KissMeData/078350/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	193400	175528840	9830	9830	9830	9830	2186
3	20250418	193300	175528840	9830	9830	9830	9830	0
4	20250418	193200	175528840	9830	9830	9830	9830	0
5	20250418	193100	175528840	9830	9830	9830	9830	0
6	20250418	193000	175528840	9830	9830	9830	9830	0
7	20250418	192900	175528840	9830	9830	9830	9830	0
8	20250418	192800	175528840	9830	9830	9830	9830	0
9	20250418	192700	175528840	9830	9830	9830	9830	0
10	20250418	192600	175528840	9830	9830	9830	9830	0
11	20250418	192500	175528840	9830	9830	9830	9830	0
12	20250418	192400	175528840	9830	9830	9830	9830	0
13	20250418	192300	175528840	9830	9830	9830	9830	0
14	20250418	192200	175528840	9830	9830	9830	9830	0
15	20250418	192100	175528840	9830	9830	9830	9830	0
16	20250418	192000	175528840	9830	9830	9830	9830	0
17	20250418	191900	175528840	9830	9830	9830	9830	0
18	20250418	191800	175528840	9830	9830	9830	9830	0
19	20250418	191700	175528840	9830	9830	9830	9830	0
20	20250418	191600	175528840	9830	9830	9830	9830	0
21	20250418	191500	175528840	9830	9830	9830	9830	0
22	20250418	191400	175528840	9830	9830	9830	9830	0
23	20250418	191300	175528840	9830	9830	9830	9830	0
24	20250418	191200	175528840	9830	9830	9830	9830	0
25	20250418	191100	175528840	9830	9830	9830	9830	0
26	20250418	191000	175528840	9830	9830	9830	9830	0
27	20250418	190900	175528840	9830	9830	9830	9830	0
28	20250418	190800	175528840	9830	9830	9830	9830	0
29	20250418	190700	175528840	9830	9830	9830	9830	0
30	20250418	190600	175528840	9830	9830	9830	9830	0
31	20250418	190500	175528840	9830	9830	9830	9830	0
32	20250418	190400	175528840	9830	9830	9830	9830	2186
33	20250418	190300	175528840	9830	9830	9830	9830	0
34	20250418	190200	175528840	9830	9830	9830	9830	0
35	20250418	190100	175528840	9830	9830	9830	9830	0
36	20250418	190000	175528840	9830	9830	9830	9830	0
37	20250418	185900	175528840	9830	9830	9830	9830	0
38	20250418	185800	175528840	9830	9830	9830	9830	0
39	20250418	185700	175528840	9830	9830	9830	9830	0
40	20250418	185600	175528840	9830	9830	9830	9830	0
41	20250418	185500	175528840	9830	9830	9830	9830	0
42	20250418	185400	175528840	9830	9830	9830	9830	0
43	20250418	185300	175528840	9830	9830	9830	9830	0
44	20250418	185200	175528840	9830	9830	9830	9830	0
45	20250418	185100	175528840	9830	9830	9830	9830	0
46	20250418	185000	175528840	9830	9830	9830	9830	0
47	20250418	184900	175528840	9830	9830	9830	9830	0
48	20250418	184800	175528840	9830	9830	9830	9830	0
49	20250418	184700	175528840	9830	9830	9830	9830	0
50	20250418	184600	175528840	9830	9830	9830	9830	0
51	20250418	184500	175528840	9830	9830	9830	9830	0
52	20250418	184400	175528840	9830	9830	9830	9830	0
53	20250418	184300	175528840	9830	9830	9830	9830	0
54	20250418	184200	175528840	9830	9830	9830	9830	0
55	20250418	184100	175528840	9830	9830	9830	9830	0
56	20250418	184000	175528840	9830	9830	9830	9830	0
57	20250418	183900	175528840	9830	9830	9830	9830	0
58	20250418	183800	175528840	9830	9830	9830	9830	0
59	20250418	183700	175528840	9830	9830	9830	9830	0
60	20250418	183600	175528840	9830	9830	9830	9830	0
61	20250418	183500	175528840	9830	9830	9830	9830	0
62	20250418	183400	175528840	9830	9830	9830	9830	2186
63	20250418	183300	175528840	9830	9830	9830	9830	0
64	20250418	183200	175528840	9830	9830	9830	9830	0
65	20250418	183100	175528840	9830	9830	9830	9830	0
66	20250418	183000	175528840	9830	9830	9830	9830	0
67	20250418	182900	175528840	9830	9830	9830	9830	0
68	20250418	182800	175528840	9830	9830	9830	9830	0
69	20250418	182700	175528840	9830	9830	9830	9830	0
70	20250418	182600	175528840	9830	9830	9830	9830	0
71	20250418	182500	175528840	9830	9830	9830	9830	0
72	20250418	182400	175528840	9830	9830	9830	9830	0
73	20250418	182300	175528840	9830	9830	9830	9830	0
74	20250418	182200	175528840	9830	9830	9830	9830	0
75	20250418	182100	175528840	9830	9830	9830	9830	0
76	20250418	182000	175528840	9830	9830	9830	9830	0
77	20250418	181900	175528840	9830	9830	9830	9830	0
78	20250418	181800	175528840	9830	9830	9830	9830	0
79	20250418	181700	175528840	9830	9830	9830	9830	0
80	20250418	181600	175528840	9830	9830	9830	9830	0
81	20250418	181500	175528840	9830	9830	9830	9830	0
82	20250418	181400	175528840	9830	9830	9830	9830	0
83	20250418	181300	175528840	9830	9830	9830	9830	0
84	20250418	181200	175528840	9830	9830	9830	9830	0
85	20250418	181100	175528840	9830	9830	9830	9830	0
86	20250418	181000	175528840	9830	9830	9830	9830	0
87	20250418	180900	175528840	9830	9830	9830	9830	0
88	20250418	180800	175528840	9830	9830	9830	9830	0
89	20250418	180700	175528840	9830	9830	9830	9830	0
90	20250418	180600	175528840	9830	9830	9830	9830	0
91	20250418	180500	175528840	9830	9830	9830	9830	0
92	20250418	180400	175528840	9830	9830	9830	9830	2186
93	20250418	180300	175528840	9830	9830	9830	9830	0
94	20250418	180200	175528840	9830	9830	9830	9830	0
95	20250418	180100	175528840	9830	9830	9830	9830	0
96	20250418	180000	175528840	9830	9830	9830	9830	0
97	20250418	175900	175528840	9830	9830	9830	9830	0
98	20250418	175800	175528840	9830	9830	9830	9830	0
99	20250418	175700	175528840	9830	9830	9830	9830	0
100	20250418	175600	175528840	9830	9830	9830	9830	0
101	20250418	175500	175528840	9830	9830	9830	9830	0
102	20250418	175400	175528840	9830	9830	9830	9830	0
103	20250418	175300	175528840	9830	9830	9830	9830	0
104	20250418	175200	175528840	9830	9830	9830	9830	0
105	20250418	175100	175528840	9830	9830	9830	9830	0
106	20250418	175000	175528840	9830	9830	9830	9830	0
107	20250418	174900	175528840	9830	9830	9830	9830	0
108	20250418	174800	175528840	9830	9830	9830	9830	0
109	20250418	174700	175528840	9830	9830	9830	9830	0
110	20250418	174600	175528840	9830	9830	9830	9830	0
111	20250418	174500	175528840	9830	9830	9830	9830	0
112	20250418	174400	175528840	9830	9830	9830	9830	0
113	20250418	174300	175528840	9830	9830	9830	9830	0
114	20250418	174200	175528840	9830	9830	9830	9830	0
115	20250418	174100	175528840	9830	9830	9830	9830	0
116	20250418	174000	175528840	9830	9830	9830	9830	0
117	20250418	173900	175528840	9830	9830	9830	9830	0
118	20250418	173800	175528840	9830	9830	9830	9830	0
119	20250418	173700	175528840	9830	9830	9830	9830	0
120	20250418	173600	175528840	9830	9830	9830	9830	0
121	20250418	173500	175528840	9830	9830	9830	9830	0
122	20250418	173400	175528840	9830	9830	9830	9830	2186
123	20250418	173300	175528840	9830	9830	9830	9830	0
124	20250418	173200	175528840	9830	9830	9830	9830	0
125	20250418	173100	175528840	9830	9830	9830	9830	0
126	20250418	173000	175528840	9830	9830	9830	9830	0
127	20250418	172900	175528840	9830	9830	9830	9830	0
128	20250418	172800	175528840	9830	9830	9830	9830	0
129	20250418	172700	175528840	9830	9830	9830	9830	0
130	20250418	172600	175528840	9830	9830	9830	9830	0
131	20250418	172500	175528840	9830	9830	9830	9830	0
132	20250418	172400	175528840	9830	9830	9830	9830	0
133	20250418	172300	175528840	9830	9830	9830	9830	0
134	20250418	172200	175528840	9830	9830	9830	9830	0
135	20250418	172100	175528840	9830	9830	9830	9830	0
136	20250418	172000	175528840	9830	9830	9830	9830	0
137	20250418	171900	175528840	9830	9830	9830	9830	0
138	20250418	171800	175528840	9830	9830	9830	9830	0
139	20250418	171700	175528840	9830	9830	9830	9830	0
140	20250418	171600	175528840	9830	9830	9830	9830	0
141	20250418	171500	175528840	9830	9830	9830	9830	0
142	20250418	171400	175528840	9830	9830	9830	9830	0
143	20250418	171300	175528840	9830	9830	9830	9830	0
144	20250418	171200	175528840	9830	9830	9830	9830	0
145	20250418	171100	175528840	9830	9830	9830	9830	0
146	20250418	171000	175528840	9830	9830	9830	9830	0
147	20250418	170900	175528840	9830	9830	9830	9830	0
148	20250418	170800	175528840	9830	9830	9830	9830	0
149	20250418	170700	175528840	9830	9830	9830	9830	0
150	20250418	170600	175528840	9830	9830	9830	9830	0
151	20250418	170500	175528840	9830	9830	9830	9830	0
152	20250418	170400	175528840	9830	9830	9830	9830	2186
153	20250418	170300	175528840	9830	9830	9830	9830	0
154	20250418	170200	175528840	9830	9830	9830	9830	0
155	20250418	170100	175528840	9830	9830	9830	9830	0
156	20250418	170000	175528840	9830	9830	9830	9830	0
157	20250418	165900	175528840	9830	9830	9830	9830	0
158	20250418	165800	175528840	9830	9830	9830	9830	0
159	20250418	165700	175528840	9830	9830	9830	9830	0
160	20250418	165600	175528840	9830	9830	9830	9830	0
161	20250418	165500	175528840	9830	9830	9830	9830	0
162	20250418	165400	175528840	9830	9830	9830	9830	0
163	20250418	165300	175528840	9830	9830	9830	9830	0
164	20250418	165200	175528840	9830	9830	9830	9830	0
165	20250418	165100	175528840	9830	9830	9830	9830	0
166	20250418	165000	175528840	9830	9830	9830	9830	0
167	20250418	164900	175528840	9830	9830	9830	9830	0
168	20250418	164800	175528840	9830	9830	9830	9830	0
169	20250418	164700	175528840	9830	9830	9830	9830	0
170	20250418	164600	175528840	9830	9830	9830	9830	0
171	20250418	164500	175528840	9830	9830	9830	9830	0
172	20250418	164400	175528840	9830	9830	9830	9830	0
173	20250418	164300	175528840	9830	9830	9830	9830	0
174	20250418	164200	175528840	9830	9830	9830	9830	0
175	20250418	164100	175528840	9830	9830	9830	9830	0
176	20250418	164000	175528840	9830	9830	9830	9830	0
177	20250418	163900	175528840	9830	9830	9830	9830	0
178	20250418	163800	175528840	9830	9830	9830	9830	0
179	20250418	163700	175528840	9830	9830	9830	9830	0
180	20250418	163600	175528840	9830	9830	9830	9830	0
181	20250418	163500	175528840	9830	9830	9830	9830	0
182	20250418	163400	175528840	9830	9830	9830	9830	2186
183	20250418	163300	175528840	9830	9830	9830	9830	0
184	20250418	163200	175528840	9830	9830	9830	9830	0
185	20250418	163100	175528840	9830	9830	9830	9830	0
186	20250418	163000	175528840	9830	9830	9830	9830	0
187	20250418	162900	175528840	9830	9830	9830	9830	0
188	20250418	162800	175528840	9830	9830	9830	9830	0
189	20250418	162700	175528840	9830	9830	9830	9830	0
190	20250418	162600	175528840	9830	9830	9830	9830	0
191	20250418	162500	175528840	9830	9830	9830	9830	0
192	20250418	162400	175528840	9830	9830	9830	9830	0
193	20250418	162300	175528840	9830	9830	9830	9830	0
194	20250418	162200	175528840	9830	9830	9830	9830	0
195	20250418	162100	175528840	9830	9830	9830	9830	0
196	20250418	162000	175528840	9830	9830	9830	9830	0
197	20250418	161900	175528840	9830	9830	9830	9830	0
198	20250418	161800	175528840	9830	9830	9830	9830	0
199	20250418	161700	175528840	9830	9830	9830	9830	0
200	20250418	161600	175528840	9830	9830	9830	9830	0
201	20250418	161500	175528840	9830	9830	9830	9830	0
202	20250418	161400	175528840	9830	9830	9830	9830	0
203	20250418	161300	175528840	9830	9830	9830	9830	0
204	20250418	161200	175528840	9830	9830	9830	9830	0
205	20250418	161100	175528840	9830	9830	9830	9830	0
206	20250418	161000	175528840	9830	9830	9830	9830	0
207	20250418	160900	175528840	9830	9830	9830	9830	0
208	20250418	160800	175528840	9830	9830	9830	9830	0
209	20250418	160700	175528840	9830	9830	9830	9830	0
210	20250418	160600	175528840	9830	9830	9830	9830	0
211	20250418	160500	175528840	9830	9830	9830	9830	0
212	20250418	160400	175528840	9830	9830	9830	9830	2186
213	20250418	160300	175528840	9830	9830	9830	9830	0
214	20250418	160200	175528840	9830	9830	9830	9830	0
215	20250418	160100	175528840	9830	9830	9830	9830	0
216	20250418	160000	175528840	9830	9830	9830	9830	0
217	20250418	155900	175528840	9830	9830	9830	9830	0
218	20250418	155800	175528840	9830	9830	9830	9830	0
219	20250418	155700	175528840	9830	9830	9830	9830	0
220	20250418	155600	175528840	9830	9830	9830	9830	0
221	20250418	155500	175528840	9830	9830	9830	9830	0
222	20250418	155400	175528840	9830	9830	9830	9830	0
223	20250418	155300	175528840	9830	9830	9830	9830	0
224	20250418	155200	175528840	9830	9830	9830	9830	0
225	20250418	155100	175528840	9830	9830	9830	9830	0
226	20250418	155000	175528840	9830	9830	9830	9830	0
227	20250418	154900	175528840	9830	9830	9830	9830	0
228	20250418	154800	175528840	9830	9830	9830	9830	0
229	20250418	154700	175528840	9830	9830	9830	9830	0
230	20250418	154600	175528840	9830	9830	9830	9830	0
231	20250418	154500	175528840	9830	9830	9830	9830	0
232	20250418	154400	175528840	9830	9830	9830	9830	0
233	20250418	154300	175528840	9830	9830	9830	9830	0
234	20250418	154200	175528840	9830	9830	9830	9830	0
235	20250418	154100	175528840	9830	9830	9830	9830	0
236	20250418	154000	175528840	9830	9830	9830	9830	0
237	20250418	153900	175528840	9830	9830	9830	9830	0
238	20250418	153800	175528840	9830	9830	9830	9830	0
239	20250418	153700	175528840	9830	9830	9830	9830	0
240	20250418	153600	175528840	9830	9830	9830	9830	0
241	20250418	153500	175528840	9830	9830	9830	9830	0
242	20250418	153400	175528840	9830	9830	9830	9830	2186
243	20250418	153300	175528840	9830	9830	9830	9830	0
244	20250418	153200	175528840	9830	9830	9830	9830	0
245	20250418	153100	175528840	9830	9830	9830	9830	0
246	20250418	153000	175528840	9830	9830	9830	9830	2186
247	20250418	152900	154040460	9830	9830	9830	9830	0
248	20250418	152800	154040460	9830	9830	9830	9830	0
249	20250418	152700	154040460	9830	9830	9830	9830	0
250	20250418	152600	154040460	9830	9830	9830	9830	0
251	20250418	152500	154040460	9830	9830	9830	9830	0
252	20250418	152400	154040460	9830	9830	9830	9830	0
253	20250418	152300	154040460	9830	9830	9830	9830	0
254	20250418	152200	154040460	9830	9830	9830	9830	0
255	20250418	152100	154040460	9830	9830	9830	9830	0
256	20250418	152000	154040460	9830	9830	9830	9830	0
257	20250418	151900	154040460	9830	9830	9830	9830	42
258	20250418	151800	153627600	9760	9830	9830	9760	162
259	20250418	151700	152037210	9810	9810	9830	9810	56
260	20250418	151600	151487440	9810	9800	9810	9800	290
261	20250418	151500	148645100	9800	9800	9800	9800	22
262	20250418	151400	148429500	9800	9800	9800	9800	0
263	20250418	151300	148429500	9800	9800	9800	9800	27
264	20250418	151200	148164900	9800	9800	9800	9800	0
265	20250418	151100	148164900	9800	9800	9800	9800	21
266	20250418	151000	147959100	9790	9790	9790	9790	0
267	20250418	150900	147959100	9790	9790	9790	9790	0
268	20250418	150800	147959100	9790	9790	9790	9790	40
269	20250418	150700	147567500	9780	9780	9780	9780	50
270	20250418	150600	147078500	9790	9790	9790	9790	160
271	20250418	150500	145512100	9800	9800	9800	9800	55
272	20250418	150400	144973100	9780	9780	9780	9780	1
273	20250418	150300	144963320	9800	9800	9800	9800	13
274	20250418	150200	144835920	9790	9790	9790	9790	1
275	20250418	150100	144826130	9790	9790	9790	9790	88
276	20250418	150000	143964610	9800	9750	9800	9750	2
277	20250418	145900	143945060	9740	9740	9740	9740	0
278	20250418	145800	143945060	9740	9740	9740	9740	0
279	20250418	145700	143945060	9740	9740	9740	9740	0
280	20250418	145600	143945060	9740	9740	9740	9740	0
281	20250418	145500	143945060	9740	9740	9740	9740	0
282	20250418	145400	143945060	9740	9740	9740	9740	0
283	20250418	145300	143945060	9740	9790	9790	9740	548
284	20250418	145200	138580530	9800	9800	9800	9800	0
285	20250418	145100	138580530	9800	9800	9800	9790	9
286	20250418	145000	138492350	9800	9800	9830	9790	91
287	20250418	144900	137601190	9750	9750	9750	9750	0
288	20250418	144800	137601190	9750	9750	9750	9750	0
289	20250418	144700	137601190	9750	9750	9750	9750	0
290	20250418	144600	137601190	9750	9750	9750	9750	0
291	20250418	144500	137601190	9750	9750	9750	9750	0
292	20250418	144400	137601190	9750	9750	9750	9750	0
293	20250418	144300	137601190	9750	9750	9750	9750	16
294	20250418	144200	137445190	9750	9750	9750	9750	130
295	20250418	144100	136177690	9800	9800	9800	9800	0
296	20250418	144000	136177690	9800	9800	9800	9800	0
297	20250418	143900	136177690	9800	9800	9800	9800	0
298	20250418	143800	136177690	9800	9800	9800	9800	10
299	20250418	143700	136079690	9790	9790	9790	9790	0
300	20250418	143600	136079690	9790	9780	9790	9780	1449
301	20250418	143500	121894050	9790	9790	9790	9790	0
302	20250418	143400	121894050	9790	9780	9790	9780	200
303	20250418	143300	119937910	9780	9780	9780	9780	0
304	20250418	143200	119937910	9780	9780	9780	9780	0
305	20250418	143100	119937910	9780	9770	9780	9770	300
306	20250418	143000	117006820	9760	9760	9760	9760	3
307	20250418	142900	116977540	9760	9750	9760	9750	350
308	20250418	142800	113562040	9750	9750	9750	9750	0
309	20250418	142700	113562040	9750	9750	9750	9750	0
310	20250418	142600	113562040	9750	9750	9750	9750	0
311	20250418	142500	113562040	9750	9750	9750	9750	0
312	20250418	142400	113562040	9750	9750	9750	9750	16
313	20250418	142300	113406040	9750	9750	9750	9750	0
314	20250418	142200	113406040	9750	9750	9750	9750	0
315	20250418	142100	113406040	9750	9750	9750	9750	80
316	20250418	142000	112626040	9770	9770	9770	9770	0
317	20250418	141900	112626040	9770	9770	9770	9770	0
318	20250418	141800	112626040	9770	9770	9770	9770	29
319	20250418	141700	112342710	9770	9730	9770	9700	275
320	20250418	141600	109668130	9770	9770	9770	9770	0
321	20250418	141500	109668130	9770	9740	9770	9740	70
322	20250418	141400	108985130	9770	9740	9770	9740	94
323	20250418	141300	108069060	9760	9760	9760	9760	50
324	20250418	141200	107581060	9760	9760	9760	9760	5
325	20250418	141100	107532260	9760	9760	9760	9760	10
326	20250418	141000	107434660	9760	9740	9760	9740	119
327	20250418	140900	106275500	9740	9740	9750	9740	220
328	20250418	140800	104132010	9750	9750	9750	9750	5
329	20250418	140700	104083260	9750	9750	9750	9750	0
330	20250418	140600	104083260	9750	9750	9750	9750	0
331	20250418	140500	104083260	9750	9750	9750	9750	0
332	20250418	140400	104083260	9750	9750	9750	9750	37
333	20250418	140300	103722510	9740	9750	9760	9740	391
334	20250418	140200	99910450	9750	9750	9750	9750	161
335	20250418	140100	98340700	9760	9750	9760	9750	14
336	20250418	140000	98204190	9750	9750	9750	9750	0
337	20250418	135900	98204190	9750	9750	9750	9750	0
338	20250418	135800	98204190	9750	9750	9750	9750	0
339	20250418	135700	98204190	9750	9750	9750	9750	0
340	20250418	135600	98204190	9750	9750	9750	9750	0
341	20250418	135500	98204190	9750	9750	9750	9750	0
342	20250418	135400	98204190	9750	9750	9750	9750	0
343	20250418	135300	98204190	9750	9750	9750	9750	0
344	20250418	135200	98204190	9750	9750	9750	9750	0
345	20250418	135100	98204190	9750	9750	9750	9750	0
346	20250418	135000	98204190	9750	9750	9750	9750	0
347	20250418	134900	98204190	9750	9750	9750	9750	0
348	20250418	134800	98204190	9750	9750	9750	9750	0
349	20250418	134700	98204190	9750	9750	9750	9750	89
350	20250418	134600	97336440	9750	9750	9750	9750	0
351	20250418	134500	97336440	9750	9750	9750	9750	0
352	20250418	134400	97336440	9750	9750	9750	9750	0
353	20250418	134300	97336440	9750	9750	9750	9750	0
354	20250418	134200	97336440	9750	9750	9750	9750	34
355	20250418	134100	97004940	9740	9740	9740	9740	0
356	20250418	134000	97004940	9740	9740	9740	9740	0
357	20250418	133900	97004940	9740	9740	9740	9740	0
358	20250418	133800	97004940	9740	9740	9740	9740	20
359	20250418	133700	96810140	9740	9740	9740	9740	61
360	20250418	133600	96216000	9730	9730	9730	9730	0
361	20250418	133500	96216000	9730	9730	9730	9730	0
362	20250418	133400	96216000	9730	9730	9730	9730	0
363	20250418	133300	96216000	9730	9730	9730	9730	30
364	20250418	133200	95924100	9740	9740	9740	9740	0
365	20250418	133100	95924100	9740	9740	9740	9740	41
366	20250418	133000	95524760	9720	9720	9720	9720	6
367	20250418	132900	95466440	9730	9720	9730	9720	128
368	20250418	132800	94221270	9720	9720	9720	9720	3
369	20250418	132700	94192110	9710	9710	9710	9710	0
370	20250418	132600	94192110	9710	9710	9710	9710	0
371	20250418	132500	94192110	9710	9710	9710	9710	0
372	20250418	132400	94192110	9710	9710	9710	9710	60
373	20250418	132300	93609510	9700	9700	9700	9700	0
374	20250418	132200	93609510	9700	9700	9700	9700	0
375	20250418	132100	93609510	9700	9700	9700	9700	3
376	20250418	132000	93580410	9710	9710	9710	9710	0
377	20250418	131900	93580410	9710	9700	9710	9700	13
378	20250418	131800	93454200	9710	9710	9710	9710	0
379	20250418	131700	93454200	9710	9700	9710	9700	38
380	20250418	131600	93085250	9710	9710	9710	9710	0
381	20250418	131500	93085250	9710	9710	9710	9710	130
382	20250418	131400	91822950	9720	9720	9720	9720	2
383	20250418	131300	91803510	9720	9720	9720	9720	0
384	20250418	131200	91803510	9720	9720	9720	9720	5
385	20250418	131100	91754910	9730	9730	9730	9730	0
386	20250418	131000	91754910	9730	9720	9730	9720	7
387	20250418	130900	91686860	9710	9710	9710	9710	25
388	20250418	130800	91444110	9740	9740	9740	9740	0
389	20250418	130700	91444110	9740	9740	9740	9740	0
390	20250418	130600	91444110	9740	9740	9740	9740	73
391	20250418	130500	90733090	9720	9720	9720	9720	0
392	20250418	130400	90733090	9720	9720	9720	9720	0
393	20250418	130300	90733090	9720	9720	9720	9720	217
394	20250418	130200	88623850	9720	9720	9720	9720	0
395	20250418	130100	88623850	9720	9720	9720	9720	0
396	20250418	130000	88623850	9720	9720	9720	9720	1
397	20250418	125900	88614130	9720	9720	9720	9720	0
398	20250418	125800	88614130	9720	9720	9720	9720	0
399	20250418	125700	88614130	9720	9720	9720	9720	0
400	20250418	125600	88614130	9720	9720	9720	9720	341
401	20250418	125500	85299610	9720	9720	9720	9720	0
402	20250418	125400	85299610	9720	9720	9720	9720	0
403	20250418	125300	85299610	9720	9720	9720	9720	0
404	20250418	125200	85299610	9720	9720	9720	9720	35
405	20250418	125100	84959410	9720	9720	9720	9720	0
406	20250418	125000	84959410	9720	9720	9720	9720	0
407	20250418	124900	84959410	9720	9720	9720	9720	0
408	20250418	124800	84959410	9720	9720	9720	9720	0
409	20250418	124700	84959410	9720	9720	9720	9720	0
410	20250418	124600	84959410	9720	9720	9720	9720	0
411	20250418	124500	84959410	9720	9720	9720	9720	0
412	20250418	124400	84959410	9720	9720	9720	9720	139
413	20250418	124300	83608330	9720	9720	9720	9720	1
414	20250418	124200	83598610	9710	9710	9710	9710	0
415	20250418	124100	83598610	9710	9710	9710	9710	28
416	20250418	124000	83326730	9700	9700	9700	9700	25
417	20250418	123900	83084230	9700	9700	9700	9700	1
418	20250418	123800	83074530	9700	9700	9700	9700	0
419	20250418	123700	83074530	9700	9700	9700	9700	30
420	20250418	123600	82783530	9700	9700	9700	9700	0
421	20250418	123500	82783530	9700	9660	9700	9660	3
422	20250418	123400	82754470	9670	9670	9670	9670	0
423	20250418	123300	82754470	9670	9670	9670	9670	0
424	20250418	123200	82754470	9670	9670	9670	9670	0
425	20250418	123100	82754470	9670	9670	9670	9670	0
426	20250418	123000	82754470	9670	9670	9670	9670	0
427	20250418	122900	82754470	9670	9670	9670	9670	0
428	20250418	122800	82754470	9670	9670	9670	9670	2
429	20250418	122700	82735130	9660	9660	9660	9660	0
430	20250418	122600	82735130	9660	9660	9660	9660	0
431	20250418	122500	82735130	9660	9660	9660	9660	0
432	20250418	122400	82735130	9660	9660	9660	9660	0
433	20250418	122300	82735130	9660	9660	9660	9660	0
434	20250418	122200	82735130	9660	9660	9660	9660	0
435	20250418	122100	82735130	9660	9660	9660	9660	0
436	20250418	122000	82735130	9660	9660	9660	9660	1
437	20250418	121900	82725470	9710	9710	9710	9710	0
438	20250418	121800	82725470	9710	9710	9710	9710	1
439	20250418	121700	82715760	9710	9710	9710	9710	1
440	20250418	121600	82706050	9660	9660	9660	9650	18
441	20250418	121500	82532220	9670	9670	9670	9670	0
442	20250418	121400	82532220	9670	9670	9670	9670	0
443	20250418	121300	82532220	9670	9670	9670	9670	0
444	20250418	121200	82532220	9670	9670	9670	9670	0
445	20250418	121100	82532220	9670	9670	9670	9670	0
446	20250418	121000	82532220	9670	9670	9670	9670	0
447	20250418	120900	82532220	9670	9670	9670	9670	0
448	20250418	120800	82532220	9670	9670	9670	9670	0
449	20250418	120700	82532220	9670	9670	9670	9670	7
450	20250418	120600	82464530	9670	9660	9670	9660	51
451	20250418	120500	81971860	9660	9660	9660	9660	0
452	20250418	120400	81971860	9660	9660	9660	9660	0
453	20250418	120300	81971860	9660	9660	9660	9660	0
454	20250418	120200	81971860	9660	9660	9660	9660	0
455	20250418	120100	81971860	9660	9670	9680	9650	356
456	20250418	120000	78533180	9670	9670	9670	9670	0
457	20250418	115900	78533180	9670	9670	9670	9670	0
458	20250418	115800	78533180	9670	9670	9670	9670	0
459	20250418	115700	78533180	9670	9670	9670	9670	0
460	20250418	115600	78533180	9670	9690	9690	9670	200
461	20250418	115500	76599000	9690	9690	9690	9690	0
462	20250418	115400	76599000	9690	9690	9690	9690	0
463	20250418	115300	76599000	9690	9690	9690	9690	0
464	20250418	115200	76599000	9690	9690	9690	9690	0
465	20250418	115100	76599000	9690	9690	9690	9690	0
466	20250418	115000	76599000	9690	9690	9690	9690	0
467	20250418	114900	76599000	9690	9690	9690	9690	0
468	20250418	114800	76599000	9690	9690	9690	9690	0
469	20250418	114700	76599000	9690	9690	9690	9690	15
470	20250418	114600	76453650	9690	9690	9690	9690	0
471	20250418	114500	76453650	9690	9690	9690	9690	0
472	20250418	114400	76453650	9690	9690	9690	9690	23
473	20250418	114300	76230780	9690	9690	9690	9690	0
474	20250418	114200	76230780	9690	9690	9690	9690	27
475	20250418	114100	75969150	9680	9680	9680	9680	0
476	20250418	114000	75969150	9680	9680	9680	9680	0
477	20250418	113900	75969150	9680	9690	9690	9680	97
478	20250418	113800	75030140	9700	9700	9700	9700	0
479	20250418	113700	75030140	9700	9700	9700	9700	34
480	20250418	113600	74700340	9690	9690	9690	9690	0
481	20250418	113500	74700340	9690	9690	9690	9690	0
482	20250418	113400	74700340	9690	9680	9690	9680	19
483	20250418	113300	74516390	9700	9700	9700	9700	0
484	20250418	113200	74516390	9700	9700	9700	9700	0
485	20250418	113100	74516390	9700	9700	9700	9700	0
486	20250418	113000	74516390	9700	9700	9700	9700	1
487	20250418	112900	74506690	9670	9670	9670	9670	0
488	20250418	112800	74506690	9670	9670	9670	9670	0
489	20250418	112700	74506690	9670	9680	9680	9670	161
490	20250418	112600	72949720	9700	9700	9700	9700	0
491	20250418	112500	72949720	9700	9700	9700	9700	0
492	20250418	112400	72949720	9700	9700	9700	9700	0
493	20250418	112300	72949720	9700	9700	9700	9700	0
494	20250418	112200	72949720	9700	9700	9700	9700	0
495	20250418	112100	72949720	9700	9700	9700	9700	0
496	20250418	112000	72949720	9700	9700	9700	9700	100
497	20250418	111900	71979720	9690	9690	9690	9690	10
498	20250418	111800	71882820	9690	9680	9690	9680	85
499	20250418	111700	71059900	9710	9710	9710	9710	0
500	20250418	111600	71059900	9710	9710	9710	9710	0
501	20250418	111500	71059900	9710	9710	9710	9710	0
502	20250418	111400	71059900	9710	9700	9710	9700	769
503	20250418	111300	63600590	9710	9710	9710	9710	0
504	20250418	111200	63600590	9710	9710	9710	9710	1
505	20250418	111100	63590880	9680	9690	9690	9680	40
506	20250418	111000	63203670	9700	9700	9700	9700	0
507	20250418	110900	63203670	9700	9700	9700	9700	0
508	20250418	110800	63203670	9700	9700	9700	9700	1
509	20250418	110700	63193970	9730	9730	9730	9730	0
510	20250418	110600	63193970	9730	9730	9730	9730	0
511	20250418	110500	63193970	9730	9730	9730	9730	16
512	20250418	110400	63038290	9720	9720	9720	9720	0
513	20250418	110300	63038290	9720	9720	9720	9720	4
514	20250418	110200	62999410	9740	9740	9740	9740	0
515	20250418	110100	62999410	9740	9740	9740	9740	0
516	20250418	110000	62999410	9740	9710	9740	9710	135
517	20250418	105900	61685350	9700	9700	9700	9700	12
518	20250418	105800	61568950	9670	9670	9670	9670	0
519	20250418	105700	61568950	9670	9670	9670	9670	0
520	20250418	105600	61568950	9670	9670	9670	9670	0
521	20250418	105500	61568950	9670	9670	9670	9670	0
522	20250418	105400	61568950	9670	9670	9670	9670	0
523	20250418	105300	61568950	9670	9670	9670	9670	0
524	20250418	105200	61568950	9670	9670	9670	9670	0
525	20250418	105100	61568950	9670	9670	9670	9670	0
526	20250418	105000	61568950	9670	9670	9670	9670	0
527	20250418	104900	61568950	9670	9670	9670	9670	34
528	20250418	104800	61240170	9670	9670	9670	9670	7
529	20250418	104700	61172480	9660	9660	9660	9660	3
530	20250418	104600	61143500	9660	9660	9660	9660	190
531	20250418	104500	59308100	9650	9650	9650	9650	2
532	20250418	104400	59288800	9650	9650	9650	9650	0
533	20250418	104300	59288800	9650	9650	9650	9650	0
534	20250418	104200	59288800	9650	9650	9650	9650	0
535	20250418	104100	59288800	9650	9650	9650	9650	0
536	20250418	104000	59288800	9650	9650	9650	9650	1
537	20250418	103900	59279150	9660	9660	9660	9660	0
538	20250418	103800	59279150	9660	9660	9660	9660	0
539	20250418	103700	59279150	9660	9660	9660	9660	0
540	20250418	103600	59279150	9660	9660	9660	9660	0
541	20250418	103500	59279150	9660	9660	9660	9660	3
542	20250418	103400	59250170	9640	9640	9640	9640	5
543	20250418	103300	59201970	9670	9670	9670	9670	0
544	20250418	103200	59201970	9670	9670	9670	9670	1
545	20250418	103100	59192300	9640	9640	9640	9640	2
546	20250418	103000	59173020	9630	9630	9630	9630	0
547	20250418	102900	59173020	9630	9630	9630	9630	45
548	20250418	102800	58739670	9680	9680	9680	9680	0
549	20250418	102700	58739670	9680	9660	9680	9630	164
550	20250418	102600	57157790	9690	9690	9690	9690	0
551	20250418	102500	57157790	9690	9660	9690	9650	160
552	20250418	102400	55612670	9660	9670	9670	9660	114
553	20250418	102300	54510330	9700	9700	9700	9700	1
554	20250418	102200	54500630	9700	9680	9700	9680	6
555	20250418	102100	54442450	9690	9690	9690	9690	0
556	20250418	102000	54442450	9690	9690	9690	9690	33
557	20250418	101900	54122680	9670	9670	9670	9670	0
558	20250418	101800	54122680	9670	9670	9670	9670	0
559	20250418	101700	54122680	9670	9660	9670	9660	51
560	20250418	101600	53630010	9660	9660	9660	9660	50
561	20250418	101500	53147010	9690	9690	9690	9690	0
562	20250418	101400	53147010	9690	9690	9690	9690	0
563	20250418	101300	53147010	9690	9690	9690	9690	0
564	20250418	101200	53147010	9690	9690	9690	9690	1
565	20250418	101100	53137320	9630	9630	9630	9630	0
566	20250418	101000	53137320	9630	9650	9650	9630	40
567	20250418	100900	52751920	9650	9650	9650	9650	0
568	20250418	100800	52751920	9650	9650	9650	9650	0
569	20250418	100700	52751920	9650	9650	9650	9650	0
570	20250418	100600	52751920	9650	9650	9650	9650	0
571	20250418	100500	52751920	9650	9650	9650	9650	23
572	20250418	100400	52529970	9660	9660	9660	9660	0
573	20250418	100300	52529970	9660	9660	9660	9660	0
574	20250418	100200	52529970	9660	9660	9660	9660	203
575	20250418	100100	50568990	9660	9660	9660	9660	0
576	20250418	100000	50568990	9660	9650	9740	9630	259
577	20250418	095900	48070470	9650	9650	9650	9650	0
578	20250418	095800	48070470	9650	9650	9650	9650	61
579	20250418	095700	47481820	9640	9640	9640	9640	0
580	20250418	095600	47481820	9640	9640	9640	9640	0
581	20250418	095500	47481820	9640	9660	9660	9630	510
582	20250418	095400	42562690	9680	9680	9680	9680	0
583	20250418	095300	42562690	9680	9680	9680	9680	7
584	20250418	095200	42494930	9660	9660	9660	9660	0
585	20250418	095100	42494930	9660	9660	9660	9660	27
586	20250418	095000	42234110	9670	9670	9670	9670	0
587	20250418	094900	42234110	9670	9670	9670	9670	0
588	20250418	094800	42234110	9670	9670	9670	9670	0
589	20250418	094700	42234110	9670	9670	9670	9670	1
590	20250418	094600	42224440	9670	9670	9670	9670	12
591	20250418	094500	42108400	9660	9660	9660	9660	0
592	20250418	094400	42108400	9660	9660	9660	9660	5
593	20250418	094300	42060100	9650	9650	9650	9650	0
594	20250418	094200	42060100	9650	9650	9650	9650	0
595	20250418	094100	42060100	9650	9650	9650	9650	2
596	20250418	094000	42040800	9620	9620	9620	9620	0
597	20250418	093900	42040800	9620	9620	9620	9620	0
598	20250418	093800	42040800	9620	9620	9620	9620	20
599	20250418	093700	41848400	9620	9630	9630	9620	424
600	20250418	093600	37768300	9640	9640	9640	9640	52
601	20250418	093500	37267020	9670	9670	9670	9670	1
602	20250418	093400	37257350	9670	9660	9670	9660	27
603	20250418	093300	36996520	9660	9680	9680	9650	652
604	20250418	093200	30700840	9680	9680	9680	9680	0
605	20250418	093100	30700840	9680	9680	9680	9670	59
606	20250418	093000	30130270	9680	9680	9680	9680	0
607	20250418	092900	30130270	9680	9680	9680	9680	0
608	20250418	092800	30130270	9680	9680	9680	9680	0
609	20250418	092700	30130270	9680	9670	9680	9670	211
610	20250418	092600	28089890	9680	9680	9680	9680	155
611	20250418	092500	26589490	9690	9710	9710	9690	176
612	20250418	092400	24882630	9710	9750	9750	9710	276
613	20250418	092300	22200530	9760	9760	9760	9760	0
614	20250418	092200	22200530	9760	9760	9760	9760	0
615	20250418	092100	22200530	9760	9760	9760	9760	0
616	20250418	092000	22200530	9760	9760	9760	9760	0
617	20250418	091900	22200530	9760	9770	9770	9760	2
618	20250418	091800	22181000	9800	9750	9800	9730	101
619	20250418	091700	21196620	9800	9800	9800	9800	1
620	20250418	091600	21186820	9800	9800	9800	9800	3
621	20250418	091500	21157420	9710	9710	9710	9710	9
622	20250418	091400	21070030	9750	9750	9750	9750	0
623	20250418	091300	21070030	9750	9750	9750	9750	0
624	20250418	091200	21070030	9750	9750	9750	9750	30
625	20250418	091100	20777530	9710	9710	9710	9710	98
626	20250418	091000	19825950	9690	9690	9690	9690	0
627	20250418	090900	19825950	9690	9690	9690	9690	19
628	20250418	090800	19641840	9690	9690	9690	9690	1
629	20250418	090700	19632150	9680	9700	9700	9680	847
630	20250418	090600	11433120	9700	9700	9700	9700	4
631	20250418	090500	11394320	9690	9760	9760	9690	81
632	20250418	090400	10607140	9720	9770	9770	9720	201
633	20250418	090300	8649520	9890	9890	9890	9890	32
634	20250418	090200	8333040	9890	9790	9890	9790	82
635	20250418	090100	7525590	9780	9780	9780	9750	462
636	20250418	090000	3020690	9790	9710	9790	9710	311