KissMeData/246960/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	203300	41398000	7960	7960	7960	7960	135
3	20250418	203200	41398000	7960	7960	7960	7960	0
4	20250418	203100	41398000	7960	7960	7960	7960	0
5	20250418	203000	41398000	7960	7960	7960	7960	0
6	20250418	202900	41398000	7960	7960	7960	7960	0
7	20250418	202800	41398000	7960	7960	7960	7960	0
8	20250418	202700	41398000	7960	7960	7960	7960	0
9	20250418	202600	41398000	7960	7960	7960	7960	0
10	20250418	202500	41398000	7960	7960	7960	7960	0
11	20250418	202400	41398000	7960	7960	7960	7960	0
12	20250418	202300	41398000	7960	7960	7960	7960	0
13	20250418	202200	41398000	7960	7960	7960	7960	0
14	20250418	202100	41398000	7960	7960	7960	7960	0
15	20250418	202000	41398000	7960	7960	7960	7960	0
16	20250418	201900	41398000	7960	7960	7960	7960	0
17	20250418	201800	41398000	7960	7960	7960	7960	0
18	20250418	201700	41398000	7960	7960	7960	7960	0
19	20250418	201600	41398000	7960	7960	7960	7960	0
20	20250418	201500	41398000	7960	7960	7960	7960	0
21	20250418	201400	41398000	7960	7960	7960	7960	0
22	20250418	201300	41398000	7960	7960	7960	7960	0
23	20250418	201200	41398000	7960	7960	7960	7960	0
24	20250418	201100	41398000	7960	7960	7960	7960	0
25	20250418	201000	41398000	7960	7960	7960	7960	0
26	20250418	200900	41398000	7960	7960	7960	7960	0
27	20250418	200800	41398000	7960	7960	7960	7960	0
28	20250418	200700	41398000	7960	7960	7960	7960	0
29	20250418	200600	41398000	7960	7960	7960	7960	0
30	20250418	200500	41398000	7960	7960	7960	7960	0
31	20250418	200400	41398000	7960	7960	7960	7960	0
32	20250418	200300	41398000	7960	7960	7960	7960	135
33	20250418	200200	41398000	7960	7960	7960	7960	0
34	20250418	200100	41398000	7960	7960	7960	7960	0
35	20250418	200000	41398000	7960	7960	7960	7960	0
36	20250418	195900	41398000	7960	7960	7960	7960	0
37	20250418	195800	41398000	7960	7960	7960	7960	0
38	20250418	195700	41398000	7960	7960	7960	7960	0
39	20250418	195600	41398000	7960	7960	7960	7960	0
40	20250418	195500	41398000	7960	7960	7960	7960	0
41	20250418	195400	41398000	7960	7960	7960	7960	0
42	20250418	195300	41398000	7960	7960	7960	7960	0
43	20250418	195200	41398000	7960	7960	7960	7960	0
44	20250418	195100	41398000	7960	7960	7960	7960	0
45	20250418	195000	41398000	7960	7960	7960	7960	0
46	20250418	194900	41398000	7960	7960	7960	7960	0
47	20250418	194800	41398000	7960	7960	7960	7960	0
48	20250418	194700	41398000	7960	7960	7960	7960	0
49	20250418	194600	41398000	7960	7960	7960	7960	0
50	20250418	194500	41398000	7960	7960	7960	7960	0
51	20250418	194400	41398000	7960	7960	7960	7960	0
52	20250418	194300	41398000	7960	7960	7960	7960	0
53	20250418	194200	41398000	7960	7960	7960	7960	0
54	20250418	194100	41398000	7960	7960	7960	7960	0
55	20250418	194000	41398000	7960	7960	7960	7960	0
56	20250418	193900	41398000	7960	7960	7960	7960	0
57	20250418	193800	41398000	7960	7960	7960	7960	0
58	20250418	193700	41398000	7960	7960	7960	7960	0
59	20250418	193600	41398000	7960	7960	7960	7960	0
60	20250418	193500	41398000	7960	7960	7960	7960	0
61	20250418	193400	41398000	7960	7960	7960	7960	0
62	20250418	193300	41398000	7960	7960	7960	7960	135
63	20250418	193200	41398000	7960	7960	7960	7960	0
64	20250418	193100	41398000	7960	7960	7960	7960	0
65	20250418	193000	41398000	7960	7960	7960	7960	0
66	20250418	192900	41398000	7960	7960	7960	7960	0
67	20250418	192800	41398000	7960	7960	7960	7960	0
68	20250418	192700	41398000	7960	7960	7960	7960	0
69	20250418	192600	41398000	7960	7960	7960	7960	0
70	20250418	192500	41398000	7960	7960	7960	7960	0
71	20250418	192400	41398000	7960	7960	7960	7960	0
72	20250418	192300	41398000	7960	7960	7960	7960	0
73	20250418	192200	41398000	7960	7960	7960	7960	0
74	20250418	192100	41398000	7960	7960	7960	7960	0
75	20250418	192000	41398000	7960	7960	7960	7960	0
76	20250418	191900	41398000	7960	7960	7960	7960	0
77	20250418	191800	41398000	7960	7960	7960	7960	0
78	20250418	191700	41398000	7960	7960	7960	7960	0
79	20250418	191600	41398000	7960	7960	7960	7960	0
80	20250418	191500	41398000	7960	7960	7960	7960	0
81	20250418	191400	41398000	7960	7960	7960	7960	0
82	20250418	191300	41398000	7960	7960	7960	7960	0
83	20250418	191200	41398000	7960	7960	7960	7960	0
84	20250418	191100	41398000	7960	7960	7960	7960	0
85	20250418	191000	41398000	7960	7960	7960	7960	0
86	20250418	190900	41398000	7960	7960	7960	7960	0
87	20250418	190800	41398000	7960	7960	7960	7960	0
88	20250418	190700	41398000	7960	7960	7960	7960	0
89	20250418	190600	41398000	7960	7960	7960	7960	0
90	20250418	190500	41398000	7960	7960	7960	7960	0
91	20250418	190400	41398000	7960	7960	7960	7960	0
92	20250418	190300	41398000	7960	7960	7960	7960	135
93	20250418	190200	41398000	7960	7960	7960	7960	0
94	20250418	190100	41398000	7960	7960	7960	7960	0
95	20250418	190000	41398000	7960	7960	7960	7960	0
96	20250418	185900	41398000	7960	7960	7960	7960	0
97	20250418	185800	41398000	7960	7960	7960	7960	0
98	20250418	185700	41398000	7960	7960	7960	7960	0
99	20250418	185600	41398000	7960	7960	7960	7960	0
100	20250418	185500	41398000	7960	7960	7960	7960	0
101	20250418	185400	41398000	7960	7960	7960	7960	0
102	20250418	185300	41398000	7960	7960	7960	7960	0
103	20250418	185200	41398000	7960	7960	7960	7960	0
104	20250418	185100	41398000	7960	7960	7960	7960	0
105	20250418	185000	41398000	7960	7960	7960	7960	0
106	20250418	184900	41398000	7960	7960	7960	7960	0
107	20250418	184800	41398000	7960	7960	7960	7960	0
108	20250418	184700	41398000	7960	7960	7960	7960	0
109	20250418	184600	41398000	7960	7960	7960	7960	0
110	20250418	184500	41398000	7960	7960	7960	7960	0
111	20250418	184400	41398000	7960	7960	7960	7960	0
112	20250418	184300	41398000	7960	7960	7960	7960	0
113	20250418	184200	41398000	7960	7960	7960	7960	0
114	20250418	184100	41398000	7960	7960	7960	7960	0
115	20250418	184000	41398000	7960	7960	7960	7960	0
116	20250418	183900	41398000	7960	7960	7960	7960	0
117	20250418	183800	41398000	7960	7960	7960	7960	0
118	20250418	183700	41398000	7960	7960	7960	7960	0
119	20250418	183600	41398000	7960	7960	7960	7960	0
120	20250418	183500	41398000	7960	7960	7960	7960	0
121	20250418	183400	41398000	7960	7960	7960	7960	0
122	20250418	183300	41398000	7960	7960	7960	7960	135
123	20250418	183200	41398000	7960	7960	7960	7960	0
124	20250418	183100	41398000	7960	7960	7960	7960	0
125	20250418	183000	41398000	7960	7960	7960	7960	0
126	20250418	182900	41398000	7960	7960	7960	7960	0
127	20250418	182800	41398000	7960	7960	7960	7960	0
128	20250418	182700	41398000	7960	7960	7960	7960	0
129	20250418	182600	41398000	7960	7960	7960	7960	0
130	20250418	182500	41398000	7960	7960	7960	7960	0
131	20250418	182400	41398000	7960	7960	7960	7960	0
132	20250418	182300	41398000	7960	7960	7960	7960	0
133	20250418	182200	41398000	7960	7960	7960	7960	0
134	20250418	182100	41398000	7960	7960	7960	7960	0
135	20250418	182000	41398000	7960	7960	7960	7960	0
136	20250418	181900	41398000	7960	7960	7960	7960	0
137	20250418	181800	41398000	7960	7960	7960	7960	0
138	20250418	181700	41398000	7960	7960	7960	7960	0
139	20250418	181600	41398000	7960	7960	7960	7960	0
140	20250418	181500	41398000	7960	7960	7960	7960	0
141	20250418	181400	41398000	7960	7960	7960	7960	0
142	20250418	181300	41398000	7960	7960	7960	7960	0
143	20250418	181200	41398000	7960	7960	7960	7960	0
144	20250418	181100	41398000	7960	7960	7960	7960	0
145	20250418	181000	41398000	7960	7960	7960	7960	0
146	20250418	180900	41398000	7960	7960	7960	7960	0
147	20250418	180800	41398000	7960	7960	7960	7960	0
148	20250418	180700	41398000	7960	7960	7960	7960	0
149	20250418	180600	41398000	7960	7960	7960	7960	0
150	20250418	180500	41398000	7960	7960	7960	7960	0
151	20250418	180400	41398000	7960	7960	7960	7960	0
152	20250418	180300	41398000	7960	7960	7960	7960	135
153	20250418	180200	41398000	7960	7960	7960	7960	0
154	20250418	180100	41398000	7960	7960	7960	7960	0
155	20250418	180000	41398000	7960	7960	7960	7960	0
156	20250418	175900	41398000	7960	7960	7960	7960	0
157	20250418	175800	41398000	7960	7960	7960	7960	0
158	20250418	175700	41398000	7960	7960	7960	7960	0
159	20250418	175600	41398000	7960	7960	7960	7960	0
160	20250418	175500	41398000	7960	7960	7960	7960	0
161	20250418	175400	41398000	7960	7960	7960	7960	0
162	20250418	175300	41398000	7960	7960	7960	7960	0
163	20250418	175200	41398000	7960	7960	7960	7960	0
164	20250418	175100	41398000	7960	7960	7960	7960	0
165	20250418	175000	41398000	7960	7960	7960	7960	0
166	20250418	174900	41398000	7960	7960	7960	7960	0
167	20250418	174800	41398000	7960	7960	7960	7960	0
168	20250418	174700	41398000	7960	7960	7960	7960	0
169	20250418	174600	41398000	7960	7960	7960	7960	0
170	20250418	174500	41398000	7960	7960	7960	7960	0
171	20250418	174400	41398000	7960	7960	7960	7960	0
172	20250418	174300	41398000	7960	7960	7960	7960	0
173	20250418	174200	41398000	7960	7960	7960	7960	0
174	20250418	174100	41398000	7960	7960	7960	7960	0
175	20250418	174000	41398000	7960	7960	7960	7960	0
176	20250418	173900	41398000	7960	7960	7960	7960	0
177	20250418	173800	41398000	7960	7960	7960	7960	0
178	20250418	173700	41398000	7960	7960	7960	7960	0
179	20250418	173600	41398000	7960	7960	7960	7960	0
180	20250418	173500	41398000	7960	7960	7960	7960	0
181	20250418	173400	41398000	7960	7960	7960	7960	0
182	20250418	173300	41398000	7960	7960	7960	7960	135
183	20250418	173200	41398000	7960	7960	7960	7960	0
184	20250418	173100	41398000	7960	7960	7960	7960	0
185	20250418	173000	41398000	7960	7960	7960	7960	0
186	20250418	172900	41398000	7960	7960	7960	7960	0
187	20250418	172800	41398000	7960	7960	7960	7960	0
188	20250418	172700	41398000	7960	7960	7960	7960	0
189	20250418	172600	41398000	7960	7960	7960	7960	0
190	20250418	172500	41398000	7960	7960	7960	7960	0
191	20250418	172400	41398000	7960	7960	7960	7960	0
192	20250418	172300	41398000	7960	7960	7960	7960	0
193	20250418	172200	41398000	7960	7960	7960	7960	0
194	20250418	172100	41398000	7960	7960	7960	7960	0
195	20250418	172000	41398000	7960	7960	7960	7960	0
196	20250418	171900	41398000	7960	7960	7960	7960	0
197	20250418	171800	41398000	7960	7960	7960	7960	0
198	20250418	171700	41398000	7960	7960	7960	7960	0
199	20250418	171600	41398000	7960	7960	7960	7960	0
200	20250418	171500	41398000	7960	7960	7960	7960	0
201	20250418	171400	41398000	7960	7960	7960	7960	0
202	20250418	171300	41398000	7960	7960	7960	7960	0
203	20250418	171200	41398000	7960	7960	7960	7960	0
204	20250418	171100	41398000	7960	7960	7960	7960	0
205	20250418	171000	41398000	7960	7960	7960	7960	0
206	20250418	170900	41398000	7960	7960	7960	7960	0
207	20250418	170800	41398000	7960	7960	7960	7960	0
208	20250418	170700	41398000	7960	7960	7960	7960	0
209	20250418	170600	41398000	7960	7960	7960	7960	0
210	20250418	170500	41398000	7960	7960	7960	7960	0
211	20250418	170400	41398000	7960	7960	7960	7960	0
212	20250418	170300	41398000	7960	7960	7960	7960	135
213	20250418	170200	41398000	7960	7960	7960	7960	0
214	20250418	170100	41398000	7960	7960	7960	7960	0
215	20250418	170000	41398000	7960	7960	7960	7960	0
216	20250418	165900	41398000	7960	7960	7960	7960	0
217	20250418	165800	41398000	7960	7960	7960	7960	0
218	20250418	165700	41398000	7960	7960	7960	7960	0
219	20250418	165600	41398000	7960	7960	7960	7960	0
220	20250418	165500	41398000	7960	7960	7960	7960	0
221	20250418	165400	41398000	7960	7960	7960	7960	0
222	20250418	165300	41398000	7960	7960	7960	7960	0
223	20250418	165200	41398000	7960	7960	7960	7960	0
224	20250418	165100	41398000	7960	7960	7960	7960	0
225	20250418	165000	41398000	7960	7960	7960	7960	0
226	20250418	164900	41398000	7960	7960	7960	7960	0
227	20250418	164800	41398000	7960	7960	7960	7960	0
228	20250418	164700	41398000	7960	7960	7960	7960	0
229	20250418	164600	41398000	7960	7960	7960	7960	0
230	20250418	164500	41398000	7960	7960	7960	7960	0
231	20250418	164400	41398000	7960	7960	7960	7960	0
232	20250418	164300	41398000	7960	7960	7960	7960	0
233	20250418	164200	41398000	7960	7960	7960	7960	0
234	20250418	164100	41398000	7960	7960	7960	7960	0
235	20250418	164000	41398000	7960	7960	7960	7960	0
236	20250418	163900	41398000	7960	7960	7960	7960	0
237	20250418	163800	41398000	7960	7960	7960	7960	0
238	20250418	163700	41398000	7960	7960	7960	7960	0
239	20250418	163600	41398000	7960	7960	7960	7960	0
240	20250418	163500	41398000	7960	7960	7960	7960	0
241	20250418	163400	41398000	7960	7960	7960	7960	0
242	20250418	163300	41398000	7960	7960	7960	7960	135
243	20250418	163200	41398000	7960	7960	7960	7960	0
244	20250418	163100	41398000	7960	7960	7960	7960	0
245	20250418	163000	41398000	7960	7960	7960	7960	0
246	20250418	162900	41398000	7960	7960	7960	7960	0
247	20250418	162800	41398000	7960	7960	7960	7960	0
248	20250418	162700	41398000	7960	7960	7960	7960	0
249	20250418	162600	41398000	7960	7960	7960	7960	0
250	20250418	162500	41398000	7960	7960	7960	7960	0
251	20250418	162400	41398000	7960	7960	7960	7960	0
252	20250418	162300	41398000	7960	7960	7960	7960	0
253	20250418	162200	41398000	7960	7960	7960	7960	0
254	20250418	162100	41398000	7960	7960	7960	7960	0
255	20250418	162000	41398000	7960	7960	7960	7960	0
256	20250418	161900	41398000	7960	7960	7960	7960	0
257	20250418	161800	41398000	7960	7960	7960	7960	0
258	20250418	161700	41398000	7960	7960	7960	7960	0
259	20250418	161600	41398000	7960	7960	7960	7960	0
260	20250418	161500	41398000	7960	7960	7960	7960	0
261	20250418	161400	41398000	7960	7960	7960	7960	0
262	20250418	161300	41398000	7960	7960	7960	7960	0
263	20250418	161200	41398000	7960	7960	7960	7960	0
264	20250418	161100	41398000	7960	7960	7960	7960	0
265	20250418	161000	41398000	7960	7960	7960	7960	0
266	20250418	160900	41398000	7960	7960	7960	7960	0
267	20250418	160800	41398000	7960	7960	7960	7960	0
268	20250418	160700	41398000	7960	7960	7960	7960	0
269	20250418	160600	41398000	7960	7960	7960	7960	0
270	20250418	160500	41398000	7960	7960	7960	7960	0
271	20250418	160400	41398000	7960	7960	7960	7960	0
272	20250418	160300	41398000	7960	7960	7960	7960	135
273	20250418	160200	41398000	7960	7960	7960	7960	0
274	20250418	160100	41398000	7960	7960	7960	7960	0
275	20250418	160000	41398000	7960	7960	7960	7960	0
276	20250418	155900	41398000	7960	7960	7960	7960	0
277	20250418	155800	41398000	7960	7960	7960	7960	0
278	20250418	155700	41398000	7960	7960	7960	7960	0
279	20250418	155600	41398000	7960	7960	7960	7960	0
280	20250418	155500	41398000	7960	7960	7960	7960	0
281	20250418	155400	41398000	7960	7960	7960	7960	0
282	20250418	155300	41398000	7960	7960	7960	7960	0
283	20250418	155200	41398000	7960	7960	7960	7960	0
284	20250418	155100	41398000	7960	7960	7960	7960	0
285	20250418	155000	41398000	7960	7960	7960	7960	0
286	20250418	154900	41398000	7960	7960	7960	7960	0
287	20250418	154800	41398000	7960	7960	7960	7960	0
288	20250418	154700	41398000	7960	7960	7960	7960	0
289	20250418	154600	41398000	7960	7960	7960	7960	0
290	20250418	154500	41398000	7960	7960	7960	7960	0
291	20250418	154400	41398000	7960	7960	7960	7960	0
292	20250418	154300	41398000	7960	7960	7960	7960	0
293	20250418	154200	41398000	7960	7960	7960	7960	0
294	20250418	154100	41398000	7960	7960	7960	7960	0
295	20250418	154000	41398000	7960	7960	7960	7960	0
296	20250418	153900	41398000	7960	7960	7960	7960	0
297	20250418	153800	41398000	7960	7960	7960	7960	0
298	20250418	153700	41398000	7960	7960	7960	7960	0
299	20250418	153600	41398000	7960	7960	7960	7960	0
300	20250418	153500	41398000	7960	7960	7960	7960	0
301	20250418	153400	41398000	7960	7960	7960	7960	0
302	20250418	153300	41398000	7960	7960	7960	7960	135
303	20250418	153200	41398000	7960	7960	7960	7960	0
304	20250418	153100	41398000	7960	7960	7960	7960	0
305	20250418	153000	41398000	7960	7960	7960	7960	135
306	20250418	152900	40323400	8000	8000	8000	8000	0
307	20250418	152800	40323400	8000	8000	8000	8000	0
308	20250418	152700	40323400	8000	8000	8000	8000	0
309	20250418	152600	40323400	8000	8000	8000	8000	0
310	20250418	152500	40323400	8000	8000	8000	8000	0
311	20250418	152400	40323400	8000	8000	8000	8000	0
312	20250418	152300	40323400	8000	8000	8000	8000	0
313	20250418	152200	40323400	8000	8000	8000	8000	0
314	20250418	152100	40323400	8000	8000	8000	8000	0
315	20250418	152000	40323400	8000	8000	8000	8000	0
316	20250418	151900	40323400	8000	8000	8000	8000	0
317	20250418	151800	40323400	8000	8000	8000	8000	0
318	20250418	151700	40323400	8000	8000	8000	8000	0
319	20250418	151600	40323400	8000	8000	8000	8000	0
320	20250418	151500	40323400	8000	8000	8000	8000	0
321	20250418	151400	40323400	8000	8000	8000	8000	0
322	20250418	151300	40323400	8000	8000	8000	8000	0
323	20250418	151200	40323400	8000	8000	8000	8000	20
324	20250418	151100	40163400	8000	8000	8000	8000	61
325	20250418	151000	39675400	8010	8010	8010	8010	0
326	20250418	150900	39675400	8010	8010	8010	8010	9
327	20250418	150800	39603310	8000	8000	8000	8000	0
328	20250418	150700	39603310	8000	8000	8000	8000	0
329	20250418	150600	39603310	8000	8000	8000	8000	0
330	20250418	150500	39603310	8000	8000	8000	8000	0
331	20250418	150400	39603310	8000	8000	8000	8000	0
332	20250418	150300	39603310	8000	8000	8000	8000	0
333	20250418	150200	39603310	8000	8000	8000	8000	0
334	20250418	150100	39603310	8000	8000	8000	8000	0
335	20250418	150000	39603310	8000	8000	8000	8000	0
336	20250418	145900	39603310	8000	8000	8000	8000	0
337	20250418	145800	39603310	8000	8000	8000	8000	0
338	20250418	145700	39603310	8000	8000	8000	8000	0
339	20250418	145600	39603310	8000	8000	8000	8000	0
340	20250418	145500	39603310	8000	8000	8000	8000	0
341	20250418	145400	39603310	8000	8000	8000	8000	0
342	20250418	145300	39603310	8000	8000	8000	8000	0
343	20250418	145200	39603310	8000	8000	8000	8000	0
344	20250418	145100	39603310	8000	8000	8000	8000	0
345	20250418	145000	39603310	8000	8000	8000	8000	0
346	20250418	144900	39603310	8000	8000	8000	8000	0
347	20250418	144800	39603310	8000	8000	8000	8000	0
348	20250418	144700	39603310	8000	8000	8000	8000	0
349	20250418	144600	39603310	8000	8000	8000	8000	0
350	20250418	144500	39603310	8000	8000	8000	8000	0
351	20250418	144400	39603310	8000	8000	8000	8000	0
352	20250418	144300	39603310	8000	8000	8000	8000	0
353	20250418	144200	39603310	8000	8000	8000	8000	0
354	20250418	144100	39603310	8000	8000	8000	8000	0
355	20250418	144000	39603310	8000	8000	8000	8000	0
356	20250418	143900	39603310	8000	8000	8000	8000	0
357	20250418	143800	39603310	8000	8000	8000	8000	0
358	20250418	143700	39603310	8000	8000	8000	8000	0
359	20250418	143600	39603310	8000	8000	8000	8000	0
360	20250418	143500	39603310	8000	8000	8000	8000	0
361	20250418	143400	39603310	8000	8000	8000	8000	0
362	20250418	143300	39603310	8000	8000	8000	8000	0
363	20250418	143200	39603310	8000	8000	8000	8000	0
364	20250418	143100	39603310	8000	8000	8000	8000	0
365	20250418	143000	39603310	8000	8000	8000	8000	0
366	20250418	142900	39603310	8000	8000	8000	8000	0
367	20250418	142800	39603310	8000	8000	8000	8000	0
368	20250418	142700	39603310	8000	8000	8000	8000	0
369	20250418	142600	39603310	8000	7990	8000	7990	4
370	20250418	142500	39571330	7960	7960	7960	7960	0
371	20250418	142400	39571330	7960	7960	7960	7960	0
372	20250418	142300	39571330	7960	7960	7960	7960	0
373	20250418	142200	39571330	7960	7960	7960	7960	0
374	20250418	142100	39571330	7960	7960	7960	7960	0
375	20250418	142000	39571330	7960	7960	7960	7960	0
376	20250418	141900	39571330	7960	7960	7960	7960	0
377	20250418	141800	39571330	7960	7960	7960	7960	0
378	20250418	141700	39571330	7960	7960	7960	7960	0
379	20250418	141600	39571330	7960	7960	7960	7960	0
380	20250418	141500	39571330	7960	7960	7960	7960	0
381	20250418	141400	39571330	7960	7960	7960	7960	0
382	20250418	141300	39571330	7960	7960	7960	7960	0
383	20250418	141200	39571330	7960	7960	7960	7960	0
384	20250418	141100	39571330	7960	7960	7960	7960	0
385	20250418	141000	39571330	7960	7960	7960	7960	0
386	20250418	140900	39571330	7960	7960	7960	7960	0
387	20250418	140800	39571330	7960	7960	7960	7960	0
388	20250418	140700	39571330	7960	7960	7960	7960	0
389	20250418	140600	39571330	7960	7960	7960	7960	0
390	20250418	140500	39571330	7960	7960	7960	7960	0
391	20250418	140400	39571330	7960	7960	7960	7960	0
392	20250418	140300	39571330	7960	7970	7970	7960	104
393	20250418	140200	38743450	7980	7980	7980	7980	3
394	20250418	140100	38719510	7970	7970	7970	7970	0
395	20250418	140000	38719510	7970	7970	7970	7970	0
396	20250418	135900	38719510	7970	7970	7970	7970	0
397	20250418	135800	38719510	7970	7970	7970	7970	156
398	20250418	135700	37476190	7970	7970	7970	7970	0
399	20250418	135600	37476190	7970	7970	7970	7970	0
400	20250418	135500	37476190	7970	7970	7970	7970	0
401	20250418	135400	37476190	7970	7970	7970	7970	0
402	20250418	135300	37476190	7970	7970	7970	7970	0
403	20250418	135200	37476190	7970	7970	7970	7970	0
404	20250418	135100	37476190	7970	7970	7970	7970	0
405	20250418	135000	37476190	7970	7970	7970	7970	0
406	20250418	134900	37476190	7970	7970	7970	7970	0
407	20250418	134800	37476190	7970	7970	7970	7970	0
408	20250418	134700	37476190	7970	7970	7970	7970	0
409	20250418	134600	37476190	7970	7970	7970	7970	10
410	20250418	134500	37396490	8020	8020	8020	8020	0
411	20250418	134400	37396490	8020	8020	8020	8020	0
412	20250418	134300	37396490	8020	8020	8020	8020	0
413	20250418	134200	37396490	8020	8020	8020	8020	0
414	20250418	134100	37396490	8020	8020	8020	8020	0
415	20250418	134000	37396490	8020	8020	8020	8020	0
416	20250418	133900	37396490	8020	8020	8020	8020	0
417	20250418	133800	37396490	8020	8020	8020	8020	0
418	20250418	133700	37396490	8020	8020	8020	8020	0
419	20250418	133600	37396490	8020	8010	8020	8010	2
420	20250418	133500	37380460	8000	7980	8000	7980	45
421	20250418	133400	37020750	7990	7990	7990	7990	0
422	20250418	133300	37020750	7990	7990	7990	7990	0
423	20250418	133200	37020750	7990	7990	7990	7990	0
424	20250418	133100	37020750	7990	7990	7990	7990	0
425	20250418	133000	37020750	7990	7990	7990	7990	0
426	20250418	132900	37020750	7990	7990	7990	7990	0
427	20250418	132800	37020750	7990	7990	7990	7990	23
428	20250418	132700	36836980	8000	7980	8000	7980	23
429	20250418	132600	36653130	7930	7930	7930	7930	0
430	20250418	132500	36653130	7930	7930	7930	7930	0
431	20250418	132400	36653130	7930	7940	7940	7930	17
432	20250418	132300	36518290	7970	7970	7970	7970	0
433	20250418	132200	36518290	7970	7970	7970	7970	0
434	20250418	132100	36518290	7970	7970	7970	7970	0
435	20250418	132000	36518290	7970	7970	7970	7970	0
436	20250418	131900	36518290	7970	7970	7970	7970	0
437	20250418	131800	36518290	7970	7970	7970	7970	70
438	20250418	131700	35960390	7970	7970	7970	7970	0
439	20250418	131600	35960390	7970	7970	7970	7970	0
440	20250418	131500	35960390	7970	7970	7970	7970	0
441	20250418	131400	35960390	7970	7970	7970	7970	18
442	20250418	131300	35816930	7960	7960	7960	7960	0
443	20250418	131200	35816930	7960	7960	7960	7960	0
444	20250418	131100	35816930	7960	7960	7960	7960	0
445	20250418	131000	35816930	7960	7960	7960	7960	0
446	20250418	130900	35816930	7960	7960	7960	7960	0
447	20250418	130800	35816930	7960	7960	7960	7960	48
448	20250418	130700	35434850	7980	7980	7980	7980	0
449	20250418	130600	35434850	7980	7980	7980	7980	0
450	20250418	130500	35434850	7980	7980	7980	7980	0
451	20250418	130400	35434850	7980	7980	7980	7980	0
452	20250418	130300	35434850	7980	7980	7980	7980	0
453	20250418	130200	35434850	7980	7980	7980	7980	0
454	20250418	130100	35434850	7980	7980	7980	7980	0
455	20250418	130000	35434850	7980	7980	7980	7980	0
456	20250418	125900	35434850	7980	7980	7980	7980	0
457	20250418	125800	35434850	7980	7980	7980	7980	0
458	20250418	125700	35434850	7980	7980	7980	7980	0
459	20250418	125600	35434850	7980	7980	7980	7980	0
460	20250418	125500	35434850	7980	7980	7980	7980	0
461	20250418	125400	35434850	7980	7980	7980	7980	0
462	20250418	125300	35434850	7980	7980	7980	7980	0
463	20250418	125200	35434850	7980	7980	7980	7980	0
464	20250418	125100	35434850	7980	7980	7980	7980	0
465	20250418	125000	35434850	7980	7980	7980	7980	0
466	20250418	124900	35434850	7980	7980	7980	7980	0
467	20250418	124800	35434850	7980	7980	7980	7980	0
468	20250418	124700	35434850	7980	7980	7980	7980	0
469	20250418	124600	35434850	7980	7980	7980	7980	1
470	20250418	124500	35426870	7980	7980	7980	7980	0
471	20250418	124400	35426870	7980	7980	7980	7980	1
472	20250418	124300	35418890	7980	7980	7980	7980	0
473	20250418	124200	35418890	7980	7980	7980	7980	0
474	20250418	124100	35418890	7980	7980	7980	7980	0
475	20250418	124000	35418890	7980	7980	7980	7980	0
476	20250418	123900	35418890	7980	7980	7980	7980	0
477	20250418	123800	35418890	7980	7980	7980	7980	1
478	20250418	123700	35410910	7940	7940	7940	7940	0
479	20250418	123600	35410910	7940	7940	7940	7940	0
480	20250418	123500	35410910	7940	7940	7940	7940	0
481	20250418	123400	35410910	7940	7940	7940	7940	0
482	20250418	123300	35410910	7940	7940	7940	7940	0
483	20250418	123200	35410910	7940	7940	7940	7940	0
484	20250418	123100	35410910	7940	7940	7940	7940	0
485	20250418	123000	35410910	7940	7940	7940	7940	12
486	20250418	122900	35315630	8000	7970	8000	7970	88
487	20250418	122800	34612620	7960	7960	7960	7960	202
488	20250418	122700	33004700	7960	7960	7960	7960	0
489	20250418	122600	33004700	7960	7960	7960	7960	22
490	20250418	122500	32829580	7870	7870	7870	7870	0
491	20250418	122400	32829580	7870	7870	7870	7870	0
492	20250418	122300	32829580	7870	7870	7870	7870	0
493	20250418	122200	32829580	7870	7870	7870	7870	0
494	20250418	122100	32829580	7870	7940	7940	7870	600
495	20250418	122000	28085410	7940	7940	7940	7940	0
496	20250418	121900	28085410	7940	7940	7940	7940	0
497	20250418	121800	28085410	7940	7940	7940	7940	0
498	20250418	121700	28085410	7940	7940	7940	7940	0
499	20250418	121600	28085410	7940	7960	7960	7940	4
500	20250418	121500	28053600	7960	7960	7960	7960	0
501	20250418	121400	28053600	7960	7960	7960	7960	0
502	20250418	121300	28053600	7960	7960	7960	7960	0
503	20250418	121200	28053600	7960	7960	7960	7960	120
504	20250418	121100	27098400	7940	7940	7940	7940	0
505	20250418	121000	27098400	7940	7940	7940	7940	0
506	20250418	120900	27098400	7940	7940	7940	7940	0
507	20250418	120800	27098400	7940	7940	7940	7940	0
508	20250418	120700	27098400	7940	7950	7950	7940	3
509	20250418	120600	27074560	7940	7950	7950	7940	3
510	20250418	120500	27050720	7940	7970	7970	7940	4
511	20250418	120400	27018900	7940	7940	7940	7940	0
512	20250418	120300	27018900	7940	7940	7940	7940	0
513	20250418	120200	27018900	7940	7950	7950	7940	7
514	20250418	120100	26963260	7960	7960	7960	7960	0
515	20250418	120000	26963260	7960	7960	7960	7960	30
516	20250418	115900	26724460	7960	7950	7960	7950	7
517	20250418	115800	26668760	7960	7960	7960	7960	0
518	20250418	115700	26668760	7960	7960	7960	7960	6
519	20250418	115600	26621000	7980	7980	7980	7980	0
520	20250418	115500	26621000	7980	7980	7980	7980	0
521	20250418	115400	26621000	7980	7990	7990	7900	2007
522	20250418	115300	10723200	8010	8010	8010	8010	16
523	20250418	115200	10595040	8000	8000	8000	8000	2
524	20250418	115100	10579040	8020	8020	8020	8020	0
525	20250418	115000	10579040	8020	8020	8020	8020	0
526	20250418	114900	10579040	8020	8020	8020	8020	0
527	20250418	114800	10579040	8020	8020	8020	8020	0
528	20250418	114700	10579040	8020	8020	8020	8020	0
529	20250418	114600	10579040	8020	8020	8020	8020	0
530	20250418	114500	10579040	8020	8020	8020	8020	0
531	20250418	114400	10579040	8020	8020	8020	8020	0
532	20250418	114300	10579040	8020	8020	8020	8020	0
533	20250418	114200	10579040	8020	8020	8020	8020	0
534	20250418	114100	10579040	8020	8020	8020	8020	0
535	20250418	114000	10579040	8020	8020	8020	8020	0
536	20250418	113900	10579040	8020	8020	8020	8020	0
537	20250418	113800	10579040	8020	8020	8020	8020	0
538	20250418	113700	10579040	8020	8020	8020	8020	0
539	20250418	113600	10579040	8020	8020	8020	8020	0
540	20250418	113500	10579040	8020	8020	8020	8020	0
541	20250418	113400	10579040	8020	8020	8020	8020	0
542	20250418	113300	10579040	8020	8020	8020	8020	0
543	20250418	113200	10579040	8020	8020	8020	8020	1
544	20250418	113100	10571020	8020	8020	8020	8020	0
545	20250418	113000	10571020	8020	8020	8020	8020	0
546	20250418	112900	10571020	8020	8020	8020	8020	0
547	20250418	112800	10571020	8020	8020	8020	8020	0
548	20250418	112700	10571020	8020	8020	8020	8020	0
549	20250418	112600	10571020	8020	8020	8020	8020	0
550	20250418	112500	10571020	8020	8020	8020	8020	0
551	20250418	112400	10571020	8020	8020	8020	8020	0
552	20250418	112300	10571020	8020	8020	8020	8020	0
553	20250418	112200	10571020	8020	8020	8020	8020	0
554	20250418	112100	10571020	8020	8020	8020	8020	0
555	20250418	112000	10571020	8020	8020	8020	8020	0
556	20250418	111900	10571020	8020	8020	8020	8020	0
557	20250418	111800	10571020	8020	8020	8020	8020	0
558	20250418	111700	10571020	8020	8020	8020	8020	0
559	20250418	111600	10571020	8020	8020	8020	8020	0
560	20250418	111500	10571020	8020	8020	8020	8020	0
561	20250418	111400	10571020	8020	8020	8020	8020	1
562	20250418	111300	10563000	7990	7990	7990	7990	0
563	20250418	111200	10563000	7990	7990	7990	7990	0
564	20250418	111100	10563000	7990	7990	7990	7990	0
565	20250418	111000	10563000	7990	7990	7990	7990	0
566	20250418	110900	10563000	7990	7990	7990	7990	0
567	20250418	110800	10563000	7990	7990	7990	7990	0
568	20250418	110700	10563000	7990	7990	7990	7990	0
569	20250418	110600	10563000	7990	7990	7990	7990	0
570	20250418	110500	10563000	7990	7990	7990	7990	0
571	20250418	110400	10563000	7990	7990	7990	7990	0
572	20250418	110300	10563000	7990	7990	7990	7990	0
573	20250418	110200	10563000	7990	7990	7990	7990	0
574	20250418	110100	10563000	7990	7990	7990	7990	0
575	20250418	110000	10563000	7990	7990	7990	7990	0
576	20250418	105900	10563000	7990	7990	7990	7990	0
577	20250418	105800	10563000	7990	7990	7990	7990	0
578	20250418	105700	10563000	7990	7990	7990	7990	0
579	20250418	105600	10563000	7990	7990	7990	7990	0
580	20250418	105500	10563000	7990	7990	7990	7990	0
581	20250418	105400	10563000	7990	7990	7990	7990	0
582	20250418	105300	10563000	7990	7990	7990	7990	0
583	20250418	105200	10563000	7990	7990	7990	7990	0
584	20250418	105100	10563000	7990	7990	7990	7990	0
585	20250418	105000	10563000	7990	7990	7990	7990	0
586	20250418	104900	10563000	7990	7990	7990	7990	0
587	20250418	104800	10563000	7990	7990	7990	7990	2
588	20250418	104700	10547020	7980	7980	7980	7980	0
589	20250418	104600	10547020	7980	7980	7980	7980	0
590	20250418	104500	10547020	7980	7980	7980	7980	0
591	20250418	104400	10547020	7980	7980	7980	7980	0
592	20250418	104300	10547020	7980	7980	7980	7980	0
593	20250418	104200	10547020	7980	7980	7980	7980	0
594	20250418	104100	10547020	7980	7980	7980	7980	0
595	20250418	104000	10547020	7980	7980	7980	7980	0
596	20250418	103900	10547020	7980	7980	7980	7980	0
597	20250418	103800	10547020	7980	7990	7990	7980	8
598	20250418	103700	10483160	8010	8010	8010	8010	0
599	20250418	103600	10483160	8010	8010	8010	8010	0
600	20250418	103500	10483160	8010	8010	8010	8010	0
601	20250418	103400	10483160	8010	8010	8010	8010	0
602	20250418	103300	10483160	8010	8010	8010	8010	0
603	20250418	103200	10483160	8010	8000	8010	8000	18
604	20250418	103100	10339040	8010	8010	8010	8010	0
605	20250418	103000	10339040	8010	8010	8010	8010	0
606	20250418	102900	10339040	8010	8010	8010	8010	0
607	20250418	102800	10339040	8010	8010	8010	8010	0
608	20250418	102700	10339040	8010	8010	8010	8010	0
609	20250418	102600	10339040	8010	8010	8010	8010	0
610	20250418	102500	10339040	8010	8010	8010	8010	0
611	20250418	102400	10339040	8010	7990	8020	7990	228
612	20250418	102300	8514100	7990	8000	8000	7990	242
613	20250418	102200	6579280	8010	8010	8010	8010	0
614	20250418	102100	6579280	8010	8010	8010	8010	0
615	20250418	102000	6579280	8010	8010	8010	8010	0
616	20250418	101900	6579280	8010	8010	8010	8010	0
617	20250418	101800	6579280	8010	8010	8010	8010	0
618	20250418	101700	6579280	8010	8010	8010	8010	0
619	20250418	101600	6579280	8010	8010	8010	8010	0
620	20250418	101500	6579280	8010	8010	8010	8010	0
621	20250418	101400	6579280	8010	8010	8010	8010	0
622	20250418	101300	6579280	8010	8010	8010	8010	4
623	20250418	101200	6547240	8080	8080	8080	8080	2
624	20250418	101100	6531080	8020	8020	8020	8020	0
625	20250418	101000	6531080	8020	8020	8020	8020	0
626	20250418	100900	6531080	8020	8020	8020	8020	0
627	20250418	100800	6531080	8020	8020	8020	8020	2
628	20250418	100700	6515040	8020	8020	8020	8020	0
629	20250418	100600	6515040	8020	8020	8020	8020	0
630	20250418	100500	6515040	8020	8020	8020	8020	0
631	20250418	100400	6515040	8020	8020	8020	8020	0
632	20250418	100300	6515040	8020	8020	8020	8020	0
633	20250418	100200	6515040	8020	8020	8020	8020	128
634	20250418	100100	5488480	8010	8010	8010	8010	0
635	20250418	100000	5488480	8010	8010	8010	8010	0
636	20250418	095900	5488480	8010	8010	8010	8010	0
637	20250418	095800	5488480	8010	8010	8010	8000	443
638	20250418	095700	1943830	8010	8010	8010	8010	0
639	20250418	095600	1943830	8010	8010	8010	8010	0
640	20250418	095500	1943830	8010	8010	8010	8010	0
641	20250418	095400	1943830	8010	8010	8010	8010	0
642	20250418	095300	1943830	8010	8010	8010	8010	0
643	20250418	095200	1943830	8010	8010	8010	8010	0
644	20250418	095100	1943830	8010	8010	8010	8010	0
645	20250418	095000	1943830	8010	8010	8010	8010	0
646	20250418	094900	1943830	8010	8010	8010	8010	0
647	20250418	094800	1943830	8010	8010	8010	8010	42
648	20250418	094700	1607410	7990	7990	7990	7990	0
649	20250418	094600	1607410	7990	7990	7990	7990	0
650	20250418	094500	1607410	7990	7990	7990	7990	0
651	20250418	094400	1607410	7990	7990	7990	7990	0
652	20250418	094300	1607410	7990	7990	7990	7990	0
653	20250418	094200	1607410	7990	7990	7990	7990	0
654	20250418	094100	1607410	7990	7990	7990	7990	0
655	20250418	094000	1607410	7990	7990	7990	7990	0
656	20250418	093900	1607410	7990	7990	7990	7990	0
657	20250418	093800	1607410	7990	7990	7990	7990	0
658	20250418	093700	1607410	7990	7990	7990	7990	0
659	20250418	093600	1607410	7990	7990	7990	7990	0
660	20250418	093500	1607410	7990	7990	7990	7990	0
661	20250418	093400	1607410	7990	7990	7990	7990	0
662	20250418	093300	1607410	7990	7990	7990	7990	0
663	20250418	093200	1607410	7990	7990	7990	7990	0
664	20250418	093100	1607410	7990	7990	7990	7990	0
665	20250418	093000	1607410	7990	7990	7990	7990	0
666	20250418	092900	1607410	7990	7990	7990	7990	0
667	20250418	092800	1607410	7990	7990	7990	7990	0
668	20250418	092700	1607410	7990	7990	7990	7990	0
669	20250418	092600	1607410	7990	7990	7990	7990	0
670	20250418	092500	1607410	7990	7990	7990	7990	0
671	20250418	092400	1607410	7990	7990	7990	7990	0
672	20250418	092300	1607410	7990	7990	7990	7990	0
673	20250418	092200	1607410	7990	7990	7990	7990	0
674	20250418	092100	1607410	7990	7990	7990	7990	0
675	20250418	092000	1607410	7990	7990	7990	7990	0
676	20250418	091900	1607410	7990	7990	7990	7990	0
677	20250418	091800	1607410	7990	7990	7990	7990	0
678	20250418	091700	1607410	7990	7990	7990	7990	0
679	20250418	091600	1607410	7990	7990	7990	7990	0
680	20250418	091500	1607410	7990	7990	7990	7990	0
681	20250418	091400	1607410	7990	7990	7990	7990	0
682	20250418	091300	1607410	7990	7990	7990	7990	0
683	20250418	091200	1607410	7990	7990	7990	7990	0
684	20250418	091100	1607410	7990	7990	7990	7990	0
685	20250418	091000	1607410	7990	8000	8000	7990	100
686	20250418	090900	807520	7990	7990	7990	7990	0
687	20250418	090800	807520	7990	7990	7990	7990	0
688	20250418	090700	807520	7990	8000	8000	7990	100
689	20250418	090600	7960	7960	7960	7960	7960	0
690	20250418	090500	7960	7960	7960	7960	7960	0
691	20250418	090400	7960	7960	7960	7960	7960	0
692	20250418	090300	7960	7960	7960	7960	7960	0
693	20250418	090200	7960	7960	7960	7960	7960	0
694	20250418	090100	7960	7960	7960	7960	7960	1
695	20250418	090000	0	8050	8050	8050	8050	0