KissMeData/053690/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	191900	546175030	15990	15990	15990	15990	339
3	20250418	191800	546175030	15990	15990	15990	15990	0
4	20250418	191700	546175030	15990	15990	15990	15990	0
5	20250418	191600	546175030	15990	15990	15990	15990	0
6	20250418	191500	546175030	15990	15990	15990	15990	0
7	20250418	191400	546175030	15990	15990	15990	15990	0
8	20250418	191300	546175030	15990	15990	15990	15990	0
9	20250418	191200	546175030	15990	15990	15990	15990	0
10	20250418	191100	546175030	15990	15990	15990	15990	0
11	20250418	191000	546175030	15990	15990	15990	15990	0
12	20250418	190900	546175030	15990	15990	15990	15990	0
13	20250418	190800	546175030	15990	15990	15990	15990	0
14	20250418	190700	546175030	15990	15990	15990	15990	0
15	20250418	190600	546175030	15990	15990	15990	15990	0
16	20250418	190500	546175030	15990	15990	15990	15990	0
17	20250418	190400	546175030	15990	15990	15990	15990	0
18	20250418	190300	546175030	15990	15990	15990	15990	0
19	20250418	190200	546175030	15990	15990	15990	15990	0
20	20250418	190100	546175030	15990	15990	15990	15990	0
21	20250418	190000	546175030	15990	15990	15990	15990	0
22	20250418	185900	546175030	15990	15990	15990	15990	0
23	20250418	185800	546175030	15990	15990	15990	15990	0
24	20250418	185700	546175030	15990	15990	15990	15990	0
25	20250418	185600	546175030	15990	15990	15990	15990	0
26	20250418	185500	546175030	15990	15990	15990	15990	0
27	20250418	185400	546175030	15990	15990	15990	15990	0
28	20250418	185300	546175030	15990	15990	15990	15990	0
29	20250418	185200	546175030	15990	15990	15990	15990	0
30	20250418	185100	546175030	15990	15990	15990	15990	0
31	20250418	185000	546175030	15990	15990	15990	15990	0
32	20250418	184900	546175030	15990	15990	15990	15990	339
33	20250418	184800	546175030	15990	15990	15990	15990	0
34	20250418	184700	546175030	15990	15990	15990	15990	0
35	20250418	184600	546175030	15990	15990	15990	15990	0
36	20250418	184500	546175030	15990	15990	15990	15990	0
37	20250418	184400	546175030	15990	15990	15990	15990	0
38	20250418	184300	546175030	15990	15990	15990	15990	0
39	20250418	184200	546175030	15990	15990	15990	15990	0
40	20250418	184100	546175030	15990	15990	15990	15990	0
41	20250418	184000	546175030	15990	15990	15990	15990	0
42	20250418	183900	546175030	15990	15990	15990	15990	0
43	20250418	183800	546175030	15990	15990	15990	15990	0
44	20250418	183700	546175030	15990	15990	15990	15990	0
45	20250418	183600	546175030	15990	15990	15990	15990	0
46	20250418	183500	546175030	15990	15990	15990	15990	0
47	20250418	183400	546175030	15990	15990	15990	15990	0
48	20250418	183300	546175030	15990	15990	15990	15990	0
49	20250418	183200	546175030	15990	15990	15990	15990	0
50	20250418	183100	546175030	15990	15990	15990	15990	0
51	20250418	183000	546175030	15990	15990	15990	15990	0
52	20250418	182900	546175030	15990	15990	15990	15990	0
53	20250418	182800	546175030	15990	15990	15990	15990	0
54	20250418	182700	546175030	15990	15990	15990	15990	0
55	20250418	182600	546175030	15990	15990	15990	15990	0
56	20250418	182500	546175030	15990	15990	15990	15990	0
57	20250418	182400	546175030	15990	15990	15990	15990	0
58	20250418	182300	546175030	15990	15990	15990	15990	0
59	20250418	182200	546175030	15990	15990	15990	15990	0
60	20250418	182100	546175030	15990	15990	15990	15990	0
61	20250418	182000	546175030	15990	15990	15990	15990	0
62	20250418	181900	546175030	15990	15990	15990	15990	339
63	20250418	181800	546175030	15990	15990	15990	15990	0
64	20250418	181700	546175030	15990	15990	15990	15990	0
65	20250418	181600	546175030	15990	15990	15990	15990	0
66	20250418	181500	546175030	15990	15990	15990	15990	0
67	20250418	181400	546175030	15990	15990	15990	15990	0
68	20250418	181300	546175030	15990	15990	15990	15990	0
69	20250418	181200	546175030	15990	15990	15990	15990	0
70	20250418	181100	546175030	15990	15990	15990	15990	0
71	20250418	181000	546175030	15990	15990	15990	15990	0
72	20250418	180900	546175030	15990	15990	15990	15990	0
73	20250418	180800	546175030	15990	15990	15990	15990	0
74	20250418	180700	546175030	15990	15990	15990	15990	0
75	20250418	180600	546175030	15990	15990	15990	15990	0
76	20250418	180500	546175030	15990	15990	15990	15990	0
77	20250418	180400	546175030	15990	15990	15990	15990	0
78	20250418	180300	546175030	15990	15990	15990	15990	0
79	20250418	180200	546175030	15990	15990	15990	15990	0
80	20250418	180100	546175030	15990	15990	15990	15990	0
81	20250418	180000	546175030	15990	15990	15990	15990	0
82	20250418	175900	546175030	15990	15990	15990	15990	0
83	20250418	175800	546175030	15990	15990	15990	15990	0
84	20250418	175700	546175030	15990	15990	15990	15990	0
85	20250418	175600	546175030	15990	15990	15990	15990	0
86	20250418	175500	546175030	15990	15990	15990	15990	0
87	20250418	175400	546175030	15990	15990	15990	15990	0
88	20250418	175300	546175030	15990	15990	15990	15990	0
89	20250418	175200	546175030	15990	15990	15990	15990	0
90	20250418	175100	546175030	15990	15990	15990	15990	0
91	20250418	175000	546175030	15990	15990	15990	15990	0
92	20250418	174900	546175030	15990	15990	15990	15990	339
93	20250418	174800	546175030	15990	15990	15990	15990	0
94	20250418	174700	546175030	15990	15990	15990	15990	0
95	20250418	174600	546175030	15990	15990	15990	15990	0
96	20250418	174500	546175030	15990	15990	15990	15990	0
97	20250418	174400	546175030	15990	15990	15990	15990	0
98	20250418	174300	546175030	15990	15990	15990	15990	0
99	20250418	174200	546175030	15990	15990	15990	15990	0
100	20250418	174100	546175030	15990	15990	15990	15990	0
101	20250418	174000	546175030	15990	15990	15990	15990	0
102	20250418	173900	546175030	15990	15990	15990	15990	0
103	20250418	173800	546175030	15990	15990	15990	15990	0
104	20250418	173700	546175030	15990	15990	15990	15990	0
105	20250418	173600	546175030	15990	15990	15990	15990	0
106	20250418	173500	546175030	15990	15990	15990	15990	0
107	20250418	173400	546175030	15990	15990	15990	15990	0
108	20250418	173300	546175030	15990	15990	15990	15990	0
109	20250418	173200	546175030	15990	15990	15990	15990	0
110	20250418	173100	546175030	15990	15990	15990	15990	0
111	20250418	173000	546175030	15990	15990	15990	15990	0
112	20250418	172900	546175030	15990	15990	15990	15990	0
113	20250418	172800	546175030	15990	15990	15990	15990	0
114	20250418	172700	546175030	15990	15990	15990	15990	0
115	20250418	172600	546175030	15990	15990	15990	15990	0
116	20250418	172500	546175030	15990	15990	15990	15990	0
117	20250418	172400	546175030	15990	15990	15990	15990	0
118	20250418	172300	546175030	15990	15990	15990	15990	0
119	20250418	172200	546175030	15990	15990	15990	15990	0
120	20250418	172100	546175030	15990	15990	15990	15990	0
121	20250418	172000	546175030	15990	15990	15990	15990	0
122	20250418	171900	546175030	15990	15990	15990	15990	339
123	20250418	171800	546175030	15990	15990	15990	15990	0
124	20250418	171700	546175030	15990	15990	15990	15990	0
125	20250418	171600	546175030	15990	15990	15990	15990	0
126	20250418	171500	546175030	15990	15990	15990	15990	0
127	20250418	171400	546175030	15990	15990	15990	15990	0
128	20250418	171300	546175030	15990	15990	15990	15990	0
129	20250418	171200	546175030	15990	15990	15990	15990	0
130	20250418	171100	546175030	15990	15990	15990	15990	0
131	20250418	171000	546175030	15990	15990	15990	15990	0
132	20250418	170900	546175030	15990	15990	15990	15990	0
133	20250418	170800	546175030	15990	15990	15990	15990	0
134	20250418	170700	546175030	15990	15990	15990	15990	0
135	20250418	170600	546175030	15990	15990	15990	15990	0
136	20250418	170500	546175030	15990	15990	15990	15990	0
137	20250418	170400	546175030	15990	15990	15990	15990	0
138	20250418	170300	546175030	15990	15990	15990	15990	0
139	20250418	170200	546175030	15990	15990	15990	15990	0
140	20250418	170100	546175030	15990	15990	15990	15990	0
141	20250418	170000	546175030	15990	15990	15990	15990	0
142	20250418	165900	546175030	15990	15990	15990	15990	0
143	20250418	165800	546175030	15990	15990	15990	15990	0
144	20250418	165700	546175030	15990	15990	15990	15990	0
145	20250418	165600	546175030	15990	15990	15990	15990	0
146	20250418	165500	546175030	15990	15990	15990	15990	0
147	20250418	165400	546175030	15990	15990	15990	15990	0
148	20250418	165300	546175030	15990	15990	15990	15990	0
149	20250418	165200	546175030	15990	15990	15990	15990	0
150	20250418	165100	546175030	15990	15990	15990	15990	0
151	20250418	165000	546175030	15990	15990	15990	15990	0
152	20250418	164900	546175030	15990	15990	15990	15990	339
153	20250418	164800	546175030	15990	15990	15990	15990	0
154	20250418	164700	546175030	15990	15990	15990	15990	0
155	20250418	164600	546175030	15990	15990	15990	15990	0
156	20250418	164500	546175030	15990	15990	15990	15990	0
157	20250418	164400	546175030	15990	15990	15990	15990	0
158	20250418	164300	546175030	15990	15990	15990	15990	0
159	20250418	164200	546175030	15990	15990	15990	15990	0
160	20250418	164100	546175030	15990	15990	15990	15990	0
161	20250418	164000	546175030	15990	15990	15990	15990	0
162	20250418	163900	546175030	15990	15990	15990	15990	0
163	20250418	163800	546175030	15990	15990	15990	15990	0
164	20250418	163700	546175030	15990	15990	15990	15990	0
165	20250418	163600	546175030	15990	15990	15990	15990	0
166	20250418	163500	546175030	15990	15990	15990	15990	0
167	20250418	163400	546175030	15990	15990	15990	15990	0
168	20250418	163300	546175030	15990	15990	15990	15990	0
169	20250418	163200	546175030	15990	15990	15990	15990	0
170	20250418	163100	546175030	15990	15990	15990	15990	0
171	20250418	163000	546175030	15990	15990	15990	15990	0
172	20250418	162900	546175030	15990	15990	15990	15990	0
173	20250418	162800	546175030	15990	15990	15990	15990	0
174	20250418	162700	546175030	15990	15990	15990	15990	0
175	20250418	162600	546175030	15990	15990	15990	15990	0
176	20250418	162500	546175030	15990	15990	15990	15990	0
177	20250418	162400	546175030	15990	15990	15990	15990	0
178	20250418	162300	546175030	15990	15990	15990	15990	0
179	20250418	162200	546175030	15990	15990	15990	15990	0
180	20250418	162100	546175030	15990	15990	15990	15990	0
181	20250418	162000	546175030	15990	15990	15990	15990	0
182	20250418	161900	546175030	15990	15990	15990	15990	339
183	20250418	161800	546175030	15990	15990	15990	15990	0
184	20250418	161700	546175030	15990	15990	15990	15990	0
185	20250418	161600	546175030	15990	15990	15990	15990	0
186	20250418	161500	546175030	15990	15990	15990	15990	0
187	20250418	161400	546175030	15990	15990	15990	15990	0
188	20250418	161300	546175030	15990	15990	15990	15990	0
189	20250418	161200	546175030	15990	15990	15990	15990	0
190	20250418	161100	546175030	15990	15990	15990	15990	0
191	20250418	161000	546175030	15990	15990	15990	15990	0
192	20250418	160900	546175030	15990	15990	15990	15990	0
193	20250418	160800	546175030	15990	15990	15990	15990	0
194	20250418	160700	546175030	15990	15990	15990	15990	0
195	20250418	160600	546175030	15990	15990	15990	15990	0
196	20250418	160500	546175030	15990	15990	15990	15990	0
197	20250418	160400	546175030	15990	15990	15990	15990	0
198	20250418	160300	546175030	15990	15990	15990	15990	0
199	20250418	160200	546175030	15990	15990	15990	15990	0
200	20250418	160100	546175030	15990	15990	15990	15990	0
201	20250418	160000	546175030	15990	15990	15990	15990	0
202	20250418	155900	546175030	15990	15990	15990	15990	0
203	20250418	155800	546175030	15990	15990	15990	15990	0
204	20250418	155700	546175030	15990	15990	15990	15990	0
205	20250418	155600	546175030	15990	15990	15990	15990	0
206	20250418	155500	546175030	15990	15990	15990	15990	0
207	20250418	155400	546175030	15990	15990	15990	15990	0
208	20250418	155300	546175030	15990	15990	15990	15990	0
209	20250418	155200	546175030	15990	15990	15990	15990	0
210	20250418	155100	546175030	15990	15990	15990	15990	0
211	20250418	155000	546175030	15990	15990	15990	15990	0
212	20250418	154900	546175030	15990	15990	15990	15990	339
213	20250418	154800	546175030	15990	15990	15990	15990	0
214	20250418	154700	546175030	15990	15990	15990	15990	0
215	20250418	154600	546175030	15990	15990	15990	15990	0
216	20250418	154500	546175030	15990	15990	15990	15990	0
217	20250418	154400	546175030	15990	15990	15990	15990	0
218	20250418	154300	546175030	15990	15990	15990	15990	0
219	20250418	154200	546175030	15990	15990	15990	15990	0
220	20250418	154100	546175030	15990	15990	15990	15990	0
221	20250418	154000	546175030	15990	15990	15990	15990	0
222	20250418	153900	546175030	15990	15990	15990	15990	0
223	20250418	153800	546175030	15990	15990	15990	15990	0
224	20250418	153700	546175030	15990	15990	15990	15990	0
225	20250418	153600	546175030	15990	15990	15990	15990	0
226	20250418	153500	546175030	15990	15990	15990	15990	0
227	20250418	153400	546175030	15990	15990	15990	15990	0
228	20250418	153300	546175030	15990	15990	15990	15990	0
229	20250418	153200	546175030	15990	15990	15990	15990	0
230	20250418	153100	546175030	15990	15990	15990	15990	0
231	20250418	153000	546175030	15990	15990	15990	15990	339
232	20250418	152900	540754420	16010	16010	16010	16010	0
233	20250418	152800	540754420	16010	16010	16010	16010	0
234	20250418	152700	540754420	16010	16010	16010	16010	0
235	20250418	152600	540754420	16010	16010	16010	16010	0
236	20250418	152500	540754420	16010	16010	16010	16010	0
237	20250418	152400	540754420	16010	16010	16010	16010	0
238	20250418	152300	540754420	16010	16010	16010	16010	0
239	20250418	152200	540754420	16010	16010	16010	16010	0
240	20250418	152100	540754420	16010	16010	16010	16010	0
241	20250418	152000	540754420	16010	16010	16010	16010	0
242	20250418	151900	540754420	16010	16000	16010	16000	520
243	20250418	151800	532432640	16000	16000	16000	15990	28
244	20250418	151700	531984840	16000	15990	16000	15990	17
245	20250418	151600	531712860	15990	15990	15990	15990	12
246	20250418	151500	531520980	15990	16000	16000	15990	20
247	20250418	151400	531201060	16000	15990	16000	15960	44
248	20250418	151300	530498250	16000	15990	16000	15990	38
249	20250418	151200	529890610	15990	15990	15990	15990	473
250	20250418	151100	522327340	15990	15990	15990	15980	6
251	20250418	151000	522231430	16000	15980	16000	15980	162
252	20250418	150900	519642630	16000	16000	16000	15980	74
253	20250418	150800	518459950	15980	16000	16000	15970	71
254	20250418	150700	517326040	16000	15990	16000	15980	160
255	20250418	150600	514767780	16000	16000	16000	16000	19
256	20250418	150500	514463780	16000	15990	16000	15990	13
257	20250418	150400	514255900	15990	15990	15990	15990	1
258	20250418	150300	514239910	15980	15980	15980	15980	119
259	20250418	150200	512338290	15980	15980	15980	15980	11
260	20250418	150100	512162510	15980	15970	15980	15970	35
261	20250418	150000	511603550	15990	15970	15990	15970	111
262	20250418	145900	509830860	15970	15980	15990	15970	150
263	20250418	145800	507433860	15990	15990	15990	15990	100
264	20250418	145700	505834860	15990	15990	15990	15970	32
265	20250418	145600	505323780	15980	16000	16000	15980	132
266	20250418	145500	503213770	16000	16000	16000	16000	12
267	20250418	145400	503021770	16010	16000	16010	15990	40
268	20250418	145300	502381770	16010	16000	16010	16000	140
269	20250418	145200	500141330	16010	16000	16010	16000	449
270	20250418	145100	492957120	16000	16000	16000	16000	254
271	20250418	145000	488893120	16000	15980	16000	15980	391
272	20250418	144900	482641640	15980	15960	15980	15960	77
273	20250418	144800	481411330	15970	15950	15970	15950	203
274	20250418	144700	478173460	15950	15950	15950	15950	1
275	20250418	144600	478157510	15910	15950	15950	15910	83
276	20250418	144500	476835790	15970	15970	15970	15970	2
277	20250418	144400	476803850	15970	15980	15980	15960	95
278	20250418	144300	475287010	15990	15990	16000	15990	445
279	20250418	144200	468171450	15990	15970	15990	15970	227
280	20250418	144100	464544050	15980	15970	15980	15960	124
281	20250418	144000	462563840	15970	15960	15970	15960	201
282	20250418	143900	459353880	15960	15940	15960	15940	120
283	20250418	143800	457439260	15940	15940	15940	15940	3
284	20250418	143700	457391440	15940	15920	15940	15920	101
285	20250418	143600	455782510	15930	15920	15930	15920	3
286	20250418	143500	455734740	15900	15900	15900	15900	7
287	20250418	143400	455623440	15900	15900	15900	15900	0
288	20250418	143300	455623440	15900	15900	15900	15900	1
289	20250418	143200	455607540	15890	15890	15890	15890	0
290	20250418	143100	455607540	15890	15890	15890	15890	29
291	20250418	143000	455146730	15880	15880	15880	15880	10
292	20250418	142900	454987930	15890	15890	15890	15890	0
293	20250418	142800	454987930	15890	15890	15890	15890	0
294	20250418	142700	454987930	15890	15880	15890	15880	10
295	20250418	142600	454829120	15880	15860	15880	15860	31
296	20250418	142500	454337040	15880	15880	15880	15880	0
297	20250418	142400	454337040	15880	15870	15880	15870	160
298	20250418	142300	451797830	15860	15840	15860	15840	10
299	20250418	142200	451639390	15860	15870	15870	15860	195
300	20250418	142100	448544980	15890	15900	15900	15890	16
301	20250418	142000	448290640	15900	15880	15900	15880	111
302	20250418	141900	446527940	15890	15890	15890	15890	31
303	20250418	141800	446035350	15900	15900	15900	15900	95
304	20250418	141700	444524850	15910	15910	15910	15910	0
305	20250418	141600	444524850	15910	15910	15910	15910	0
306	20250418	141500	444524850	15910	15910	15910	15910	0
307	20250418	141400	444524850	15910	15910	15910	15910	0
308	20250418	141300	444524850	15910	15910	15910	15910	0
309	20250418	141200	444524850	15910	15910	15910	15910	22
310	20250418	141100	444174830	15920	15920	15920	15920	6
311	20250418	141000	444079310	15930	15930	15930	15930	0
312	20250418	140900	444079310	15930	15930	15930	15930	0
313	20250418	140800	444079310	15930	15900	15930	15890	111
314	20250418	140700	442314410	15930	15930	15930	15910	506
315	20250418	140600	434263130	15930	15930	15930	15930	23
316	20250418	140500	433896740	15930	15930	15930	15930	23
317	20250418	140400	433530350	15930	15920	15940	15920	53
318	20250418	140300	432686560	15950	15950	15950	15950	0
319	20250418	140200	432686560	15950	15950	15950	15950	1
320	20250418	140100	432670610	15950	15940	15950	15910	299
321	20250418	140000	427911140	15950	15950	15950	15940	21
322	20250418	135900	427576370	15960	15960	15960	15960	0
323	20250418	135800	427576370	15960	15950	15960	15950	82
324	20250418	135700	426268445	15950	15950	15950	15950	5
325	20250418	135600	426188695	15950	15950	15950	15950	57
326	20250418	135500	425279545	15950	15940	15950	15940	39
327	20250418	135400	424657665	15950	15940	15950	15940	3
328	20250418	135300	424609835	15950	15950	15950	15930	82
329	20250418	135200	423301975	15940	15940	15940	15940	0
330	20250418	135100	423301975	15940	15960	15960	15940	217
331	20250418	135000	419842655	15960	15960	15960	15960	83
332	20250418	134900	418517975	15960	15970	15970	15960	40
333	20250418	134800	417879565	15960	15960	15960	15960	289
334	20250418	134700	413267125	15960	15960	15960	15960	100
335	20250418	134600	411671125	15950	15950	15960	15950	59
336	20250418	134500	410730055	15950	15950	15950	15950	48
337	20250418	134400	409964455	15950	15950	15950	15950	57
338	20250418	134300	409055305	15950	15950	15950	15950	110
339	20250418	134200	407300805	15950	15940	15950	15940	121
340	20250418	134100	405372055	15940	15940	15940	15940	97
341	20250418	134000	403825875	15940	15940	15940	15940	1
342	20250418	133900	403809935	15940	15940	15940	15940	2
343	20250418	133800	403778055	15930	15940	15940	15930	38
344	20250418	133700	403172685	15940	15940	15940	15940	1
345	20250418	133600	403156745	15940	15940	15940	15940	0
346	20250418	133500	403156745	15940	15940	15940	15940	0
347	20250418	133400	403156745	15940	15940	15940	15940	4
348	20250418	133300	403092985	15930	15950	15950	15930	159
349	20250418	133200	400559835	15950	15950	15950	15950	13
350	20250418	133100	400352485	15960	15960	15960	15960	29
351	20250418	133000	399889645	15960	15920	15960	15920	164
352	20250418	132900	397275885	15930	15930	15930	15930	4
353	20250418	132800	397212165	15930	15930	15930	15930	0
354	20250418	132700	397212165	15930	15930	15940	15930	27
355	20250418	132600	396782005	15960	15930	15960	15920	198
356	20250418	132500	393627425	15960	15960	15960	15940	79
357	20250418	132400	392366705	15960	15940	15960	15940	4
358	20250418	132300	392302925	15960	15950	15960	15950	48
359	20250418	132200	391537315	15950	15950	15950	15950	0
360	20250418	132100	391537315	15950	15950	15950	15920	78
361	20250418	132000	390294335	15950	15950	15950	15950	48
362	20250418	131900	389528735	15950	15920	15950	15890	136
363	20250418	131800	387362285	15920	15920	15940	15910	386
364	20250418	131700	381213335	15920	15910	15920	15910	246
365	20250418	131600	377297745	15910	15900	15910	15900	41
366	20250418	131500	376645465	15900	15900	15900	15900	3
367	20250418	131400	376597765	15900	15900	15900	15900	7
368	20250418	131300	376486465	15900	15900	15900	15900	1
369	20250418	131200	376470565	15900	15890	15900	15890	4
370	20250418	131100	376406985	15900	15910	15910	15900	67
371	20250418	131000	375341585	15910	15900	15910	15900	2
372	20250418	130900	375309775	15910	15910	15910	15910	3
373	20250418	130800	375262045	15910	15900	15910	15890	60
374	20250418	130700	374308085	15900	15900	15900	15900	7
375	20250418	130600	374196785	15900	15900	15900	15900	80
376	20250418	130500	372924785	15900	15890	15900	15890	13
377	20250418	130400	372718175	15900	15900	15900	15900	7
378	20250418	130300	372606875	15900	15900	15900	15900	8
379	20250418	130200	372479675	15900	15900	15900	15900	73
380	20250418	130100	371318975	15900	15900	15900	15900	20
381	20250418	130000	371000975	15900	15900	15900	15900	0
382	20250418	125900	371000975	15900	15900	15900	15890	41
383	20250418	125800	370349175	15900	15910	15910	15880	309
384	20250418	125700	365440015	15910	15900	15910	15900	129
385	20250418	125600	363388835	15910	15910	15910	15910	0
386	20250418	125500	363388835	15910	15920	15920	15910	43
387	20250418	125400	362704385	15920	15920	15920	15920	12
388	20250418	125300	362513345	15920	15920	15920	15910	54
389	20250418	125200	361654165	15920	15920	15920	15920	1
390	20250418	125100	361638245	15920	15920	15920	15900	385
391	20250418	125000	355509275	15920	15910	15920	15910	281
392	20250418	124900	351038535	15910	15910	15910	15900	244
393	20250418	124800	347157495	15920	15920	15920	15920	28
394	20250418	124700	346711735	15910	15910	15920	15900	845
395	20250418	124600	333260395	15920	15920	15920	15910	13
396	20250418	124500	333053535	15920	15910	15920	15910	155
397	20250418	124400	330587165	15910	15900	15910	15900	129
398	20250418	124300	328535165	15890	15890	15890	15890	103
399	20250418	124200	326898495	15890	15890	15890	15890	4
400	20250418	124100	326834935	15890	15890	15890	15880	35
401	20250418	124000	326278825	15890	15890	15890	15890	10
402	20250418	123900	326119925	15890	15890	15890	15890	0
403	20250418	123800	326119925	15890	15890	15890	15890	3
404	20250418	123700	326072255	15890	15890	15890	15890	0
405	20250418	123600	326072255	15890	15880	15890	15880	3
406	20250418	123500	326024595	15890	15890	15890	15890	0
407	20250418	123400	326024595	15890	15890	15890	15890	0
408	20250418	123300	326024595	15890	15880	15890	15880	58
409	20250418	123200	325103175	15890	15890	15890	15890	0
410	20250418	123100	325103175	15890	15870	15890	15870	4
411	20250418	123000	325039675	15870	15870	15870	15870	270
412	20250418	122900	320754775	15890	15900	15900	15850	327
413	20250418	122800	315562485	15890	15890	15890	15890	32
414	20250418	122700	315054005	15890	15890	15890	15870	105
415	20250418	122600	313387435	15890	15890	15890	15890	0
416	20250418	122500	313387435	15890	15890	15890	15890	0
417	20250418	122400	313387435	15890	15890	15890	15890	0
418	20250418	122300	313387435	15890	15890	15890	15880	148
419	20250418	122200	311036475	15880	15880	15880	15880	1
420	20250418	122100	311020595	15900	15900	15900	15900	0
421	20250418	122000	311020595	15900	15890	15900	15880	489
422	20250418	121900	303254055	15900	15910	15910	15900	122
423	20250418	121800	301313755	15910	15900	15910	15900	56
424	20250418	121700	300423295	15900	15910	15910	15900	257
425	20250418	121600	296336985	15880	15890	15890	15880	42
426	20250418	121500	295669875	15910	15910	15910	15910	0
427	20250418	121400	295669875	15910	15910	15910	15910	0
428	20250418	121300	295669875	15910	15910	15910	15910	74
429	20250418	121200	294492535	15910	15910	15910	15910	0
430	20250418	121100	294492535	15910	15870	15910	15870	51
431	20250418	121000	293683125	15910	15910	15910	15870	114
432	20250418	120900	291873865	15880	15880	15880	15880	29
433	20250418	120800	291413345	15910	15880	15910	15880	90
434	20250418	120700	289984115	15910	15870	15910	15870	81
435	20250418	120600	288695955	15910	15890	15910	15880	101
436	20250418	120500	287090495	15910	15890	15910	15890	151
437	20250418	120400	284689925	15890	15870	15890	15870	73
438	20250418	120300	283530435	15880	15860	15880	15860	89
439	20250418	120200	282117795	15870	15870	15870	15860	16
440	20250418	120100	281863995	15870	15870	15870	15870	0
441	20250418	120000	281863995	15870	15870	15870	15870	68
442	20250418	115900	280784835	15870	15860	15870	15860	61
443	20250418	115800	279817365	15860	15780	15860	15780	997
444	20250418	115700	264043605	15780	15780	15780	15780	0
445	20250418	115600	264043605	15780	15780	15780	15780	1
446	20250418	115500	264027825	15780	15780	15780	15780	2
447	20250418	115400	263996265	15780	15780	15780	15780	0
448	20250418	115300	263996265	15780	15780	15780	15780	13
449	20250418	115200	263791125	15740	15730	15740	15730	705
450	20250418	115100	252700665	15730	15730	15730	15730	13
451	20250418	115000	252496175	15730	15730	15730	15730	0
452	20250418	114900	252496175	15730	15740	15740	15720	53
453	20250418	114800	251662625	15740	15740	15740	15740	2
454	20250418	114700	251631145	15740	15740	15740	15740	151
455	20250418	114600	249254405	15740	15740	15740	15740	0
456	20250418	114500	249254405	15740	15740	15740	15730	38
457	20250418	114400	248656365	15750	15750	15750	15750	0
458	20250418	114300	248656365	15750	15750	15750	15750	11
459	20250418	114200	248483115	15770	15770	15770	15770	1
460	20250418	114100	248467345	15760	15760	15760	15760	2
461	20250418	114000	248435825	15770	15780	15800	15750	405
462	20250418	113900	242052615	15800	15800	15800	15800	0
463	20250418	113800	242052615	15800	15800	15800	15800	0
464	20250418	113700	242052615	15800	15800	15800	15780	91
465	20250418	113600	240615785	15800	15800	15800	15800	1
466	20250418	113500	240599985	15790	15800	15800	15790	83
467	20250418	113400	239289275	15820	15820	15820	15820	1
468	20250418	113300	239273455	15810	15810	15810	15800	102
469	20250418	113200	237660845	15830	15800	15830	15800	83
470	20250418	113100	236349415	15800	15790	15800	15790	94
471	20250418	113000	234865085	15830	15800	15830	15800	17
472	20250418	112900	234596215	15830	15830	15830	15830	51
473	20250418	112800	233788885	15830	15800	15830	15800	51
474	20250418	112700	232983055	15800	15830	15830	15800	15
475	20250418	112600	232745755	15810	15830	15830	15810	110
476	20250418	112500	231005555	15830	15830	15830	15820	19
477	20250418	112400	230704885	15830	15840	15840	15830	9
478	20250418	112300	230562365	15840	15830	15840	15830	233
479	20250418	112200	226872665	15820	15810	15820	15810	175
480	20250418	112100	224104555	15810	15780	15810	15780	118
481	20250418	112000	222239955	15790	15810	15810	15790	22
482	20250418	111900	221892435	15800	15800	15800	15800	597
483	20250418	111800	212459835	15800	15800	15800	15800	7
484	20250418	111700	212349235	15800	15790	15800	15790	17
485	20250418	111600	212080785	15780	15790	15790	15780	30
486	20250418	111500	211607355	15790	15790	15790	15790	18
487	20250418	111400	211323135	15790	15770	15790	15770	14
488	20250418	111300	211102335	15770	15770	15770	15770	24
489	20250418	111200	210723855	15770	15770	15770	15770	1
490	20250418	111100	210708085	15760	15750	15760	15750	59
491	20250418	111000	209778815	15760	15780	15780	15760	25
492	20250418	110900	209384575	15780	15790	15790	15780	9
493	20250418	110800	209242545	15790	15780	15800	15780	220
494	20250418	110700	205769965	15780	15760	15780	15760	39
495	20250418	110600	205154955	15780	15780	15780	15780	0
496	20250418	110500	205154955	15780	15770	15780	15750	18
497	20250418	110400	204871045	15740	15740	15740	15740	1
498	20250418	110300	204855305	15720	15730	15730	15720	12
499	20250418	110200	204666605	15720	15780	15780	15720	67
500	20250418	110100	203612145	15800	15800	15800	15800	3
501	20250418	110000	203564745	15810	15810	15810	15810	1
502	20250418	105900	203548935	15810	15800	15810	15760	140
503	20250418	105800	201338135	15800	15800	15800	15800	251
504	20250418	105700	197372335	15800	15790	15800	15780	118
505	20250418	105600	195509085	15790	15780	15790	15780	19
506	20250418	105500	195209255	15780	15780	15780	15780	62
507	20250418	105400	194230895	15780	15780	15780	15775	116
508	20250418	105300	192400450	15780	15780	15780	15780	104
509	20250418	105200	190759330	15770	15770	15770	15770	5
510	20250418	105100	190680480	15760	15770	15770	15760	101
511	20250418	105000	189088210	15760	15750	15760	15750	331
512	20250418	104900	183872720	15750	15750	15750	15750	4
513	20250418	104800	183809720	15750	15750	15760	15750	30
514	20250418	104700	183337100	15760	15760	15760	15760	0
515	20250418	104600	183337100	15760	15750	15760	15750	3
516	20250418	104500	183289840	15760	15750	15760	15730	69
517	20250418	104400	182203110	15750	15740	15750	15740	19
518	20250418	104300	181903870	15750	15740	15750	15740	75
519	20250418	104200	180723040	15740	15720	15740	15720	5
520	20250418	104100	180644360	15720	15740	15740	15720	12
521	20250418	104000	180455700	15730	15720	15730	15720	244
522	20250418	103900	176619600	15720	15680	15720	15680	4
523	20250418	103800	176556830	15720	15720	15720	15680	448
524	20250418	103700	169516200	15720	15700	15720	15680	114
525	20250418	103600	167725660	15700	15740	15750	15700	1694
526	20250418	103500	141073500	15740	15650	15750	15630	1690
527	20250418	103400	114536850	15650	15650	15650	15650	1
528	20250418	103300	114521200	15660	15620	15660	15600	489
529	20250418	103200	106873010	15620	15640	15640	15620	25
530	20250418	103100	106482080	15630	15620	15630	15590	384
531	20250418	103000	100482040	15620	15620	15620	15620	0
532	20250418	102900	100482040	15620	15580	15620	15580	425
533	20250418	102800	93859040	15580	15580	15580	15580	20
534	20250418	102700	93547440	15570	15550	15570	15550	280
535	20250418	102600	89189670	15560	15560	15560	15560	2
536	20250418	102500	89158550	15560	15560	15560	15560	0
537	20250418	102400	89158550	15560	15560	15560	15550	6
538	20250418	102300	89065210	15560	15560	15560	15560	1
539	20250418	102200	89049650	15560	15560	15560	15560	2
540	20250418	102100	89018530	15560	15560	15560	15560	2
541	20250418	102000	88987410	15570	15570	15570	15570	0
542	20250418	101900	88987410	15570	15560	15570	15560	39
543	20250418	101800	88380510	15560	15560	15560	15560	3
544	20250418	101700	88333830	15560	15560	15560	15560	25
545	20250418	101600	87944830	15560	15560	15560	15560	2
546	20250418	101500	87913710	15570	15570	15570	15570	0
547	20250418	101400	87913710	15570	15570	15570	15570	8
548	20250418	101300	87789150	15570	15570	15570	15570	2
549	20250418	101200	87758010	15570	15570	15570	15570	0
550	20250418	101100	87758010	15570	15570	15570	15570	7
551	20250418	101000	87649020	15570	15550	15570	15550	5
552	20250418	100900	87571190	15550	15540	15550	15540	4
553	20250418	100800	87509020	15540	15580	15580	15540	4
554	20250418	100700	87446780	15580	15570	15580	15570	43
555	20250418	100600	86777220	15570	15570	15570	15570	3
556	20250418	100500	86730510	15570	15530	15570	15530	94
557	20250418	100400	85270360	15570	15540	15570	15540	36
558	20250418	100300	84710860	15570	15570	15570	15570	0
559	20250418	100200	84710860	15570	15560	15580	15550	15
560	20250418	100100	84477330	15550	15560	15570	15550	103
561	20250418	100000	82875500	15580	15580	15580	15580	2
562	20250418	095900	82844340	15590	15590	15590	15590	0
563	20250418	095800	82844340	15590	15590	15590	15590	0
564	20250418	095700	82844340	15590	15560	15590	15560	3
565	20250418	095600	82797630	15590	15590	15590	15590	2
566	20250418	095500	82766450	15590	15590	15590	15590	2
567	20250418	095400	82735270	15590	15550	15590	15550	54
568	20250418	095300	81894810	15580	15580	15580	15580	2
569	20250418	095200	81863650	15580	15580	15580	15580	2
570	20250418	095100	81832490	15590	15590	15590	15590	5
571	20250418	095000	81754540	15590	15570	15590	15570	24
572	20250418	094900	81380820	15570	15570	15570	15570	90
573	20250418	094800	79979520	15570	15570	15570	15570	3
574	20250418	094700	79932810	15570	15570	15570	15570	0
575	20250418	094600	79932810	15570	15570	15570	15570	27
576	20250418	094500	79512420	15570	15550	15570	15550	71
577	20250418	094400	78407750	15550	15550	15550	15550	24
578	20250418	094300	78034550	15550	15550	15550	15550	0
579	20250418	094200	78034550	15550	15550	15550	15550	5
580	20250418	094100	77956800	15540	15540	15540	15540	17
581	20250418	094000	77692620	15540	15520	15540	15520	53
582	20250418	093900	76869800	15550	15530	15550	15530	19
583	20250418	093800	76574670	15560	15560	15560	15560	0
584	20250418	093700	76574670	15560	15560	15560	15560	0
585	20250418	093600	76574670	15560	15560	15560	15560	0
586	20250418	093500	76574670	15560	15560	15560	15560	2
587	20250418	093400	76543550	15560	15550	15560	15550	10
588	20250418	093300	76388020	15550	15550	15550	15550	3
589	20250418	093200	76341370	15550	15550	15550	15550	1
590	20250418	093100	76325820	15550	15550	15550	15540	74
591	20250418	093000	75175130	15550	15550	15550	15540	378
592	20250418	092900	69298570	15560	15550	15560	15550	5
593	20250418	092800	69220780	15560	15570	15570	15560	1255
594	20250418	092700	49689960	15570	15615	15615	15570	91
595	20250418	092600	48270810	15630	15630	15630	15630	0
596	20250418	092500	48270810	15630	15630	15630	15630	0
597	20250418	092400	48270810	15630	15630	15630	15630	0
598	20250418	092300	48270810	15630	15630	15630	15630	0
599	20250418	092200	48270810	15630	15620	15630	15620	282
600	20250418	092100	43863250	15640	15640	15640	15640	0
601	20250418	092000	43863250	15640	15630	15640	15630	256
602	20250418	091900	39859790	15640	15640	15640	15640	177
603	20250418	091800	37091510	15630	15620	15640	15620	868
604	20250418	091700	23525850	15610	15610	15610	15610	0
605	20250418	091600	23525850	15610	15610	15610	15610	1
606	20250418	091500	23510240	15610	15600	15610	15600	65
607	20250418	091400	22495600	15610	15610	15610	15610	2
608	20250418	091300	22464380	15610	15610	15610	15610	1
609	20250418	091200	22448770	15610	15550	15610	15550	38
610	20250418	091100	21857270	15570	15570	15570	15570	19
611	20250418	091000	21561440	15570	15570	15570	15570	8
612	20250418	090900	21436880	15570	15510	15570	15510	102
613	20250418	090800	19854800	15570	15510	15570	15510	2
614	20250418	090700	19823720	15510	15550	15570	15510	107
615	20250418	090600	18160370	15580	15550	15580	15510	329
616	20250418	090500	13044280	15600	15600	15600	15510	48
617	20250418	090400	12299450	15600	15600	15600	15600	47
618	20250418	090300	11566250	15600	15550	15600	15550	5
619	20250418	090200	11488420	15610	15610	15610	15610	2
620	20250418	090100	11457200	15610	15610	15610	15550	16
621	20250418	090000	11208280	15610	15610	15620	15480	720