KissMeData/045100/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	191100	208878545	15860	15860	15860	15860	122
3	20250418	191000	208878545	15860	15860	15860	15860	0
4	20250418	190900	208878545	15860	15860	15860	15860	0
5	20250418	190800	208878545	15860	15860	15860	15860	0
6	20250418	190700	208878545	15860	15860	15860	15860	0
7	20250418	190600	208878545	15860	15860	15860	15860	0
8	20250418	190500	208878545	15860	15860	15860	15860	0
9	20250418	190400	208878545	15860	15860	15860	15860	0
10	20250418	190300	208878545	15860	15860	15860	15860	0
11	20250418	190200	208878545	15860	15860	15860	15860	0
12	20250418	190100	208878545	15860	15860	15860	15860	0
13	20250418	190000	208878545	15860	15860	15860	15860	0
14	20250418	185900	208878545	15860	15860	15860	15860	0
15	20250418	185800	208878545	15860	15860	15860	15860	0
16	20250418	185700	208878545	15860	15860	15860	15860	0
17	20250418	185600	208878545	15860	15860	15860	15860	0
18	20250418	185500	208878545	15860	15860	15860	15860	0
19	20250418	185400	208878545	15860	15860	15860	15860	0
20	20250418	185300	208878545	15860	15860	15860	15860	0
21	20250418	185200	208878545	15860	15860	15860	15860	0
22	20250418	185100	208878545	15860	15860	15860	15860	0
23	20250418	185000	208878545	15860	15860	15860	15860	0
24	20250418	184900	208878545	15860	15860	15860	15860	0
25	20250418	184800	208878545	15860	15860	15860	15860	0
26	20250418	184700	208878545	15860	15860	15860	15860	0
27	20250418	184600	208878545	15860	15860	15860	15860	0
28	20250418	184500	208878545	15860	15860	15860	15860	0
29	20250418	184400	208878545	15860	15860	15860	15860	0
30	20250418	184300	208878545	15860	15860	15860	15860	0
31	20250418	184200	208878545	15860	15860	15860	15860	0
32	20250418	184100	208878545	15860	15860	15860	15860	122
33	20250418	184000	208878545	15860	15860	15860	15860	0
34	20250418	183900	208878545	15860	15860	15860	15860	0
35	20250418	183800	208878545	15860	15860	15860	15860	0
36	20250418	183700	208878545	15860	15860	15860	15860	0
37	20250418	183600	208878545	15860	15860	15860	15860	0
38	20250418	183500	208878545	15860	15860	15860	15860	0
39	20250418	183400	208878545	15860	15860	15860	15860	0
40	20250418	183300	208878545	15860	15860	15860	15860	0
41	20250418	183200	208878545	15860	15860	15860	15860	0
42	20250418	183100	208878545	15860	15860	15860	15860	0
43	20250418	183000	208878545	15860	15860	15860	15860	0
44	20250418	182900	208878545	15860	15860	15860	15860	0
45	20250418	182800	208878545	15860	15860	15860	15860	0
46	20250418	182700	208878545	15860	15860	15860	15860	0
47	20250418	182600	208878545	15860	15860	15860	15860	0
48	20250418	182500	208878545	15860	15860	15860	15860	0
49	20250418	182400	208878545	15860	15860	15860	15860	0
50	20250418	182300	208878545	15860	15860	15860	15860	0
51	20250418	182200	208878545	15860	15860	15860	15860	0
52	20250418	182100	208878545	15860	15860	15860	15860	0
53	20250418	182000	208878545	15860	15860	15860	15860	0
54	20250418	181900	208878545	15860	15860	15860	15860	0
55	20250418	181800	208878545	15860	15860	15860	15860	0
56	20250418	181700	208878545	15860	15860	15860	15860	0
57	20250418	181600	208878545	15860	15860	15860	15860	0
58	20250418	181500	208878545	15860	15860	15860	15860	0
59	20250418	181400	208878545	15860	15860	15860	15860	0
60	20250418	181300	208878545	15860	15860	15860	15860	0
61	20250418	181200	208878545	15860	15860	15860	15860	0
62	20250418	181100	208878545	15860	15860	15860	15860	122
63	20250418	181000	208878545	15860	15860	15860	15860	0
64	20250418	180900	208878545	15860	15860	15860	15860	0
65	20250418	180800	208878545	15860	15860	15860	15860	0
66	20250418	180700	208878545	15860	15860	15860	15860	0
67	20250418	180600	208878545	15860	15860	15860	15860	0
68	20250418	180500	208878545	15860	15860	15860	15860	0
69	20250418	180400	208878545	15860	15860	15860	15860	0
70	20250418	180300	208878545	15860	15860	15860	15860	0
71	20250418	180200	208878545	15860	15860	15860	15860	0
72	20250418	180100	208878545	15860	15860	15860	15860	0
73	20250418	180000	208878545	15860	15860	15860	15860	0
74	20250418	175900	208878545	15860	15860	15860	15860	0
75	20250418	175800	208878545	15860	15860	15860	15860	0
76	20250418	175700	208878545	15860	15860	15860	15860	0
77	20250418	175600	208878545	15860	15860	15860	15860	0
78	20250418	175500	208878545	15860	15860	15860	15860	0
79	20250418	175400	208878545	15860	15860	15860	15860	0
80	20250418	175300	208878545	15860	15860	15860	15860	0
81	20250418	175200	208878545	15860	15860	15860	15860	0
82	20250418	175100	208878545	15860	15860	15860	15860	0
83	20250418	175000	208878545	15860	15860	15860	15860	0
84	20250418	174900	208878545	15860	15860	15860	15860	0
85	20250418	174800	208878545	15860	15860	15860	15860	0
86	20250418	174700	208878545	15860	15860	15860	15860	0
87	20250418	174600	208878545	15860	15860	15860	15860	0
88	20250418	174500	208878545	15860	15860	15860	15860	0
89	20250418	174400	208878545	15860	15860	15860	15860	0
90	20250418	174300	208878545	15860	15860	15860	15860	0
91	20250418	174200	208878545	15860	15860	15860	15860	0
92	20250418	174100	208878545	15860	15860	15860	15860	122
93	20250418	174000	208878545	15860	15860	15860	15860	0
94	20250418	173900	208878545	15860	15860	15860	15860	0
95	20250418	173800	208878545	15860	15860	15860	15860	0
96	20250418	173700	208878545	15860	15860	15860	15860	0
97	20250418	173600	208878545	15860	15860	15860	15860	0
98	20250418	173500	208878545	15860	15860	15860	15860	0
99	20250418	173400	208878545	15860	15860	15860	15860	0
100	20250418	173300	208878545	15860	15860	15860	15860	0
101	20250418	173200	208878545	15860	15860	15860	15860	0
102	20250418	173100	208878545	15860	15860	15860	15860	0
103	20250418	173000	208878545	15860	15860	15860	15860	0
104	20250418	172900	208878545	15860	15860	15860	15860	0
105	20250418	172800	208878545	15860	15860	15860	15860	0
106	20250418	172700	208878545	15860	15860	15860	15860	0
107	20250418	172600	208878545	15860	15860	15860	15860	0
108	20250418	172500	208878545	15860	15860	15860	15860	0
109	20250418	172400	208878545	15860	15860	15860	15860	0
110	20250418	172300	208878545	15860	15860	15860	15860	0
111	20250418	172200	208878545	15860	15860	15860	15860	0
112	20250418	172100	208878545	15860	15860	15860	15860	0
113	20250418	172000	208878545	15860	15860	15860	15860	0
114	20250418	171900	208878545	15860	15860	15860	15860	0
115	20250418	171800	208878545	15860	15860	15860	15860	0
116	20250418	171700	208878545	15860	15860	15860	15860	0
117	20250418	171600	208878545	15860	15860	15860	15860	0
118	20250418	171500	208878545	15860	15860	15860	15860	0
119	20250418	171400	208878545	15860	15860	15860	15860	0
120	20250418	171300	208878545	15860	15860	15860	15860	0
121	20250418	171200	208878545	15860	15860	15860	15860	0
122	20250418	171100	208878545	15860	15860	15860	15860	122
123	20250418	171000	208878545	15860	15860	15860	15860	0
124	20250418	170900	208878545	15860	15860	15860	15860	0
125	20250418	170800	208878545	15860	15860	15860	15860	0
126	20250418	170700	208878545	15860	15860	15860	15860	0
127	20250418	170600	208878545	15860	15860	15860	15860	0
128	20250418	170500	208878545	15860	15860	15860	15860	0
129	20250418	170400	208878545	15860	15860	15860	15860	0
130	20250418	170300	208878545	15860	15860	15860	15860	0
131	20250418	170200	208878545	15860	15860	15860	15860	0
132	20250418	170100	208878545	15860	15860	15860	15860	0
133	20250418	170000	208878545	15860	15860	15860	15860	0
134	20250418	165900	208878545	15860	15860	15860	15860	0
135	20250418	165800	208878545	15860	15860	15860	15860	0
136	20250418	165700	208878545	15860	15860	15860	15860	0
137	20250418	165600	208878545	15860	15860	15860	15860	0
138	20250418	165500	208878545	15860	15860	15860	15860	0
139	20250418	165400	208878545	15860	15860	15860	15860	0
140	20250418	165300	208878545	15860	15860	15860	15860	0
141	20250418	165200	208878545	15860	15860	15860	15860	0
142	20250418	165100	208878545	15860	15860	15860	15860	0
143	20250418	165000	208878545	15860	15860	15860	15860	0
144	20250418	164900	208878545	15860	15860	15860	15860	0
145	20250418	164800	208878545	15860	15860	15860	15860	0
146	20250418	164700	208878545	15860	15860	15860	15860	0
147	20250418	164600	208878545	15860	15860	15860	15860	0
148	20250418	164500	208878545	15860	15860	15860	15860	0
149	20250418	164400	208878545	15860	15860	15860	15860	0
150	20250418	164300	208878545	15860	15860	15860	15860	0
151	20250418	164200	208878545	15860	15860	15860	15860	0
152	20250418	164100	208878545	15860	15860	15860	15860	122
153	20250418	164000	208878545	15860	15860	15860	15860	0
154	20250418	163900	208878545	15860	15860	15860	15860	0
155	20250418	163800	208878545	15860	15860	15860	15860	0
156	20250418	163700	208878545	15860	15860	15860	15860	0
157	20250418	163600	208878545	15860	15860	15860	15860	0
158	20250418	163500	208878545	15860	15860	15860	15860	0
159	20250418	163400	208878545	15860	15860	15860	15860	0
160	20250418	163300	208878545	15860	15860	15860	15860	0
161	20250418	163200	208878545	15860	15860	15860	15860	0
162	20250418	163100	208878545	15860	15860	15860	15860	0
163	20250418	163000	208878545	15860	15860	15860	15860	0
164	20250418	162900	208878545	15860	15860	15860	15860	0
165	20250418	162800	208878545	15860	15860	15860	15860	0
166	20250418	162700	208878545	15860	15860	15860	15860	0
167	20250418	162600	208878545	15860	15860	15860	15860	0
168	20250418	162500	208878545	15860	15860	15860	15860	0
169	20250418	162400	208878545	15860	15860	15860	15860	0
170	20250418	162300	208878545	15860	15860	15860	15860	0
171	20250418	162200	208878545	15860	15860	15860	15860	0
172	20250418	162100	208878545	15860	15860	15860	15860	0
173	20250418	162000	208878545	15860	15860	15860	15860	0
174	20250418	161900	208878545	15860	15860	15860	15860	0
175	20250418	161800	208878545	15860	15860	15860	15860	0
176	20250418	161700	208878545	15860	15860	15860	15860	0
177	20250418	161600	208878545	15860	15860	15860	15860	0
178	20250418	161500	208878545	15860	15860	15860	15860	0
179	20250418	161400	208878545	15860	15860	15860	15860	0
180	20250418	161300	208878545	15860	15860	15860	15860	0
181	20250418	161200	208878545	15860	15860	15860	15860	0
182	20250418	161100	208878545	15860	15860	15860	15860	122
183	20250418	161000	208878545	15860	15860	15860	15860	0
184	20250418	160900	208878545	15860	15860	15860	15860	0
185	20250418	160800	208878545	15860	15860	15860	15860	0
186	20250418	160700	208878545	15860	15860	15860	15860	0
187	20250418	160600	208878545	15860	15860	15860	15860	0
188	20250418	160500	208878545	15860	15860	15860	15860	0
189	20250418	160400	208878545	15860	15860	15860	15860	0
190	20250418	160300	208878545	15860	15860	15860	15860	0
191	20250418	160200	208878545	15860	15860	15860	15860	0
192	20250418	160100	208878545	15860	15860	15860	15860	0
193	20250418	160000	208878545	15860	15860	15860	15860	0
194	20250418	155900	208878545	15860	15860	15860	15860	0
195	20250418	155800	208878545	15860	15860	15860	15860	0
196	20250418	155700	208878545	15860	15860	15860	15860	0
197	20250418	155600	208878545	15860	15860	15860	15860	0
198	20250418	155500	208878545	15860	15860	15860	15860	0
199	20250418	155400	208878545	15860	15860	15860	15860	0
200	20250418	155300	208878545	15860	15860	15860	15860	0
201	20250418	155200	208878545	15860	15860	15860	15860	0
202	20250418	155100	208878545	15860	15860	15860	15860	0
203	20250418	155000	208878545	15860	15860	15860	15860	0
204	20250418	154900	208878545	15860	15860	15860	15860	0
205	20250418	154800	208878545	15860	15860	15860	15860	0
206	20250418	154700	208878545	15860	15860	15860	15860	0
207	20250418	154600	208878545	15860	15860	15860	15860	0
208	20250418	154500	208878545	15860	15860	15860	15860	0
209	20250418	154400	208878545	15860	15860	15860	15860	0
210	20250418	154300	208878545	15860	15860	15860	15860	0
211	20250418	154200	208878545	15860	15860	15860	15860	0
212	20250418	154100	208878545	15860	15860	15860	15860	122
213	20250418	154000	208878545	15860	15860	15860	15860	0
214	20250418	153900	208878545	15860	15860	15860	15860	0
215	20250418	153800	208878545	15860	15860	15860	15860	0
216	20250418	153700	208878545	15860	15860	15860	15860	0
217	20250418	153600	208878545	15860	15860	15860	15860	0
218	20250418	153500	208878545	15860	15860	15860	15860	0
219	20250418	153400	208878545	15860	15860	15860	15860	0
220	20250418	153300	208878545	15860	15860	15860	15860	0
221	20250418	153200	208878545	15860	15860	15860	15860	0
222	20250418	153100	208878545	15860	15860	15860	15860	0
223	20250418	153000	208878545	15860	15860	15860	15860	122
224	20250418	152900	206943625	15880	15880	15880	15880	0
225	20250418	152800	206943625	15880	15880	15880	15880	0
226	20250418	152700	206943625	15880	15880	15880	15880	0
227	20250418	152600	206943625	15880	15880	15880	15880	0
228	20250418	152500	206943625	15880	15880	15880	15880	0
229	20250418	152400	206943625	15880	15880	15880	15880	0
230	20250418	152300	206943625	15880	15880	15880	15880	0
231	20250418	152200	206943625	15880	15880	15880	15880	0
232	20250418	152100	206943625	15880	15880	15880	15880	0
233	20250418	152000	206943625	15880	15880	15880	15880	0
234	20250418	151900	206943625	15880	15880	15880	15860	186
235	20250418	151800	203991095	15870	15880	15880	15850	16
236	20250418	151700	203737415	15880	15880	15880	15850	37
237	20250418	151600	203150845	15850	15850	15880	15850	73
238	20250418	151500	201993615	15880	15840	15890	15840	62
239	20250418	151400	201011105	15890	15890	15890	15890	2
240	20250418	151300	200979325	15800	15800	15800	15800	0
241	20250418	151200	200979325	15800	15800	15800	15800	0
242	20250418	151100	200979325	15800	15800	15800	15800	0
243	20250418	151000	200979325	15800	15850	15850	15800	654
244	20250418	150900	190645485	15890	15890	15890	15890	173
245	20250418	150800	187896515	15890	15890	15890	15890	86
246	20250418	150700	186529975	15890	15890	15890	15890	158
247	20250418	150600	184019355	15850	15850	15850	15850	120
248	20250418	150500	182117355	15850	15870	15870	15850	223
249	20250418	150400	178582665	15870	15870	15870	15870	0
250	20250418	150300	178582665	15870	15870	15870	15870	33
251	20250418	150200	178058955	15800	15800	15800	15800	0
252	20250418	150100	178058955	15800	15800	15800	15800	97
253	20250418	150000	176526355	15800	15880	15880	15800	1200
254	20250418	145900	157555055	15890	15890	15890	15890	25
255	20250418	145800	157157805	15890	15880	15890	15880	115
256	20250418	145700	155331585	15890	15880	15890	15880	9
257	20250418	145600	155188595	15880	15880	15880	15880	1
258	20250418	145500	155172715	15880	15880	15880	15880	0
259	20250418	145400	155172715	15880	15880	15880	15880	0
260	20250418	145300	155172715	15880	15880	15880	15880	4
261	20250418	145200	155109195	15880	15870	15880	15870	177
262	20250418	145100	152298445	15840	15840	15840	15840	0
263	20250418	145000	152298445	15840	15840	15840	15840	0
264	20250418	144900	152298445	15840	15840	15840	15840	0
265	20250418	144800	152298445	15840	15850	15850	15840	195
266	20250418	144700	149209535	15880	15880	15880	15880	0
267	20250418	144600	149209535	15880	15850	15880	15850	1639
268	20250418	144500	123201705	15810	15810	15810	15810	0
269	20250418	144400	123201705	15810	15810	15810	15810	0
270	20250418	144300	123201705	15810	15810	15810	15810	0
271	20250418	144200	123201705	15810	15810	15810	15810	0
272	20250418	144100	123201705	15810	15810	15810	15810	0
273	20250418	144000	123201705	15810	15810	15810	15810	0
274	20250418	143900	123201705	15810	15810	15810	15810	0
275	20250418	143800	123201705	15810	15810	15810	15810	138
276	20250418	143700	121019925	15860	15860	15860	15860	0
277	20250418	143600	121019925	15860	15860	15860	15860	3
278	20250418	143500	120972345	15820	15845	15845	15820	220
279	20250418	143400	117491815	15840	15840	15840	15840	0
280	20250418	143300	117491815	15840	15840	15840	15840	0
281	20250418	143200	117491815	15840	15850	15850	15840	28
282	20250418	143100	117048245	15860	15860	15860	15860	0
283	20250418	143000	117048245	15860	15860	15860	15860	0
284	20250418	142900	117048245	15860	15860	15860	15860	5
285	20250418	142800	116968945	15870	15870	15870	15870	0
286	20250418	142700	116968945	15870	15870	15870	15870	10
287	20250418	142600	116810245	15870	15870	15870	15870	0
288	20250418	142500	116810245	15870	15870	15870	15870	0
289	20250418	142400	116810245	15870	15870	15870	15870	0
290	20250418	142300	116810245	15870	15870	15870	15870	0
291	20250418	142200	116810245	15870	15870	15870	15870	0
292	20250418	142100	116810245	15870	15870	15870	15870	10
293	20250418	142000	116651545	15870	15870	15870	15870	10
294	20250418	141900	116492845	15870	15870	15870	15870	0
295	20250418	141800	116492845	15870	15860	15870	15860	100
296	20250418	141700	114906065	15860	15860	15860	15860	1
297	20250418	141600	114890205	15860	15860	15860	15860	0
298	20250418	141500	114890205	15860	15860	15860	15860	4
299	20250418	141400	114826765	15820	15820	15820	15820	0
300	20250418	141300	114826765	15820	15820	15820	15820	0
301	20250418	141200	114826765	15820	15820	15820	15820	0
302	20250418	141100	114826765	15820	15820	15820	15820	0
303	20250418	141000	114826765	15820	15830	15830	15820	20
304	20250418	140900	114510335	15840	15840	15840	15840	0
305	20250418	140800	114510335	15840	15840	15840	15840	0
306	20250418	140700	114510335	15840	15840	15840	15840	8
307	20250418	140600	114383615	15840	15840	15840	15840	0
308	20250418	140500	114383615	15840	15840	15840	15840	0
309	20250418	140400	114383615	15840	15840	15840	15840	0
310	20250418	140300	114383615	15840	15840	15840	15840	1
311	20250418	140200	114367775	15840	15840	15840	15840	0
312	20250418	140100	114367775	15840	15840	15840	15840	0
313	20250418	140000	114367775	15840	15830	15840	15820	151
314	20250418	135900	111977855	15840	15840	15840	15840	0
315	20250418	135800	111977855	15840	15840	15840	15840	0
316	20250418	135700	111977855	15840	15840	15840	15840	100
317	20250418	135600	110393855	15840	15840	15840	15840	0
318	20250418	135500	110393855	15840	15860	15860	15840	34
319	20250418	135400	109855085	15870	15870	15870	15870	7
320	20250418	135300	109743995	15870	15870	15870	15870	0
321	20250418	135200	109743995	15870	15870	15870	15870	0
322	20250418	135100	109743995	15870	15850	15870	15850	4
323	20250418	135000	109680555	15850	15850	15850	15850	0
324	20250418	134900	109680555	15850	15850	15850	15850	19
325	20250418	134800	109379405	15850	15850	15850	15850	8
326	20250418	134700	109252605	15860	15860	15860	15860	0
327	20250418	134600	109252605	15860	15860	15860	15860	0
328	20250418	134500	109252605	15860	15860	15860	15860	0
329	20250418	134400	109252605	15860	15860	15860	15860	1
330	20250418	134300	109236745	15870	15870	15870	15870	0
331	20250418	134200	109236745	15870	15870	15870	15870	0
332	20250418	134100	109236745	15870	15870	15870	15870	0
333	20250418	134000	109236745	15870	15870	15870	15870	0
334	20250418	133900	109236745	15870	15860	15870	15860	131
335	20250418	133800	107158865	15850	15840	15850	15840	1058
336	20250418	133700	90393555	15830	15830	15830	15830	0
337	20250418	133600	90393555	15830	15830	15830	15830	0
338	20250418	133500	90393555	15830	15830	15830	15830	0
339	20250418	133400	90393555	15830	15830	15830	15830	0
340	20250418	133300	90393555	15830	15830	15830	15830	0
341	20250418	133200	90393555	15830	15830	15830	15830	0
342	20250418	133100	90393555	15830	15830	15830	15830	64
343	20250418	133000	89380435	15830	15830	15830	15830	1
344	20250418	132900	89364605	15830	15830	15830	15830	0
345	20250418	132800	89364605	15830	15830	15830	15830	0
346	20250418	132700	89364605	15830	15830	15830	15830	0
347	20250418	132600	89364605	15830	15830	15830	15830	0
348	20250418	132500	89364605	15830	15830	15830	15830	10
349	20250418	132400	89206305	15830	15830	15830	15830	0
350	20250418	132300	89206305	15830	15830	15830	15830	0
351	20250418	132200	89206305	15830	15830	15830	15830	0
352	20250418	132100	89206305	15830	15830	15830	15830	0
353	20250418	132000	89206305	15830	15830	15830	15830	1
354	20250418	131900	89190475	15830	15830	15830	15830	0
355	20250418	131800	89190475	15830	15830	15830	15830	0
356	20250418	131700	89190475	15830	15830	15830	15830	0
357	20250418	131600	89190475	15830	15830	15830	15830	0
358	20250418	131500	89190475	15830	15830	15830	15830	0
359	20250418	131400	89190475	15830	15830	15830	15830	0
360	20250418	131300	89190475	15830	15830	15830	15830	0
361	20250418	131200	89190475	15830	15830	15830	15830	0
362	20250418	131100	89190475	15830	15830	15830	15830	10
363	20250418	131000	89032175	15830	15830	15830	15830	3
364	20250418	130900	88984685	15830	15830	15830	15830	1
365	20250418	130800	88968855	15830	15830	15830	15830	10
366	20250418	130700	88810555	15840	15840	15840	15840	0
367	20250418	130600	88810555	15840	15840	15840	15840	0
368	20250418	130500	88810555	15840	15840	15840	15840	1
369	20250418	130400	88794715	15840	15840	15840	15840	0
370	20250418	130300	88794715	15840	15840	15840	15840	0
371	20250418	130200	88794715	15840	15840	15840	15840	0
372	20250418	130100	88794715	15840	15840	15840	15840	0
373	20250418	130000	88794715	15840	15840	15840	15840	1
374	20250418	125900	88778875	15840	15840	15840	15840	50
375	20250418	125800	87986875	15840	15840	15840	15840	0
376	20250418	125700	87986875	15840	15840	15840	15840	0
377	20250418	125600	87986875	15840	15840	15840	15840	0
378	20250418	125500	87986875	15840	15840	15840	15840	0
379	20250418	125400	87986875	15840	15840	15840	15840	0
380	20250418	125300	87986875	15840	15840	15840	15840	3
381	20250418	125200	87939355	15840	15840	15840	15840	200
382	20250418	125100	84771355	15800	15830	15830	15800	253
383	20250418	125000	80771955	15840	15840	15840	15840	1
384	20250418	124900	80756115	15840	15840	15840	15840	0
385	20250418	124800	80756115	15840	15840	15840	15840	0
386	20250418	124700	80756115	15840	15840	15840	15840	3
387	20250418	124600	80708595	15840	15840	15840	15840	0
388	20250418	124500	80708595	15840	15840	15840	15840	0
389	20250418	124400	80708595	15840	15840	15840	15840	9
390	20250418	124300	80566035	15840	15840	15840	15840	0
391	20250418	124200	80566035	15840	15840	15840	15840	0
392	20250418	124100	80566035	15840	15840	15840	15840	0
393	20250418	124000	80566035	15840	15840	15840	15840	17
394	20250418	123900	80296755	15840	15840	15840	15840	18
395	20250418	123800	80011635	15840	15830	15840	15830	5
396	20250418	123700	79932455	15840	15840	15840	15840	0
397	20250418	123600	79932455	15840	15840	15840	15840	0
398	20250418	123500	79932455	15840	15840	15840	15840	0
399	20250418	123400	79932455	15840	15840	15840	15840	0
400	20250418	123300	79932455	15840	15840	15840	15840	4
401	20250418	123200	79869095	15840	15840	15840	15840	0
402	20250418	123100	79869095	15840	15840	15840	15840	0
403	20250418	123000	79869095	15840	15840	15840	15840	2
404	20250418	122900	79837415	15840	15840	15840	15840	1
405	20250418	122800	79821575	15840	15840	15840	15840	0
406	20250418	122700	79821575	15840	15840	15840	15840	0
407	20250418	122600	79821575	15840	15840	15840	15840	0
408	20250418	122500	79821575	15840	15840	15840	15840	10
409	20250418	122400	79663175	15840	15840	15840	15840	0
410	20250418	122300	79663175	15840	15840	15840	15840	0
411	20250418	122200	79663175	15840	15840	15840	15840	0
412	20250418	122100	79663175	15840	15840	15840	15840	0
413	20250418	122000	79663175	15840	15840	15840	15840	12
414	20250418	121900	79473095	15840	15840	15840	15840	16
415	20250418	121800	79219655	15840	15840	15840	15840	0
416	20250418	121700	79219655	15840	15830	15840	15830	85
417	20250418	121600	77873815	15830	15830	15830	15830	2
418	20250418	121500	77842155	15820	15820	15820	15820	0
419	20250418	121400	77842155	15820	15830	15830	15820	16
420	20250418	121300	77588885	15840	15840	15840	15840	0
421	20250418	121200	77588885	15840	15840	15840	15840	0
422	20250418	121100	77588885	15840	15840	15840	15840	2
423	20250418	121000	77557205	15840	15830	15840	15830	88
424	20250418	120900	76163535	15830	15830	15830	15830	0
425	20250418	120800	76163535	15830	15830	15830	15830	96
426	20250418	120700	74643855	15830	15830	15830	15830	150
427	20250418	120600	72269355	15820	15820	15820	15820	0
428	20250418	120500	72269355	15820	15820	15820	15820	0
429	20250418	120400	72269355	15820	15820	15820	15820	99
430	20250418	120300	70703175	15820	15820	15820	15820	0
431	20250418	120200	70703175	15820	15820	15820	15820	3
432	20250418	120100	70655715	15820	15820	15820	15820	0
433	20250418	120000	70655715	15820	15820	15820	15820	2
434	20250418	115900	70624075	15820	15800	15820	15800	357
435	20250418	115800	64981695	15800	15800	15800	15800	0
436	20250418	115700	64981695	15800	15800	15800	15800	0
437	20250418	115600	64981695	15800	15800	15800	15800	0
438	20250418	115500	64981695	15800	15800	15800	15800	0
439	20250418	115400	64981695	15800	15800	15800	15800	0
440	20250418	115300	64981695	15800	15800	15800	15800	41
441	20250418	115200	64333895	15800	15800	15800	15800	0
442	20250418	115100	64333895	15800	15800	15800	15800	0
443	20250418	115000	64333895	15800	15800	15800	15800	0
444	20250418	114900	64333895	15800	15790	15800	15790	26
445	20250418	114800	63923315	15790	15790	15790	15790	4
446	20250418	114700	63860155	15790	15790	15790	15790	96
447	20250418	114600	62344315	15800	15800	15800	15800	11
448	20250418	114500	62170515	15810	15810	15810	15810	17
449	20250418	114400	61901745	15800	15800	15800	15800	0
450	20250418	114300	61901745	15800	15800	15800	15800	0
451	20250418	114200	61901745	15800	15800	15800	15800	70
452	20250418	114100	60795745	15810	15810	15810	15810	0
453	20250418	114000	60795745	15810	15810	15810	15810	0
454	20250418	113900	60795745	15810	15810	15810	15810	5
455	20250418	113800	60716695	15810	15810	15810	15810	0
456	20250418	113700	60716695	15810	15810	15810	15810	0
457	20250418	113600	60716695	15810	15810	15810	15810	30
458	20250418	113500	60242395	15810	15810	15810	15810	10
459	20250418	113400	60084295	15810	15810	15810	15810	20
460	20250418	113300	59768095	15810	15810	15810	15810	11
461	20250418	113200	59594185	15800	15800	15800	15800	0
462	20250418	113100	59594185	15800	15800	15800	15800	2
463	20250418	113000	59562585	15820	15820	15820	15820	4
464	20250418	112900	59499305	15820	15810	15820	15810	5
465	20250418	112800	59420215	15820	15820	15820	15820	0
466	20250418	112700	59420215	15820	15820	15820	15820	0
467	20250418	112600	59420215	15820	15820	15820	15820	0
468	20250418	112500	59420215	15820	15820	15820	15820	7
469	20250418	112400	59309475	15820	15820	15820	15820	5
470	20250418	112300	59230375	15820	15820	15820	15820	2
471	20250418	112200	59198735	15820	15820	15820	15820	7
472	20250418	112100	59087995	15820	15820	15820	15820	0
473	20250418	112000	59087995	15820	15820	15820	15820	0
474	20250418	111900	59087995	15820	15820	15820	15820	5
475	20250418	111800	59008895	15820	15820	15820	15820	0
476	20250418	111700	59008895	15820	15820	15820	15820	0
477	20250418	111600	59008895	15820	15820	15820	15820	0
478	20250418	111500	59008895	15820	15820	15820	15820	8
479	20250418	111400	58882335	15820	15805	15820	15805	38
480	20250418	111300	58281670	15820	15820	15820	15820	0
481	20250418	111200	58281670	15820	15820	15820	15820	0
482	20250418	111100	58281670	15820	15820	15820	15820	0
483	20250418	111000	58281670	15820	15820	15820	15820	0
484	20250418	110900	58281670	15820	15820	15820	15820	6
485	20250418	110800	58186750	15820	15820	15820	15820	25
486	20250418	110700	57791250	15820	15820	15820	15820	3
487	20250418	110600	57743790	15820	15820	15820	15820	6
488	20250418	110500	57648870	15820	15820	15820	15820	0
489	20250418	110400	57648870	15820	15820	15820	15820	0
490	20250418	110300	57648870	15820	15820	15820	15820	0
491	20250418	110200	57648870	15820	15820	15820	15820	0
492	20250418	110100	57648870	15820	15820	15820	15820	0
493	20250418	110000	57648870	15820	15820	15820	15820	0
494	20250418	105900	57648870	15820	15820	15820	15820	16
495	20250418	105800	57395750	15820	15810	15820	15810	25
496	20250418	105700	57000310	15830	15830	15830	15830	0
497	20250418	105600	57000310	15830	15830	15830	15830	0
498	20250418	105500	57000310	15830	15830	15830	15830	0
499	20250418	105400	57000310	15830	15830	15830	15830	0
500	20250418	105300	57000310	15830	15830	15830	15830	0
501	20250418	105200	57000310	15830	15790	15830	15790	129
502	20250418	105100	54959220	15780	15770	15780	15770	378
503	20250418	105000	48997300	15770	15770	15770	15770	0
504	20250418	104900	48997300	15770	15770	15770	15770	11
505	20250418	104800	48823830	15770	15770	15770	15770	0
506	20250418	104700	48823830	15770	15770	15770	15770	0
507	20250418	104600	48823830	15770	15770	15770	15770	0
508	20250418	104500	48823830	15770	15770	15770	15770	45
509	20250418	104400	48114180	15770	15770	15770	15770	0
510	20250418	104300	48114180	15770	15770	15770	15770	0
511	20250418	104200	48114180	15770	15770	15770	15770	0
512	20250418	104100	48114180	15770	15770	15770	15770	0
513	20250418	104000	48114180	15770	15770	15770	15770	0
514	20250418	103900	48114180	15770	15770	15770	15770	6
515	20250418	103800	48019560	15770	15770	15770	15770	0
516	20250418	103700	48019560	15770	15770	15770	15770	0
517	20250418	103600	48019560	15770	15770	15770	15770	10
518	20250418	103500	47861860	15770	15770	15770	15770	0
519	20250418	103400	47861860	15770	15770	15770	15770	0
520	20250418	103300	47861860	15770	15770	15770	15770	0
521	20250418	103200	47861860	15770	15770	15770	15770	1
522	20250418	103100	47846090	15770	15770	15770	15770	1
523	20250418	103000	47830320	15770	15770	15770	15770	17
524	20250418	102900	47562230	15770	15770	15770	15770	6
525	20250418	102800	47467610	15770	15770	15770	15770	0
526	20250418	102700	47467610	15770	15770	15770	15770	14
527	20250418	102600	47246830	15770	15770	15770	15770	10
528	20250418	102500	47089130	15770	15770	15770	15770	0
529	20250418	102400	47089130	15770	15770	15770	15770	0
530	20250418	102300	47089130	15770	15770	15770	15770	0
531	20250418	102200	47089130	15770	15770	15770	15770	6
532	20250418	102100	46994510	15770	15770	15770	15770	0
533	20250418	102000	46994510	15770	15770	15770	15770	0
534	20250418	101900	46994510	15770	15770	15770	15770	6
535	20250418	101800	46899890	15770	15770	15770	15770	0
536	20250418	101700	46899890	15770	15770	15770	15770	0
537	20250418	101600	46899890	15770	15770	15770	15770	0
538	20250418	101500	46899890	15770	15770	15770	15770	0
539	20250418	101400	46899890	15770	15770	15770	15770	0
540	20250418	101300	46899890	15770	15770	15770	15770	0
541	20250418	101200	46899890	15770	15770	15770	15770	0
542	20250418	101100	46899890	15770	15760	15770	15630	354
543	20250418	101000	41359140	15820	15820	15820	15820	0
544	20250418	100900	41359140	15820	15820	15820	15820	2
545	20250418	100800	41327500	15820	15820	15820	15820	0
546	20250418	100700	41327500	15820	15730	15820	15730	26
547	20250418	100600	40918340	15700	15700	15700	15700	0
548	20250418	100500	40918340	15700	15700	15700	15700	81
549	20250418	100400	39646640	15700	15700	15700	15700	31
550	20250418	100300	39159940	15690	15690	15690	15690	844
551	20250418	100200	25917580	15690	15690	15690	15690	12
552	20250418	100100	25729300	15690	15690	15690	15690	22
553	20250418	100000	25384120	15700	15700	15700	15700	15
554	20250418	095900	25148620	15700	15700	15700	15700	93
555	20250418	095800	23688520	15700	15700	15700	15700	0
556	20250418	095700	23688520	15700	15720	15720	15700	32
557	20250418	095600	23185920	15730	15730	15730	15730	0
558	20250418	095500	23185920	15730	15730	15730	15730	0
559	20250418	095400	23185920	15730	15730	15730	15730	0
560	20250418	095300	23185920	15730	15730	15730	15730	1
561	20250418	095200	23170190	15730	15730	15730	15730	0
562	20250418	095100	23170190	15730	15730	15730	15730	0
563	20250418	095000	23170190	15730	15730	15730	15730	1
564	20250418	094900	23154460	15730	15730	15730	15730	1
565	20250418	094800	23138730	15700	15730	15730	15700	603
566	20250418	094700	13667670	15730	15730	15730	15730	5
567	20250418	094600	13589020	15730	15730	15730	15730	1
568	20250418	094500	13573290	15730	15730	15730	15730	1
569	20250418	094400	13557560	15730	15720	15730	15720	157
570	20250418	094300	11089500	15730	15730	15730	15730	0
571	20250418	094200	11089500	15730	15730	15730	15730	2
572	20250418	094100	11058040	15730	15730	15730	15730	0
573	20250418	094000	11058040	15730	15730	15730	15730	0
574	20250418	093900	11058040	15730	15750	15750	15730	254
575	20250418	093800	7059980	15730	15730	15730	15730	0
576	20250418	093700	7059980	15730	15760	15760	15730	181
577	20250418	093600	4211710	15760	15760	15760	15760	0
578	20250418	093500	4211710	15760	15770	15770	15760	11
579	20250418	093400	4038250	15770	15780	15780	15770	2
580	20250418	093300	4006700	15790	15780	15790	15780	5
581	20250418	093200	3927760	15790	15790	15790	15790	0
582	20250418	093100	3927760	15790	15790	15790	15790	0
583	20250418	093000	3927760	15790	15790	15790	15790	2
584	20250418	092900	3896180	15820	15790	15820	15780	10
585	20250418	092800	3738130	15830	15830	15830	15830	0
586	20250418	092700	3738130	15830	15830	15830	15830	0
587	20250418	092600	3738130	15830	15830	15830	15830	1
588	20250418	092500	3722300	15840	15840	15840	15840	0
589	20250418	092400	3722300	15840	15840	15840	15840	0
590	20250418	092300	3722300	15840	15840	15840	15840	0
591	20250418	092200	3722300	15840	15840	15840	15840	0
592	20250418	092100	3722300	15840	15840	15840	15840	0
593	20250418	092000	3722300	15840	15840	15840	15840	0
594	20250418	091900	3722300	15840	15840	15840	15840	0
595	20250418	091800	3722300	15840	15840	15840	15840	0
596	20250418	091700	3722300	15840	15840	15840	15840	0
597	20250418	091600	3722300	15840	15845	15845	15840	22
598	20250418	091500	3373810	15850	15850	15850	15850	0
599	20250418	091400	3373810	15850	15850	15850	15850	0
600	20250418	091300	3373810	15850	15850	15850	15850	0
601	20250418	091200	3373810	15850	15850	15850	15850	0
602	20250418	091100	3373810	15850	15850	15850	15850	0
603	20250418	091000	3373810	15850	15850	15850	15850	4
604	20250418	090900	3310410	15750	15740	15750	15740	54
605	20250418	090800	2459930	15740	15750	15750	15740	9
606	20250418	090700	2318260	15750	15750	15750	15750	0
607	20250418	090600	2318260	15750	15750	15750	15750	1
608	20250418	090500	2302510	15750	15750	15750	15750	46
609	20250418	090400	1578010	15790	15790	15790	15790	1
610	20250418	090300	1562220	15780	15780	15780	15780	0
611	20250418	090200	1562220	15780	15780	15780	15780	0
612	20250418	090100	1562220	15780	15780	15780	15780	73
613	20250418	090000	410280	15780	15780	15780	15780	26