KissMeData/120030/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	195800	76200800	96900	96900	96900	96900	13
3	20250418	195700	76200800	96900	96900	96900	96900	0
4	20250418	195600	76200800	96900	96900	96900	96900	0
5	20250418	195500	76200800	96900	96900	96900	96900	0
6	20250418	195400	76200800	96900	96900	96900	96900	0
7	20250418	195300	76200800	96900	96900	96900	96900	0
8	20250418	195200	76200800	96900	96900	96900	96900	0
9	20250418	195100	76200800	96900	96900	96900	96900	0
10	20250418	195000	76200800	96900	96900	96900	96900	0
11	20250418	194900	76200800	96900	96900	96900	96900	0
12	20250418	194800	76200800	96900	96900	96900	96900	0
13	20250418	194700	76200800	96900	96900	96900	96900	0
14	20250418	194600	76200800	96900	96900	96900	96900	0
15	20250418	194500	76200800	96900	96900	96900	96900	0
16	20250418	194400	76200800	96900	96900	96900	96900	0
17	20250418	194300	76200800	96900	96900	96900	96900	0
18	20250418	194200	76200800	96900	96900	96900	96900	0
19	20250418	194100	76200800	96900	96900	96900	96900	0
20	20250418	194000	76200800	96900	96900	96900	96900	0
21	20250418	193900	76200800	96900	96900	96900	96900	0
22	20250418	193800	76200800	96900	96900	96900	96900	0
23	20250418	193700	76200800	96900	96900	96900	96900	0
24	20250418	193600	76200800	96900	96900	96900	96900	0
25	20250418	193500	76200800	96900	96900	96900	96900	0
26	20250418	193400	76200800	96900	96900	96900	96900	0
27	20250418	193300	76200800	96900	96900	96900	96900	0
28	20250418	193200	76200800	96900	96900	96900	96900	0
29	20250418	193100	76200800	96900	96900	96900	96900	0
30	20250418	193000	76200800	96900	96900	96900	96900	0
31	20250418	192900	76200800	96900	96900	96900	96900	0
32	20250418	192800	76200800	96900	96900	96900	96900	13
33	20250418	192700	76200800	96900	96900	96900	96900	0
34	20250418	192600	76200800	96900	96900	96900	96900	0
35	20250418	192500	76200800	96900	96900	96900	96900	0
36	20250418	192400	76200800	96900	96900	96900	96900	0
37	20250418	192300	76200800	96900	96900	96900	96900	0
38	20250418	192200	76200800	96900	96900	96900	96900	0
39	20250418	192100	76200800	96900	96900	96900	96900	0
40	20250418	192000	76200800	96900	96900	96900	96900	0
41	20250418	191900	76200800	96900	96900	96900	96900	0
42	20250418	191800	76200800	96900	96900	96900	96900	0
43	20250418	191700	76200800	96900	96900	96900	96900	0
44	20250418	191600	76200800	96900	96900	96900	96900	0
45	20250418	191500	76200800	96900	96900	96900	96900	0
46	20250418	191400	76200800	96900	96900	96900	96900	0
47	20250418	191300	76200800	96900	96900	96900	96900	0
48	20250418	191200	76200800	96900	96900	96900	96900	0
49	20250418	191100	76200800	96900	96900	96900	96900	0
50	20250418	191000	76200800	96900	96900	96900	96900	0
51	20250418	190900	76200800	96900	96900	96900	96900	0
52	20250418	190800	76200800	96900	96900	96900	96900	0
53	20250418	190700	76200800	96900	96900	96900	96900	0
54	20250418	190600	76200800	96900	96900	96900	96900	0
55	20250418	190500	76200800	96900	96900	96900	96900	0
56	20250418	190400	76200800	96900	96900	96900	96900	0
57	20250418	190300	76200800	96900	96900	96900	96900	0
58	20250418	190200	76200800	96900	96900	96900	96900	0
59	20250418	190100	76200800	96900	96900	96900	96900	0
60	20250418	190000	76200800	96900	96900	96900	96900	0
61	20250418	185900	76200800	96900	96900	96900	96900	0
62	20250418	185800	76200800	96900	96900	96900	96900	13
63	20250418	185700	76200800	96900	96900	96900	96900	0
64	20250418	185600	76200800	96900	96900	96900	96900	0
65	20250418	185500	76200800	96900	96900	96900	96900	0
66	20250418	185400	76200800	96900	96900	96900	96900	0
67	20250418	185300	76200800	96900	96900	96900	96900	0
68	20250418	185200	76200800	96900	96900	96900	96900	0
69	20250418	185100	76200800	96900	96900	96900	96900	0
70	20250418	185000	76200800	96900	96900	96900	96900	0
71	20250418	184900	76200800	96900	96900	96900	96900	0
72	20250418	184800	76200800	96900	96900	96900	96900	0
73	20250418	184700	76200800	96900	96900	96900	96900	0
74	20250418	184600	76200800	96900	96900	96900	96900	0
75	20250418	184500	76200800	96900	96900	96900	96900	0
76	20250418	184400	76200800	96900	96900	96900	96900	0
77	20250418	184300	76200800	96900	96900	96900	96900	0
78	20250418	184200	76200800	96900	96900	96900	96900	0
79	20250418	184100	76200800	96900	96900	96900	96900	0
80	20250418	184000	76200800	96900	96900	96900	96900	0
81	20250418	183900	76200800	96900	96900	96900	96900	0
82	20250418	183800	76200800	96900	96900	96900	96900	0
83	20250418	183700	76200800	96900	96900	96900	96900	0
84	20250418	183600	76200800	96900	96900	96900	96900	0
85	20250418	183500	76200800	96900	96900	96900	96900	0
86	20250418	183400	76200800	96900	96900	96900	96900	0
87	20250418	183300	76200800	96900	96900	96900	96900	0
88	20250418	183200	76200800	96900	96900	96900	96900	0
89	20250418	183100	76200800	96900	96900	96900	96900	0
90	20250418	183000	76200800	96900	96900	96900	96900	0
91	20250418	182900	76200800	96900	96900	96900	96900	0
92	20250418	182800	76200800	96900	96900	96900	96900	13
93	20250418	182700	76200800	96900	96900	96900	96900	0
94	20250418	182600	76200800	96900	96900	96900	96900	0
95	20250418	182500	76200800	96900	96900	96900	96900	0
96	20250418	182400	76200800	96900	96900	96900	96900	0
97	20250418	182300	76200800	96900	96900	96900	96900	0
98	20250418	182200	76200800	96900	96900	96900	96900	0
99	20250418	182100	76200800	96900	96900	96900	96900	0
100	20250418	182000	76200800	96900	96900	96900	96900	0
101	20250418	181900	76200800	96900	96900	96900	96900	0
102	20250418	181800	76200800	96900	96900	96900	96900	0
103	20250418	181700	76200800	96900	96900	96900	96900	0
104	20250418	181600	76200800	96900	96900	96900	96900	0
105	20250418	181500	76200800	96900	96900	96900	96900	0
106	20250418	181400	76200800	96900	96900	96900	96900	0
107	20250418	181300	76200800	96900	96900	96900	96900	0
108	20250418	181200	76200800	96900	96900	96900	96900	0
109	20250418	181100	76200800	96900	96900	96900	96900	0
110	20250418	181000	76200800	96900	96900	96900	96900	0
111	20250418	180900	76200800	96900	96900	96900	96900	0
112	20250418	180800	76200800	96900	96900	96900	96900	0
113	20250418	180700	76200800	96900	96900	96900	96900	0
114	20250418	180600	76200800	96900	96900	96900	96900	0
115	20250418	180500	76200800	96900	96900	96900	96900	0
116	20250418	180400	76200800	96900	96900	96900	96900	0
117	20250418	180300	76200800	96900	96900	96900	96900	0
118	20250418	180200	76200800	96900	96900	96900	96900	0
119	20250418	180100	76200800	96900	96900	96900	96900	0
120	20250418	180000	76200800	96900	96900	96900	96900	0
121	20250418	175900	76200800	96900	96900	96900	96900	0
122	20250418	175800	76200800	96900	96900	96900	96900	13
123	20250418	175700	76200800	96900	96900	96900	96900	0
124	20250418	175600	76200800	96900	96900	96900	96900	0
125	20250418	175500	76200800	96900	96900	96900	96900	0
126	20250418	175400	76200800	96900	96900	96900	96900	0
127	20250418	175300	76200800	96900	96900	96900	96900	0
128	20250418	175200	76200800	96900	96900	96900	96900	0
129	20250418	175100	76200800	96900	96900	96900	96900	0
130	20250418	175000	76200800	96900	96900	96900	96900	0
131	20250418	174900	76200800	96900	96900	96900	96900	0
132	20250418	174800	76200800	96900	96900	96900	96900	0
133	20250418	174700	76200800	96900	96900	96900	96900	0
134	20250418	174600	76200800	96900	96900	96900	96900	0
135	20250418	174500	76200800	96900	96900	96900	96900	0
136	20250418	174400	76200800	96900	96900	96900	96900	0
137	20250418	174300	76200800	96900	96900	96900	96900	0
138	20250418	174200	76200800	96900	96900	96900	96900	0
139	20250418	174100	76200800	96900	96900	96900	96900	0
140	20250418	174000	76200800	96900	96900	96900	96900	0
141	20250418	173900	76200800	96900	96900	96900	96900	0
142	20250418	173800	76200800	96900	96900	96900	96900	0
143	20250418	173700	76200800	96900	96900	96900	96900	0
144	20250418	173600	76200800	96900	96900	96900	96900	0
145	20250418	173500	76200800	96900	96900	96900	96900	0
146	20250418	173400	76200800	96900	96900	96900	96900	0
147	20250418	173300	76200800	96900	96900	96900	96900	0
148	20250418	173200	76200800	96900	96900	96900	96900	0
149	20250418	173100	76200800	96900	96900	96900	96900	0
150	20250418	173000	76200800	96900	96900	96900	96900	0
151	20250418	172900	76200800	96900	96900	96900	96900	0
152	20250418	172800	76200800	96900	96900	96900	96900	13
153	20250418	172700	76200800	96900	96900	96900	96900	0
154	20250418	172600	76200800	96900	96900	96900	96900	0
155	20250418	172500	76200800	96900	96900	96900	96900	0
156	20250418	172400	76200800	96900	96900	96900	96900	0
157	20250418	172300	76200800	96900	96900	96900	96900	0
158	20250418	172200	76200800	96900	96900	96900	96900	0
159	20250418	172100	76200800	96900	96900	96900	96900	0
160	20250418	172000	76200800	96900	96900	96900	96900	0
161	20250418	171900	76200800	96900	96900	96900	96900	0
162	20250418	171800	76200800	96900	96900	96900	96900	0
163	20250418	171700	76200800	96900	96900	96900	96900	0
164	20250418	171600	76200800	96900	96900	96900	96900	0
165	20250418	171500	76200800	96900	96900	96900	96900	0
166	20250418	171400	76200800	96900	96900	96900	96900	0
167	20250418	171300	76200800	96900	96900	96900	96900	0
168	20250418	171200	76200800	96900	96900	96900	96900	0
169	20250418	171100	76200800	96900	96900	96900	96900	0
170	20250418	171000	76200800	96900	96900	96900	96900	0
171	20250418	170900	76200800	96900	96900	96900	96900	0
172	20250418	170800	76200800	96900	96900	96900	96900	0
173	20250418	170700	76200800	96900	96900	96900	96900	0
174	20250418	170600	76200800	96900	96900	96900	96900	0
175	20250418	170500	76200800	96900	96900	96900	96900	0
176	20250418	170400	76200800	96900	96900	96900	96900	0
177	20250418	170300	76200800	96900	96900	96900	96900	0
178	20250418	170200	76200800	96900	96900	96900	96900	0
179	20250418	170100	76200800	96900	96900	96900	96900	0
180	20250418	170000	76200800	96900	96900	96900	96900	0
181	20250418	165900	76200800	96900	96900	96900	96900	0
182	20250418	165800	76200800	96900	96900	96900	96900	13
183	20250418	165700	76200800	96900	96900	96900	96900	0
184	20250418	165600	76200800	96900	96900	96900	96900	0
185	20250418	165500	76200800	96900	96900	96900	96900	0
186	20250418	165400	76200800	96900	96900	96900	96900	0
187	20250418	165300	76200800	96900	96900	96900	96900	0
188	20250418	165200	76200800	96900	96900	96900	96900	0
189	20250418	165100	76200800	96900	96900	96900	96900	0
190	20250418	165000	76200800	96900	96900	96900	96900	0
191	20250418	164900	76200800	96900	96900	96900	96900	0
192	20250418	164800	76200800	96900	96900	96900	96900	0
193	20250418	164700	76200800	96900	96900	96900	96900	0
194	20250418	164600	76200800	96900	96900	96900	96900	0
195	20250418	164500	76200800	96900	96900	96900	96900	0
196	20250418	164400	76200800	96900	96900	96900	96900	0
197	20250418	164300	76200800	96900	96900	96900	96900	0
198	20250418	164200	76200800	96900	96900	96900	96900	0
199	20250418	164100	76200800	96900	96900	96900	96900	0
200	20250418	164000	76200800	96900	96900	96900	96900	0
201	20250418	163900	76200800	96900	96900	96900	96900	0
202	20250418	163800	76200800	96900	96900	96900	96900	0
203	20250418	163700	76200800	96900	96900	96900	96900	0
204	20250418	163600	76200800	96900	96900	96900	96900	0
205	20250418	163500	76200800	96900	96900	96900	96900	0
206	20250418	163400	76200800	96900	96900	96900	96900	0
207	20250418	163300	76200800	96900	96900	96900	96900	0
208	20250418	163200	76200800	96900	96900	96900	96900	0
209	20250418	163100	76200800	96900	96900	96900	96900	0
210	20250418	163000	76200800	96900	96900	96900	96900	0
211	20250418	162900	76200800	96900	96900	96900	96900	0
212	20250418	162800	76200800	96900	96900	96900	96900	13
213	20250418	162700	76200800	96900	96900	96900	96900	0
214	20250418	162600	76200800	96900	96900	96900	96900	0
215	20250418	162500	76200800	96900	96900	96900	96900	0
216	20250418	162400	76200800	96900	96900	96900	96900	0
217	20250418	162300	76200800	96900	96900	96900	96900	0
218	20250418	162200	76200800	96900	96900	96900	96900	0
219	20250418	162100	76200800	96900	96900	96900	96900	0
220	20250418	162000	76200800	96900	96900	96900	96900	0
221	20250418	161900	76200800	96900	96900	96900	96900	0
222	20250418	161800	76200800	96900	96900	96900	96900	0
223	20250418	161700	76200800	96900	96900	96900	96900	0
224	20250418	161600	76200800	96900	96900	96900	96900	0
225	20250418	161500	76200800	96900	96900	96900	96900	0
226	20250418	161400	76200800	96900	96900	96900	96900	0
227	20250418	161300	76200800	96900	96900	96900	96900	0
228	20250418	161200	76200800	96900	96900	96900	96900	0
229	20250418	161100	76200800	96900	96900	96900	96900	0
230	20250418	161000	76200800	96900	96900	96900	96900	0
231	20250418	160900	76200800	96900	96900	96900	96900	0
232	20250418	160800	76200800	96900	96900	96900	96900	0
233	20250418	160700	76200800	96900	96900	96900	96900	0
234	20250418	160600	76200800	96900	96900	96900	96900	0
235	20250418	160500	76200800	96900	96900	96900	96900	0
236	20250418	160400	76200800	96900	96900	96900	96900	0
237	20250418	160300	76200800	96900	96900	96900	96900	0
238	20250418	160200	76200800	96900	96900	96900	96900	0
239	20250418	160100	76200800	96900	96900	96900	96900	0
240	20250418	160000	76200800	96900	96900	96900	96900	0
241	20250418	155900	76200800	96900	96900	96900	96900	0
242	20250418	155800	76200800	96900	96900	96900	96900	13
243	20250418	155700	76200800	96900	96900	96900	96900	0
244	20250418	155600	76200800	96900	96900	96900	96900	0
245	20250418	155500	76200800	96900	96900	96900	96900	0
246	20250418	155400	76200800	96900	96900	96900	96900	0
247	20250418	155300	76200800	96900	96900	96900	96900	0
248	20250418	155200	76200800	96900	96900	96900	96900	0
249	20250418	155100	76200800	96900	96900	96900	96900	0
250	20250418	155000	76200800	96900	96900	96900	96900	0
251	20250418	154900	76200800	96900	96900	96900	96900	0
252	20250418	154800	76200800	96900	96900	96900	96900	0
253	20250418	154700	76200800	96900	96900	96900	96900	0
254	20250418	154600	76200800	96900	96900	96900	96900	0
255	20250418	154500	76200800	96900	96900	96900	96900	0
256	20250418	154400	76200800	96900	96900	96900	96900	0
257	20250418	154300	76200800	96900	96900	96900	96900	0
258	20250418	154200	76200800	96900	96900	96900	96900	0
259	20250418	154100	76200800	96900	96900	96900	96900	0
260	20250418	154000	76200800	96900	96900	96900	96900	0
261	20250418	153900	76200800	96900	96900	96900	96900	0
262	20250418	153800	76200800	96900	96900	96900	96900	0
263	20250418	153700	76200800	96900	96900	96900	96900	0
264	20250418	153600	76200800	96900	96900	96900	96900	0
265	20250418	153500	76200800	96900	96900	96900	96900	0
266	20250418	153400	76200800	96900	96900	96900	96900	0
267	20250418	153300	76200800	96900	96900	96900	96900	0
268	20250418	153200	76200800	96900	96900	96900	96900	0
269	20250418	153100	76200800	96900	96900	96900	96900	0
270	20250418	153000	76200800	96900	96900	96900	96900	13
271	20250418	152900	74941100	96600	96600	96600	96600	0
272	20250418	152800	74941100	96600	96600	96600	96600	0
273	20250418	152700	74941100	96600	96600	96600	96600	0
274	20250418	152600	74941100	96600	96600	96600	96600	0
275	20250418	152500	74941100	96600	96600	96600	96600	0
276	20250418	152400	74941100	96600	96600	96600	96600	0
277	20250418	152300	74941100	96600	96600	96600	96600	0
278	20250418	152200	74941100	96600	96600	96600	96600	0
279	20250418	152100	74941100	96600	96600	96600	96600	0
280	20250418	152000	74941100	96600	96600	96600	96600	0
281	20250418	151900	74941100	96600	96600	96600	96600	0
282	20250418	151800	74941100	96600	96600	96600	96600	0
283	20250418	151700	74941100	96600	96600	96600	96600	0
284	20250418	151600	74941100	96600	96600	96600	96600	0
285	20250418	151500	74941100	96600	96600	96600	96600	0
286	20250418	151400	74941100	96600	96600	96600	96600	0
287	20250418	151300	74941100	96600	96600	96600	96600	0
288	20250418	151200	74941100	96600	96600	96600	96600	0
289	20250418	151100	74941100	96600	96600	96600	96600	0
290	20250418	151000	74941100	96600	96600	96600	96600	1
291	20250418	150900	74844500	96600	96600	96600	96600	0
292	20250418	150800	74844500	96600	96600	96600	96600	0
293	20250418	150700	74844500	96600	96600	96600	96600	0
294	20250418	150600	74844500	96600	96600	96600	96600	0
295	20250418	150500	74844500	96600	96600	96600	96600	0
296	20250418	150400	74844500	96600	96600	96600	96600	0
297	20250418	150300	74844500	96600	96600	96600	96600	0
298	20250418	150200	74844500	96600	96600	96600	96600	0
299	20250418	150100	74844500	96600	96600	96600	96600	0
300	20250418	150000	74844500	96600	96600	96600	96600	0
301	20250418	145900	74844500	96600	96600	96600	96600	0
302	20250418	145800	74844500	96600	96600	96600	96600	8
303	20250418	145700	74071700	96600	96600	96600	96600	42
304	20250418	145600	70014500	96900	96900	96900	96900	0
305	20250418	145500	70014500	96900	96900	96900	96900	0
306	20250418	145400	70014500	96900	96900	96900	96900	0
307	20250418	145300	70014500	96900	96900	96900	96900	0
308	20250418	145200	70014500	96900	96900	96900	96900	0
309	20250418	145100	70014500	96900	96900	96900	96900	0
310	20250418	145000	70014500	96900	96900	96900	96900	0
311	20250418	144900	70014500	96900	96900	96900	96900	7
312	20250418	144800	69336200	96700	96700	96700	96700	0
313	20250418	144700	69336200	96700	96700	96700	96700	0
314	20250418	144600	69336200	96700	96700	96700	96700	0
315	20250418	144500	69336200	96700	96700	96700	96700	0
316	20250418	144400	69336200	96700	96700	96700	96700	0
317	20250418	144300	69336200	96700	96700	96700	96700	0
318	20250418	144200	69336200	96700	96700	96700	96700	0
319	20250418	144100	69336200	96700	96700	96700	96700	0
320	20250418	144000	69336200	96700	96700	96700	96700	0
321	20250418	143900	69336200	96700	96700	96700	96700	0
322	20250418	143800	69336200	96700	96700	96700	96700	0
323	20250418	143700	69336200	96700	96800	96800	96700	7
324	20250418	143600	68658800	96700	96700	96700	96700	0
325	20250418	143500	68658800	96700	96700	96700	96700	0
326	20250418	143400	68658800	96700	96700	96700	96700	0
327	20250418	143300	68658800	96700	96700	96700	96700	0
328	20250418	143200	68658800	96700	96700	96700	96700	0
329	20250418	143100	68658800	96700	96700	96700	96700	0
330	20250418	143000	68658800	96700	96700	96700	96700	0
331	20250418	142900	68658800	96700	96700	96700	96700	0
332	20250418	142800	68658800	96700	96700	96700	96700	2
333	20250418	142700	68465400	96600	96600	96600	96600	0
334	20250418	142600	68465400	96600	96600	96600	96600	2
335	20250418	142500	68272200	96900	96900	96900	96900	1
336	20250418	142400	68175300	96900	96900	96900	96900	0
337	20250418	142300	68175300	96900	96900	96900	96900	1
338	20250418	142200	68078400	96900	96900	96900	96900	0
339	20250418	142100	68078400	96900	96900	96900	96900	1
340	20250418	142000	67981500	96900	96900	96900	96900	1
341	20250418	141900	67884600	96900	96900	96900	96900	0
342	20250418	141800	67884600	96900	96900	96900	96900	1
343	20250418	141700	67787700	96900	96900	96900	96900	9
344	20250418	141600	66915600	97000	97000	97000	97000	1
345	20250418	141500	66818600	97000	97000	97000	97000	0
346	20250418	141400	66818600	97000	97000	97000	97000	1
347	20250418	141300	66721600	97000	97000	97000	97000	0
348	20250418	141200	66721600	97000	97000	97000	97000	1
349	20250418	141100	66624600	97000	97000	97000	97000	2
350	20250418	141000	66430600	97000	97000	97000	97000	0
351	20250418	140900	66430600	97000	97000	97000	97000	1
352	20250418	140800	66333600	96900	96900	96900	96900	0
353	20250418	140700	66333600	96900	96900	96900	96900	0
354	20250418	140600	66333600	96900	96900	96900	96900	0
355	20250418	140500	66333600	96900	96900	96900	96900	1
356	20250418	140400	66236700	96900	96900	96900	96900	0
357	20250418	140300	66236700	96900	96900	96900	96900	0
358	20250418	140200	66236700	96900	96900	96900	96900	1
359	20250418	140100	66139800	96900	96900	96900	96900	2
360	20250418	140000	65946000	97000	97000	97000	97000	1
361	20250418	135900	65849000	96900	96900	96900	96900	0
362	20250418	135800	65849000	96900	96900	96900	96900	0
363	20250418	135700	65849000	96900	96900	96900	96900	1
364	20250418	135600	65752100	96900	96900	96900	96900	0
365	20250418	135500	65752100	96900	96900	96900	96900	1
366	20250418	135400	65655200	96900	96900	96900	96900	0
367	20250418	135300	65655200	96900	96900	96900	96900	1
368	20250418	135200	65558300	96900	96900	96900	96900	0
369	20250418	135100	65558300	96900	96900	96900	96900	1
370	20250418	135000	65461400	96900	96900	96900	96900	0
371	20250418	134900	65461400	96900	96800	96900	96800	59
372	20250418	134800	59744400	96800	96800	96800	96800	0
373	20250418	134700	59744400	96800	96800	96800	96800	0
374	20250418	134600	59744400	96800	96800	96800	96800	2
375	20250418	134500	59550800	96800	96800	96800	96800	0
376	20250418	134400	59550800	96800	96800	96800	96800	0
377	20250418	134300	59550800	96800	96800	96800	96800	0
378	20250418	134200	59550800	96800	96800	96800	96800	2
379	20250418	134100	59357200	96800	96800	96800	96800	0
380	20250418	134000	59357200	96800	96800	96800	96800	0
381	20250418	133900	59357200	96800	96800	96800	96800	26
382	20250418	133800	56840400	96800	96800	96800	96800	1
383	20250418	133700	56743600	96500	96500	96500	96500	0
384	20250418	133600	56743600	96500	96500	96500	96500	0
385	20250418	133500	56743600	96500	96500	96500	96500	0
386	20250418	133400	56743600	96500	96500	96500	96500	0
387	20250418	133300	56743600	96500	96500	96500	96500	0
388	20250418	133200	56743600	96500	96500	96500	96500	0
389	20250418	133100	56743600	96500	96500	96500	96500	0
390	20250418	133000	56743600	96500	96500	96500	96500	0
391	20250418	132900	56743600	96500	96500	96500	96500	0
392	20250418	132800	56743600	96500	96500	96500	96500	0
393	20250418	132700	56743600	96500	96500	96500	96500	0
394	20250418	132600	56743600	96500	96500	96500	96500	0
395	20250418	132500	56743600	96500	96500	96500	96500	0
396	20250418	132400	56743600	96500	96500	96500	96500	0
397	20250418	132300	56743600	96500	96500	96500	96500	0
398	20250418	132200	56743600	96500	96500	96500	96500	0
399	20250418	132100	56743600	96500	96500	96500	96500	0
400	20250418	132000	56743600	96500	96500	96500	96500	0
401	20250418	131900	56743600	96500	96500	96500	96500	0
402	20250418	131800	56743600	96500	96500	96500	96500	0
403	20250418	131700	56743600	96500	96500	96500	96500	0
404	20250418	131600	56743600	96500	96500	96500	96500	0
405	20250418	131500	56743600	96500	96500	96500	96500	0
406	20250418	131400	56743600	96500	96500	96500	96500	0
407	20250418	131300	56743600	96500	96500	96500	96500	0
408	20250418	131200	56743600	96500	96500	96500	96500	0
409	20250418	131100	56743600	96500	96500	96500	96500	0
410	20250418	131000	56743600	96500	96500	96500	96500	0
411	20250418	130900	56743600	96500	96500	96500	96500	0
412	20250418	130800	56743600	96500	96500	96500	96500	0
413	20250418	130700	56743600	96500	96500	96500	96500	0
414	20250418	130600	56743600	96500	96500	96500	96500	0
415	20250418	130500	56743600	96500	96500	96500	96500	0
416	20250418	130400	56743600	96500	96500	96500	96500	0
417	20250418	130300	56743600	96500	96500	96500	96500	0
418	20250418	130200	56743600	96500	96500	96500	96500	0
419	20250418	130100	56743600	96500	96500	96500	96500	0
420	20250418	130000	56743600	96500	96500	96500	96500	0
421	20250418	125900	56743600	96500	96500	96500	96500	10
422	20250418	125800	55778600	96400	96400	96400	96400	0
423	20250418	125700	55778600	96400	96400	96400	96400	0
424	20250418	125600	55778600	96400	96400	96400	96400	0
425	20250418	125500	55778600	96400	96400	96400	96400	0
426	20250418	125400	55778600	96400	96400	96400	96400	0
427	20250418	125300	55778600	96400	96400	96400	96400	0
428	20250418	125200	55778600	96400	96400	96400	96400	0
429	20250418	125100	55778600	96400	96400	96400	96400	0
430	20250418	125000	55778600	96400	96400	96400	96400	0
431	20250418	124900	55778600	96400	96400	96400	96400	0
432	20250418	124800	55778600	96400	96400	96400	96400	0
433	20250418	124700	55778600	96400	96400	96400	96400	0
434	20250418	124600	55778600	96400	96400	96400	96400	0
435	20250418	124500	55778600	96400	96400	96400	96400	0
436	20250418	124400	55778600	96400	96400	96400	96400	0
437	20250418	124300	55778600	96400	96400	96400	96400	0
438	20250418	124200	55778600	96400	96400	96400	96400	0
439	20250418	124100	55778600	96400	96400	96400	96400	0
440	20250418	124000	55778600	96400	96400	96400	96400	0
441	20250418	123900	55778600	96400	96400	96400	96400	0
442	20250418	123800	55778600	96400	96400	96400	96400	0
443	20250418	123700	55778600	96400	96400	96400	96400	0
444	20250418	123600	55778600	96400	96400	96400	96400	0
445	20250418	123500	55778600	96400	96400	96400	96400	0
446	20250418	123400	55778600	96400	96400	96400	96400	0
447	20250418	123300	55778600	96400	96400	96400	96400	0
448	20250418	123200	55778600	96400	96400	96400	96400	0
449	20250418	123100	55778600	96400	96400	96400	96400	0
450	20250418	123000	55778600	96400	96400	96400	96400	0
451	20250418	122900	55778600	96400	96600	96600	96400	20
452	20250418	122800	53850200	96800	96800	96800	96800	1
453	20250418	122700	53753400	96800	96800	96800	96800	0
454	20250418	122600	53753400	96800	96800	96800	96800	1
455	20250418	122500	53656600	96800	96800	96800	96800	1
456	20250418	122400	53559800	96800	96800	96800	96800	0
457	20250418	122300	53559800	96800	96800	96800	96800	1
458	20250418	122200	53463000	96800	96800	96800	96800	0
459	20250418	122100	53463000	96800	96800	96800	96800	1
460	20250418	122000	53366200	96800	96800	96800	96800	0
461	20250418	121900	53366200	96800	96800	96800	96800	1
462	20250418	121800	53269400	96800	96800	96800	96800	1
463	20250418	121700	53172600	96800	96800	96800	96800	0
464	20250418	121600	53172600	96800	96800	96800	96800	1
465	20250418	121500	53075800	96800	96800	96800	96800	0
466	20250418	121400	53075800	96800	96800	96800	96800	1
467	20250418	121300	52979000	96800	96800	96800	96800	0
468	20250418	121200	52979000	96800	96800	96800	96800	1
469	20250418	121100	52882200	96800	96800	96800	96800	1
470	20250418	121000	52785400	96800	96800	96800	96800	0
471	20250418	120900	52785400	96800	96800	96800	96800	1
472	20250418	120800	52688600	96800	96800	96800	96800	0
473	20250418	120700	52688600	96800	96800	96800	96800	1
474	20250418	120600	52591800	96800	96700	96800	96700	3
475	20250418	120500	52301600	96800	96800	96800	96800	2
476	20250418	120400	52108000	96800	96800	96800	96800	1
477	20250418	120300	52011200	96700	96700	96700	96700	0
478	20250418	120200	52011200	96700	96700	96700	96700	0
479	20250418	120100	52011200	96700	96700	96700	96700	1
480	20250418	120000	51914500	96800	96800	96800	96800	1
481	20250418	115900	51817700	96700	96700	96700	96700	0
482	20250418	115800	51817700	96700	96700	96700	96700	1
483	20250418	115700	51721000	96600	96600	96600	96600	0
484	20250418	115600	51721000	96600	96600	96600	96600	0
485	20250418	115500	51721000	96600	96600	96600	96600	1
486	20250418	115400	51624400	96600	96600	96600	96600	0
487	20250418	115300	51624400	96600	96600	96600	96600	2
488	20250418	115200	51431200	96600	96600	96600	96600	0
489	20250418	115100	51431200	96600	96600	96600	96600	1
490	20250418	115000	51334600	96500	96500	96500	96500	0
491	20250418	114900	51334600	96500	96500	96500	96500	0
492	20250418	114800	51334600	96500	96500	96500	96500	2
493	20250418	114700	51141600	96500	96500	96500	96500	0
494	20250418	114600	51141600	96500	96400	96500	96400	2
495	20250418	114500	50948700	96500	96500	96500	96500	53
496	20250418	114400	45834200	96300	96300	96300	96300	0
497	20250418	114300	45834200	96300	96300	96300	96300	0
498	20250418	114200	45834200	96300	96300	96300	96300	0
499	20250418	114100	45834200	96300	96300	96300	96300	0
500	20250418	114000	45834200	96300	96300	96300	96300	0
501	20250418	113900	45834200	96300	96300	96300	96300	0
502	20250418	113800	45834200	96300	96300	96300	96300	0
503	20250418	113700	45834200	96300	96500	96500	96300	9
504	20250418	113600	44966600	96300	96400	96600	96300	18
505	20250418	113500	43231100	96100	96300	96300	95900	149
506	20250418	113400	28914900	96400	96400	96400	96400	1
507	20250418	113300	28818500	96400	96400	96400	96400	0
508	20250418	113200	28818500	96400	96400	96400	96400	2
509	20250418	113100	28625700	96400	96400	96400	96400	2
510	20250418	113000	28432900	96400	96400	96400	96400	1
511	20250418	112900	28336500	96400	96400	96400	96400	1
512	20250418	112800	28240100	96400	96400	96400	96400	0
513	20250418	112700	28240100	96400	96400	96400	96400	1
514	20250418	112600	28143700	96400	96400	96400	96400	0
515	20250418	112500	28143700	96400	96400	96400	96400	1
516	20250418	112400	28047300	96400	96400	96400	96400	0
517	20250418	112300	28047300	96400	96400	96400	96400	1
518	20250418	112200	27950900	96400	96400	96400	96400	1
519	20250418	112100	27854500	96400	96400	96400	96400	2
520	20250418	112000	27661700	96500	96500	96500	96500	1
521	20250418	111900	27565200	96500	96500	96500	96500	0
522	20250418	111800	27565200	96500	96500	96500	96500	1
523	20250418	111700	27468700	96500	96500	96500	96500	0
524	20250418	111600	27468700	96500	96500	96500	96500	1
525	20250418	111500	27372200	96500	96500	96500	96500	1
526	20250418	111400	27275700	96500	96800	96800	96500	108
527	20250418	111300	16843400	96900	96900	96900	96900	1
528	20250418	111200	16746500	96900	96900	96900	96900	1
529	20250418	111100	16649600	96900	96900	96900	96900	0
530	20250418	111000	16649600	96900	96900	96900	96900	0
531	20250418	110900	16649600	96900	96900	96900	96900	1
532	20250418	110800	16552700	96900	96900	96900	96900	1
533	20250418	110700	16455800	96900	96900	96900	96900	0
534	20250418	110600	16455800	96900	96900	96900	96900	1
535	20250418	110500	16358900	96900	96900	96900	96900	0
536	20250418	110400	16358900	96900	96900	96900	96900	2
537	20250418	110300	16165100	96900	96900	96900	96900	0
538	20250418	110200	16165100	96900	96900	96900	96900	1
539	20250418	110100	16068200	96800	96800	96800	96800	0
540	20250418	110000	16068200	96800	96800	96800	96800	0
541	20250418	105900	16068200	96800	96900	96900	96800	2
542	20250418	105800	15874500	96800	96800	96800	96800	1
543	20250418	105700	15777700	96700	96700	96700	96700	0
544	20250418	105600	15777700	96700	96700	96700	96700	0
545	20250418	105500	15777700	96700	96700	96700	96700	1
546	20250418	105400	15681000	96900	96900	96900	96900	1
547	20250418	105300	15584100	96900	96900	96900	96900	0
548	20250418	105200	15584100	96900	96900	96900	96900	1
549	20250418	105100	15487200	96900	96900	96900	96900	0
550	20250418	105000	15487200	96900	96900	96900	96900	1
551	20250418	104900	15390300	96900	96900	96900	96900	0
552	20250418	104800	15390300	96900	96900	96900	96900	1
553	20250418	104700	15293400	96900	96900	96900	96900	1
554	20250418	104600	15196500	96900	96900	96900	96900	0
555	20250418	104500	15196500	96900	96900	96900	96900	1
556	20250418	104400	15099600	96900	96900	96900	96900	0
557	20250418	104300	15099600	96900	96900	96900	96900	1
558	20250418	104200	15002700	96900	96900	96900	96900	0
559	20250418	104100	15002700	96900	96900	96900	96900	1
560	20250418	104000	14905800	96900	96900	96900	96900	1
561	20250418	103900	14808900	96900	96900	96900	96900	0
562	20250418	103800	14808900	96900	96900	96900	96900	1
563	20250418	103700	14712000	96900	96900	96900	96900	0
564	20250418	103600	14712000	96900	96900	96900	96900	1
565	20250418	103500	14615100	96900	96900	96900	96900	0
566	20250418	103400	14615100	96900	96900	96900	96900	1
567	20250418	103300	14518200	96900	96900	96900	96900	1
568	20250418	103200	14421300	96900	96900	96900	96900	0
569	20250418	103100	14421300	96900	96900	96900	96900	1
570	20250418	103000	14324400	96900	96900	96900	96900	0
571	20250418	102900	14324400	96900	96900	96900	96900	1
572	20250418	102800	14227500	96900	96900	96900	96900	0
573	20250418	102700	14227500	96900	96900	96900	96900	1
574	20250418	102600	14130600	96900	96900	96900	96900	1
575	20250418	102500	14033700	96900	96900	96900	96900	0
576	20250418	102400	14033700	96900	96900	96900	96900	1
577	20250418	102300	13936800	96900	96900	96900	96900	0
578	20250418	102200	13936800	96900	96900	96900	96900	1
579	20250418	102100	13839900	96900	96900	96900	96900	0
580	20250418	102000	13839900	96900	96900	96900	96900	1
581	20250418	101900	13743000	96900	96900	96900	96900	1
582	20250418	101800	13646100	96900	96900	96900	96900	0
583	20250418	101700	13646100	96900	96900	96900	96900	1
584	20250418	101600	13549200	96900	96900	96900	96900	1
585	20250418	101500	13452300	96900	96900	96900	96900	0
586	20250418	101400	13452300	96900	96900	96900	96900	0
587	20250418	101300	13452300	96900	96900	96900	96900	1
588	20250418	101200	13355400	96900	96900	96900	96900	1
589	20250418	101100	13258500	96900	96900	96900	96900	0
590	20250418	101000	13258500	96900	96900	96900	96900	1
591	20250418	100900	13161600	96900	96900	96900	96900	0
592	20250418	100800	13161600	96900	96900	96900	96900	1
593	20250418	100700	13064700	96900	96900	96900	96900	1
594	20250418	100600	12967800	96900	96900	96900	96900	2
595	20250418	100500	12774000	96900	96900	96900	96900	1
596	20250418	100400	12677100	96900	96900	96900	96900	0
597	20250418	100300	12677100	96900	96900	96900	96900	1
598	20250418	100200	12580200	96900	96900	96900	96900	0
599	20250418	100100	12580200	96900	96900	96900	96900	1
600	20250418	100000	12483300	96900	96900	96900	96900	1
601	20250418	095900	12386400	96600	96600	96600	96600	0
602	20250418	095800	12386400	96600	96600	96600	96600	0
603	20250418	095700	12386400	96600	96600	96600	96600	0
604	20250418	095600	12386400	96600	96600	96600	96600	0
605	20250418	095500	12386400	96600	96600	96600	96600	0
606	20250418	095400	12386400	96600	96700	96700	96600	9
607	20250418	095300	11516200	96600	96600	96600	96600	0
608	20250418	095200	11516200	96600	96600	96600	96600	0
609	20250418	095100	11516200	96600	96600	96600	96600	0
610	20250418	095000	11516200	96600	96600	96600	96600	0
611	20250418	094900	11516200	96600	96600	96600	96600	0
612	20250418	094800	11516200	96600	96600	96600	96600	30
613	20250418	094700	8618200	96600	96600	96600	96600	21
614	20250418	094600	6589600	96400	96400	96400	96400	0
615	20250418	094500	6589600	96400	96400	96400	96400	0
616	20250418	094400	6589600	96400	96400	96400	96400	0
617	20250418	094300	6589600	96400	96400	96400	96400	0
618	20250418	094200	6589600	96400	96400	96400	96400	0
619	20250418	094100	6589600	96400	96400	96400	96400	0
620	20250418	094000	6589600	96400	96400	96400	96400	0
621	20250418	093900	6589600	96400	96500	96500	96400	16
622	20250418	093800	5046800	96900	96900	96900	96900	1
623	20250418	093700	4949900	96900	96900	96900	96900	1
624	20250418	093600	4853000	96900	96900	96900	96900	0
625	20250418	093500	4853000	96900	96900	96900	96900	1
626	20250418	093400	4756100	96500	96500	96500	96500	0
627	20250418	093300	4756100	96500	96900	96900	96500	6
628	20250418	093200	4176200	96900	96900	96900	96900	0
629	20250418	093100	4176200	96900	96900	96900	96900	1
630	20250418	093000	4079300	96900	96900	96900	96900	12
631	20250418	092900	2916500	96900	96900	96900	96900	0
632	20250418	092800	2916500	96900	96900	96900	96900	1
633	20250418	092700	2819600	96900	96900	96900	96900	1
634	20250418	092600	2722700	96900	97000	97000	96900	3
635	20250418	092500	2431900	97200	97200	97200	97200	0
636	20250418	092400	2431900	97200	97200	97200	97200	2
637	20250418	092300	2237500	97200	97200	97200	97200	1
638	20250418	092200	2140300	97000	97000	97000	97000	1
639	20250418	092100	2043300	96900	96900	96900	96900	2
640	20250418	092000	1849500	96900	96900	96900	96900	0
641	20250418	091900	1849500	96900	96900	96900	96900	0
642	20250418	091800	1849500	96900	96900	96900	96900	0
643	20250418	091700	1849500	96900	96900	96900	96900	0
644	20250418	091600	1849500	96900	96900	96900	96900	0
645	20250418	091500	1849500	96900	96900	96900	96900	0
646	20250418	091400	1849500	96900	96900	96900	96900	0
647	20250418	091300	1849500	96900	96900	96900	96900	0
648	20250418	091200	1849500	96900	97200	97200	96900	2
649	20250418	091100	1655400	97200	97200	97200	97200	0
650	20250418	091000	1655400	97200	97200	97200	97200	1
651	20250418	090900	1558200	97300	97300	97300	97300	1
652	20250418	090800	1460900	97300	97300	97300	97300	0
653	20250418	090700	1460900	97300	97300	97300	97300	1
654	20250418	090600	1363600	97400	97400	97400	97400	0
655	20250418	090500	1363600	97400	97400	97400	97400	1
656	20250418	090400	1266200	97400	97400	97400	97400	0
657	20250418	090300	1266200	97400	97400	97400	97400	1
658	20250418	090200	1168800	97400	97400	97400	97400	1
659	20250418	090100	1071400	97400	97400	97400	97400	0
660	20250418	090000	1071400	97400	97400	97400	97400	11