145400	131206200	186700	186700	186700	186700	0
212	20250417	145300	131206200	186700	186700	186700	186700	1
213	20250417	145200	131019500	186700	186500	186700	186500	7
214	20250417	145100	129713800	186700	186700	186700	186700	0
215	20250417	145000	129713800	186700	186700	186700	186700	0
216	20250417	144900	129713800	186700	186700	186700	186700	0
217	20250417	144800	129713800	186700	186700	186700	186700	0
218	20250417	144700	129713800	186700	186400	186700	186400	56
219	20250417	144600	119270200	186200	186200	186200	186200	0
220	20250417	144500	119270200	186200	186200	186200	186200	2
221	20250417	144400	118897800	186200	186200	186200	186200	1
222	20250417	144300	118711600	186100	186100	186100	186100	0
223	20250417	144200	118711600	186100	186100	186100	186100	0
224	20250417	144100	118711600	186100	186100	186100	186100	0
225	20250417	144000	118711600	186100	186100	186100	186100	0
226	20250417	143900	118711600	186100	186100	186100	186100	0
227	20250417	143800	118711600	186100	186100	186100	186100	0
228	20250417	143700	118711600	186100	186100	186100	186100	0
229	20250417	143600	118711600	186100	186100	186100	186100	0
230	20250417	143500	118711600	186100	186100	186100	186100	0
231	20250417	143400	118711600	186100	186100	186100	186100	0
232	20250417	143300	118711600	186100	186100	186100	186100	1
233	20250417	143200	118525500	186200	186200	186200	186200	0
234	20250417	143100	118525500	186200	186200	186200	186200	0
235	20250417	143000	118525500	186200	186200	186200	186200	0
236	20250417	142900	118525500	186200	186200	186200	186200	0
237	20250417	142800	118525500	186200	186200	186200	186200	0
238	20250417	142700	118525500	186200	186200	186200	186200	0
239	20250417	142600	118525500	186200	186200	186200	186200	0
240	20250417	142500	118525500	186200	186200	186200	186200	1
241	20250417	142400	118339300	186300	186300	186300	186300	0
242	20250417	142300	118339300	186300	186300	186300	186300	0
243	20250417	142200	118339300	186300	186300	186300	186300	0
244	20250417	142100	118339300	186300	186300	186300	186300	0
245	20250417	142000	118339300	186300	186300	186300	186300	0
246	20250417	141900	118339300	186300	186300	186300	186300	0
247	20250417	141800	118339300	186300	186300	186300	186300	0
248	20250417	141700	118339300	186300	186300	186300	186300	0
249	20250417	141600	118339300	186300	186300	186300	186300	0
250	20250417	141500	118339300	186300	186300	186300	186300	0
251	20250417	141400	118339300	186300	186300	186300	186300	0
252	20250417	141300	118339300	186300	186300	186300	186300	0
253	20250417	141200	118339300	186300	186300	186300	186300	0
254	20250417	141100	118339300	186300	186300	186300	186300	0
255	20250417	141000	118339300	186300	186300	186300	186300	0
256	20250417	140900	118339300	186300	186300	186300	186300	0
257	20250417	140800	118339300	186300	186300	186300	186300	0
258	20250417	140700	118339300	186300	186300	186300	186300	0
259	20250417	140600	118339300	186300	186300	186300	186300	0
260	20250417	140500	118339300	186300	186300	186300	186300	0
261	20250417	140400	118339300	186300	186300	186300	186300	0
262	20250417	140300	118339300	186300	186300	186300	186300	2
263	20250417	140200	117966700	186300	186300	186300	186300	0
264	20250417	140100	117966700	186300	186300	186300	186300	0
265	20250417	140000	117966700	186300	186300	186300	186300	0
266	20250417	135900	117966700	186300	186300	186300	186300	0
267	20250417	135800	117966700	186300	186300	186300	186300	0
268	20250417	135700	117966700	186300	186300	186300	186300	0
269	20250417	135600	117966700	186300	186300	186300	186300	0
270	20250417	135500	117966700	186300	186300	186300	186300	0
271	20250417	135400	117966700	186300	186300	186300	186300	0
272	20250417	135300	117966700	186300	186300	186300	186300	1
273	20250417	135200	117780400	186800	186800	186800	186800	0
274	20250417	135100	117780400	186800	186800	186800	186800	0
275	20250417	135000	117780400	186800	186800	186800	186800	1
276	20250417	134900	117593600	186500	186500	186500	186500	0
277	20250417	134800	117593600	186500	186500	186500	186500	0
278	20250417	134700	117593600	186500	186500	186500	186500	0
279	20250417	134600	117593600	186500	186500	186500	186500	0
280	20250417	134500	117593600	186500	186500	186500	186500	0
281	20250417	134400	117593600	186500	186500	186500	186500	0
282	20250417	134300	117593600	186500	186500	186500	186500	0
283	20250417	134200	117593600	186500	186500	186500	186500	0
284	20250417	134100	117593600	186500	186500	186500	186500	0
285	20250417	134000	117593600	186500	186300	186500	186300	27
286	20250417	133900	112561000	186200	186200	186200	186200	0
287	20250417	133800	112561000	186200	186200	186200	186200	0
288	20250417	133700	112561000	186200	186200	186200	186200	1
289	20250417	133600	112374800	186400	186400	186400	186400	0
290	20250417	133500	112374800	186400	186400	186400	186400	0
291	20250417	133400	112374800	186400	186400	186400	186400	0
292	20250417	133300	112374800	186400	186400	186400	186400	0
293	20250417	133200	112374800	186400	186400	186400	186400	0
294	20250417	133100	112374800	186400	186400	186400	186400	0
295	20250417	133000	112374800	186400	186400	186400	186400	0
296	20250417	132900	112374800	186400	186400	186400	186400	0
297	20250417	132800	112374800	186400	186400	186400	186400	0
298	20250417	132700	112374800	186400	186400	186400	186400	0
299	20250417	132600	112374800	186400	186400	186400	186400	0
300	20250417	132500	112374800	186400	186400	186400	186400	0
301	20250417	132400	112374800	186400	186400	186400	186400	0
302	20250417	132300	112374800	186400	186400	186400	186400	0
303	20250417	132200	112374800	186400	186400	186400	186400	16
304	20250417	132100	109392400	186500	186500	186500	186500	0
305	20250417	132000	109392400	186500	186500	186500	186500	0
306	20250417	131900	109392400	186500	186500	186500	186500	2
307	20250417	131800	109019400	186600	186600	186600	186600	0
308	20250417	131700	109019400	186600	186600	186600	186600	0
309	20250417	131600	109019400	186600	186600	186600	186600	2
310	20250417	131500	108646200	186500	186500	186500	186500	0
311	20250417	131400	108646200	186500	186500	186500	186500	2
312	20250417	131300	108273200	186500	186500	186500	186500	0
313	20250417	131200	108273200	186500	186500	186500	186500	0
314	20250417	131100	108273200	186500	186500	186500	186500	0
315	20250417	131000	108273200	186500	186500	186500	186500	0
316	20250417	130900	108273200	186500	186500	186500	186500	0
317	20250417	130800	108273200	186500	186500	186500	186500	0
318	20250417	130700	108273200	186500	186500	186500	186500	0
319	20250417	130600	108273200	186500	186500	186500	186500	0
320	20250417	130500	108273200	186500	186500	186500	186500	0
321	20250417	130400	108273200	186500	186500	186500	186500	0
322	20250417	130300	108273200	186500	186500	186500	186500	0
323	20250417	130200	108273200	186500	186400	186500	186400	8
324	20250417	130100	106781500	186300	186300	186300	186300	0
325	20250417	130000	106781500	186300	186100	186300	186000	10
326	20250417	125900	104919000	186100	186100	186100	186100	0
327	20250417	125800	104919000	186100	186100	186100	186100	0
328	20250417	125700	104919000	186100	186100	186100	186100	0
329	20250417	125600	104919000	186100	186100	186100	186100	0
330	20250417	125500	104919000	186100	186100	186100	186100	4
331	20250417	125400	104174600	186100	186100	186100	186100	1
332	20250417	125300	103988500	186100	186100	186100	186100	0
333	20250417	125200	103988500	186100	186100	186100	186100	0
334	20250417	125100	103988500	186100	186100	186100	186100	0
335	20250417	125000	103988500	186100	186100	186100	186100	0
336	20250417	124900	103988500	186100	186100	186100	186100	0
337	20250417	124800	103988500	186100	186100	186100	186100	0
338	20250417	124700	103988500	186100	186100	186100	186100	0
339	20250417	124600	103988500	186100	186100	186100	186100	0
340	20250417	124500	103988500	186100	186100	186100	186100	0
341	20250417	124400	103988500	186100	186100	186100	186100	0
342	20250417	124300	103988500	186100	186100	186100	186100	0
343	20250417	124200	103988500	186100	186100	186100	186100	0
344	20250417	124100	103988500	186100	186100	186100	186100	0
345	20250417	124000	103988500	186100	186100	186100	186100	0
346	20250417	123900	103988500	186100	186100	186100	186100	0
347	20250417	123800	103988500	186100	186100	186100	186100	0
348	20250417	123700	103988500	186100	186100	186100	186100	1
349	20250417	123600	103802400	186200	186200	186200	186200	0
350	20250417	123500	103802400	186200	186200	186200	186200	0
351	20250417	123400	103802400	186200	186200	186200	186200	0
352	20250417	123300	103802400	186200	186200	186200	186200	0
353	20250417	123200	103802400	186200	186200	186200	186200	0
354	20250417	123100	103802400	186200	186200	186200	186200	0
355	20250417	123000	103802400	186200	186200	186200	186200	0
356	20250417	122900	103802400	186200	186200	186200	186200	0
357	20250417	122800	103802400	186200	186200	186200	186200	0
358	20250417	122700	103802400	186200	186200	186200	186200	0
359	20250417	122600	103802400	186200	186200	186200	186200	0
360	20250417	122500	103802400	186200	186200	186200	186200	0
361	20250417	122400	103802400	186200	186200	186200	186200	0
362	20250417	122300	103802400	186200	186200	186200	186200	0
363	20250417	122200	103802400	186200	186200	186200	186200	0
364	20250417	122100	103802400	186200	186200	186200	186200	0
365	20250417	122000	103802400	186200	186200	186200	186200	0
366	20250417	121900	103802400	186200	186200	186200	186200	0
367	20250417	121800	103802400	186200	186200	186200	186200	4
368	20250417	121700	103057600	186100	186100	186100	186100	0
369	20250417	121600	103057600	186100	186100	186100	186100	0
370	20250417	121500	103057600	186100	186100	186100	186100	2
371	20250417	121400	102685400	186400	186400	186400	186400	0
372	20250417	121300	102685400	186400	186400	186400	186400	0
373	20250417	121200	102685400	186400	186400	186400	186400	0
374	20250417	121100	102685400	186400	186400	186400	186400	0
375	20250417	121000	102685400	186400	186400	186400	186400	0
376	20250417	120900	102685400	186400	186400	186400	186400	0
377	20250417	120800	102685400	186400	186400	186400	186400	0
378	20250417	120700	102685400	186400	186400	186400	186400	0
379	20250417	120600	102685400	186400	186400	186400	186400	0
380	20250417	120500	102685400	186400	186400	186400	186400	0
381	20250417	120400	102685400	186400	186400	186400	186400	0
382	20250417	120300	102685400	186400	186400	186400	186400	0
383	20250417	120200	102685400	186400	186400	186400	186400	0
384	20250417	120100	102685400	186400	186400	186400	186400	0
385	20250417	120000	102685400	186400	186400	186400	186400	0
386	20250417	115900	102685400	186400	186400	186400	186400	0
387	20250417	115800	102685400	186400	186400	186400	186400	1
388	20250417	115700	102499000	186100	186100	186100	186100	0
389	20250417	115600	102499000	186100	186100	186100	186100	0
390	20250417	115500	102499000	186100	186100	186100	186100	0
391	20250417	115400	102499000	186100	186100	186100	186100	0
392	20250417	115300	102499000	186100	186100	186100	186100	0
393	20250417	115200	102499000	186100	186100	186100	186100	0
394	20250417	115100	102499000	186100	186100	186100	186100	1
395	20250417	115000	102312900	186500	186500	186500	186500	0
396	20250417	114900	102312900	186500	186500	186500	186500	0
397	20250417	114800	102312900	186500	186500	186500	186500	0
398	20250417	114700	102312900	186500	186500	186500	186500	0
399	20250417	114600	102312900	186500	186500	186500	186500	0
400	20250417	114500	102312900	186500	186500	186500	186500	0
401	20250417	114400	102312900	186500	186500	186500	186500	0
402	20250417	114300	102312900	186500	186500	186500	186500	0
403	20250417	114200	102312900	186500	186500	186500	186500	0
404	20250417	114100	102312900	186500	186500	186500	186500	0
405	20250417	114000	102312900	186500	186500	186500	186500	0
406	20250417	113900	102312900	186500	186500	186500	186500	0
407	20250417	113800	102312900	186500	186500	186500	186500	0
408	20250417	113700	102312900	186500	186500	186500	186500	0
409	20250417	113600	102312900	186500	186500	186500	186500	0
410	20250417	113500	102312900	186500	186500	186500	186500	0
411	20250417	113400	102312900	186500	186500	186500	186500	0
412	20250417	113300	102312900	186500	186500	186500	186500	0
413	20250417	113200	102312900	186500	186500	186500	186500	0
414	20250417	113100	102312900	186500	186500	186500	186500	4
415	20250417	113000	101566900	186100	186100	186100	186100	0
416	20250417	112900	101566900	186100	186100	186100	186100	0
417	20250417	112800	101566900	186100	186100	186100	186100	0
418	20250417	112700	101566900	186100	186100	186100	186100	0
419	20250417	112600	101566900	186100	186100	186100	186100	0
420	20250417	112500	101566900	186100	186100	186100	186100	0
421	20250417	112400	101566900	186100	186100	186100	186100	0
422	20250417	112300	101566900	186100	186100	186100	186100	0
423	20250417	112200	101566900	186100	186100	186100	186100	0
424	20250417	112100	101566900	186100	186100	186100	186100	0
425	20250417	112000	101566900	186100	186100	186100	186100	0
426	20250417	111900	101566900	186100	186100	186100	186100	0
427	20250417	111800	101566900	186100	186100	186100	186100	0
428	20250417	111700	101566900	186100	186100	186100	186100	0
429	20250417	111600	101566900	186100	186500	186500	186100	14
430	20250417	111500	98958700	186900	186900	186900	186900	0
431	20250417	111400	98958700	186900	186900	186900	186900	0
432	20250417	111300	98958700	186900	186900	186900	186900	0
433	20250417	111200	98958700	186900	186900	186900	186900	0
434	20250417	111100	98958700	186900	186900	186900	186900	0
435	20250417	111000	98958700	186900	186900	186900	186900	0
436	20250417	110900	98958700	186900	186900	186900	186900	0
437	20250417	110800	98958700	186900	186900	186900	186900	0
438	20250417	110700	98958700	186900	186900	186900	186900	0
439	20250417	110600	98958700	186900	186900	186900	186900	0
440	20250417	110500	98958700	186900	186900	186900	186900	0
441	20250417	110400	98958700	186900	186900	186900	186900	0
442	20250417	110300	98958700	186900	186900	186900	186900	0
443	20250417	110200	98958700	186900	186900	186900	186900	0
444	20250417	110100	98958700	186900	186900	186900	186900	0
445	20250417	110000	98958700	186900	186900	186900	186900	0
446	20250417	105900	98958700	186900	186900	186900	186900	0
447	20250417	105800	98958700	186900	186900	186900	186900	0
448	20250417	105700	98958700	186900	186900	186900	186900	0
449	20250417	105600	98958700	186900	186100	186900	186100	10
450	20250417	105500	97093900	186000	186000	186000	186000	0
451	20250417	105400	97093900	186000	186000	186000	186000	0
452	20250417	105300	97093900	186000	186000	186000	186000	1
453	20250417	105200	96907900	186400	186400	186400	186400	0
454	20250417	105100	96907900	186400	186400	186400	186400	0
455	20250417	105000	96907900	186400	186400	186400	186400	0
456	20250417	104900	96907900	186400	186400	186400	186400	0
457	20250417	104800	96907900	186400	186400	186400	186400	0
458	20250417	104700	96907900	186400	186400	186400	186400	0
459	20250417	104600	96907900	186400	186400	186400	186400	0
460	20250417	104500	96907900	186400	186400	186400	186400	0
461	20250417	104400	96907900	186400	186400	186400	186400	0
462	20250417	104300	96907900	186400	186400	186400	186400	0
463	20250417	104200	96907900	186400	186400	186400	186400	0
464	20250417	104100	96907900	186400	186400	186400	186400	5
465	20250417	104000	95975900	186500	186500	186500	186500	0
466	20250417	103900	95975900	186500	186500	186500	186500	0
467	20250417	103800	95975900	186500	186500	186500	186500	0
468	20250417	103700	95975900	186500	186500	186500	186500	2
469	20250417	103600	95602900	186500	186500	186500	186500	0
470	20250417	103500	95602900	186500	186500	186500	186500	0
471	20250417	103400	95602900	186500	186500	186500	186500	0
472	20250417	103300	95602900	186500	186500	186500	186500	0
473	20250417	103200	95602900	186500	186500	186500	186500	0
474	20250417	103100	95602900	186500	186500	186500	186500	0
475	20250417	103000	95602900	186500	186500	186500	186500	1
476	20250417	102900	95416400	186600	186600	186600	186600	0
477	20250417	102800	95416400	186600	186600	186600	186600	0
478	20250417	102700	95416400	186600	186600	186600	186600	0
479	20250417	102600	95416400	186600	186600	186600	186600	0
480	20250417	102500	95416400	186600	186600	186600	186600	0
481	20250417	102400	95416400	186600	186600	186600	186600	0
482	20250417	102300	95416400	186600	186600	186600	186600	0
483	20250417	102200	95416400	186600	186600	186600	186600	0
484	20250417	102100	95416400	186600	186600	186600	186600	0
485	20250417	102000	95416400	186600	186600	186600	186600	0
486	20250417	101900	95416400	186600	186600	186600	186600	0
487	20250417	101800	95416400	186600	186600	186600	186600	0
488	20250417	101700	95416400	186600	186600	186600	186600	0
489	20250417	101600	95416400	186600	186600	186600	186600	0
490	20250417	101500	95416400	186600	186600	186600	186600	0
491	20250417	101400	95416400	186600	186600	186600	186600	0
492	20250417	101300	95416400	186600	186600	186600	186600	0
493	20250417	101200	95416400	186600	186600	186600	186600	0
494	20250417	101100	95416400	186600	186600	186600	186600	33
495	20250417	101000	89258600	186700	186700	186700	186700	8
496	20250417	100900	87765000	187000	187000	187000	187000	0
497	20250417	100800	87765000	187000	187000	187000	187000	13
498	20250417	100700	85334000	186900	186900	186900	186900	0
499	20250417	100600	85334000	186900	186600	186900	186600	6
500	20250417	100500	84213700	186500	186500	186500	186500	0
501	20250417	100400	84213700	186500	186500	186500	186500	0
502	20250417	100300	84213700	186500	186400	186500	186400	7
503	20250417	100200	82908600	186300	186300	186300	186300	0
504	20250417	100100	82908600	186300	186300	186300	186300	0
505	20250417	100000	82908600	186300	186300	186300	186300	0
506	20250417	095900	82908600	186300	186300	186300	186300	0
507	20250417	095800	82908600	186300	186300	186300	186300	0
508	20250417	095700	82908600	186300	186300	186300	186300	0
509	20250417	095600	82908600	186300	186300	186300	186300	0
510	20250417	095500	82908600	186300	186300	186300	186300	0
511	20250417	095400	82908600	186300	186300	186300	186300	0
512	20250417	095300	82908600	186300	186300	186300	186300	0
513	20250417	095200	82908600	186300	186300	186300	186300	0
514	20250417	095100	82908600	186300	186300	186300	186300	0
515	20250417	095000	82908600	186300	186300	186300	186300	0
516	20250417	094900	82908600	186300	186300	186300	186300	0
517	20250417	094800	82908600	186300	186300	186300	186300	0
518	20250417	094700	82908600	186300	186300	186300	186300	0
519	20250417	094600	82908600	186300	186300	186300	186300	0
520	20250417	094500	82908600	186300	186300	186300	186300	0
521	20250417	094400	82908600	186300	186300	186300	186300	4
522	20250417	094300	82163400	186400	186400	186400	186400	0
523	20250417	094200	82163400	186400	186400	186400	186400	0
524	20250417	094100	82163400	186400	186400	186400	186400	0
525	20250417	094000	82163400	186400	186400	186400	186400	20
526	20250417	093900	78435400	185900	185900	185900	185900	0
527	20250417	093800	78435400	185900	185900	185900	185900	0
528	20250417	093700	78435400	185900	185900	185900	185900	0
529	20250417	093600	78435400	185900	185900	185900	185900	0
530	20250417	093500	78435400	185900	185900	185900	185900	0
531	20250417	093400	78435400	185900	185900	185900	185900	0
532	20250417	093300	78435400	185900	185900	185900	185900	0
533	20250417	093200	78435400	185900	185900	185900	185900	0
534	20250417	093100	78435400	185900	185800	185900	185800	4
535	20250417	093000	77692000	185800	185800	185800	185800	0
536	20250417	092900	77692000	185800	185800	185800	185800	0
537	20250417	092800	77692000	185800	185800	185800	185800	0
538	20250417	092700	77692000	185800	185800	185800	185800	0
539	20250417	092600	77692000	185800	185800	185800	185800	0
540	20250417	092500	77692000	185800	185800	185800	185800	0
541	20250417	092400	77692000	185800	185800	185800	185800	0
542	20250417	092300	77692000	185800	185800	187100	185800	55
543	20250417	092200	67422300	185300	185300	185300	185300	0
544	20250417	092100	67422300	185300	185300	185300	185300	0
545	20250417	092000	67422300	185300	185300	185300	185300	1
546	20250417	091900	67237000	185800	185800	185800	185200	25
547	20250417	091800	62603200	189000	189000	189000	189000	0
548	20250417	091700	62603200	189000	189000	189000	189000	4
549	20250417	091600	61847200	189900	189900	189900	189900	0
550	20250417	091500	61847200	189900	189900	189900	189900	0
551	20250417	091400	61847200	189900	189900	189900	189900	0
552	20250417	091300	61847200	189900	189900	189900	189900	0
553	20250417	091200	61847200	189900	189900	189900	189900	1
554	20250417	091100	61657300	190000	185100	190000	185100	130
555	20250417	091000	37241800	185000	185000	185000	185000	0
556	20250417	090900	37241800	185000	185000	185000	185000	1
557	20250417	090800	37056800	184900	184900	184900	184900	0
558	20250417	090700	37056800	184900	184900	184900	184900	6
559	20250417	090600	35947400	184900	184900	184900	184900	0
560	20250417	090500	35947400	184900	184900	184900	184900	0
561	20250417	090400	35947400	184900	184900	184900	184900	0
562	20250417	090300	35947400	184900	184900	184900	184900	4
563	20250417	090200	35207800	184700	184400	184700	184300	47
564	20250417	090100	26542000	184300	184300	184300	184300	0
565	20250417	090000	26542000	184300	184300	184900	184300	144