KissMeData/091440/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	194400	283395432	2940	2940	2940	2940	2202
3	20250418	194300	283395432	2940	2940	2940	2940	0
4	20250418	194200	283395432	2940	2940	2940	2940	0
5	20250418	194100	283395432	2940	2940	2940	2940	0
6	20250418	194000	283395432	2940	2940	2940	2940	0
7	20250418	193900	283395432	2940	2940	2940	2940	0
8	20250418	193800	283395432	2940	2940	2940	2940	0
9	20250418	193700	283395432	2940	2940	2940	2940	0
10	20250418	193600	283395432	2940	2940	2940	2940	0
11	20250418	193500	283395432	2940	2940	2940	2940	0
12	20250418	193400	283395432	2940	2940	2940	2940	0
13	20250418	193300	283395432	2940	2940	2940	2940	0
14	20250418	193200	283395432	2940	2940	2940	2940	0
15	20250418	193100	283395432	2940	2940	2940	2940	0
16	20250418	193000	283395432	2940	2940	2940	2940	0
17	20250418	192900	283395432	2940	2940	2940	2940	0
18	20250418	192800	283395432	2940	2940	2940	2940	0
19	20250418	192700	283395432	2940	2940	2940	2940	0
20	20250418	192600	283395432	2940	2940	2940	2940	0
21	20250418	192500	283395432	2940	2940	2940	2940	0
22	20250418	192400	283395432	2940	2940	2940	2940	0
23	20250418	192300	283395432	2940	2940	2940	2940	0
24	20250418	192200	283395432	2940	2940	2940	2940	0
25	20250418	192100	283395432	2940	2940	2940	2940	0
26	20250418	192000	283395432	2940	2940	2940	2940	0
27	20250418	191900	283395432	2940	2940	2940	2940	0
28	20250418	191800	283395432	2940	2940	2940	2940	0
29	20250418	191700	283395432	2940	2940	2940	2940	0
30	20250418	191600	283395432	2940	2940	2940	2940	0
31	20250418	191500	283395432	2940	2940	2940	2940	0
32	20250418	191400	283395432	2940	2940	2940	2940	2202
33	20250418	191300	283395432	2940	2940	2940	2940	0
34	20250418	191200	283395432	2940	2940	2940	2940	0
35	20250418	191100	283395432	2940	2940	2940	2940	0
36	20250418	191000	283395432	2940	2940	2940	2940	0
37	20250418	190900	283395432	2940	2940	2940	2940	0
38	20250418	190800	283395432	2940	2940	2940	2940	0
39	20250418	190700	283395432	2940	2940	2940	2940	0
40	20250418	190600	283395432	2940	2940	2940	2940	0
41	20250418	190500	283395432	2940	2940	2940	2940	0
42	20250418	190400	283395432	2940	2940	2940	2940	0
43	20250418	190300	283395432	2940	2940	2940	2940	0
44	20250418	190200	283395432	2940	2940	2940	2940	0
45	20250418	190100	283395432	2940	2940	2940	2940	0
46	20250418	190000	283395432	2940	2940	2940	2940	0
47	20250418	185900	283395432	2940	2940	2940	2940	0
48	20250418	185800	283395432	2940	2940	2940	2940	0
49	20250418	185700	283395432	2940	2940	2940	2940	0
50	20250418	185600	283395432	2940	2940	2940	2940	0
51	20250418	185500	283395432	2940	2940	2940	2940	0
52	20250418	185400	283395432	2940	2940	2940	2940	0
53	20250418	185300	283395432	2940	2940	2940	2940	0
54	20250418	185200	283395432	2940	2940	2940	2940	0
55	20250418	185100	283395432	2940	2940	2940	2940	0
56	20250418	185000	283395432	2940	2940	2940	2940	0
57	20250418	184900	283395432	2940	2940	2940	2940	0
58	20250418	184800	283395432	2940	2940	2940	2940	0
59	20250418	184700	283395432	2940	2940	2940	2940	0
60	20250418	184600	283395432	2940	2940	2940	2940	0
61	20250418	184500	283395432	2940	2940	2940	2940	0
62	20250418	184400	283395432	2940	2940	2940	2940	2202
63	20250418	184300	283395432	2940	2940	2940	2940	0
64	20250418	184200	283395432	2940	2940	2940	2940	0
65	20250418	184100	283395432	2940	2940	2940	2940	0
66	20250418	184000	283395432	2940	2940	2940	2940	0
67	20250418	183900	283395432	2940	2940	2940	2940	0
68	20250418	183800	283395432	2940	2940	2940	2940	0
69	20250418	183700	283395432	2940	2940	2940	2940	0
70	20250418	183600	283395432	2940	2940	2940	2940	0
71	20250418	183500	283395432	2940	2940	2940	2940	0
72	20250418	183400	283395432	2940	2940	2940	2940	0
73	20250418	183300	283395432	2940	2940	2940	2940	0
74	20250418	183200	283395432	2940	2940	2940	2940	0
75	20250418	183100	283395432	2940	2940	2940	2940	0
76	20250418	183000	283395432	2940	2940	2940	2940	0
77	20250418	182900	283395432	2940	2940	2940	2940	0
78	20250418	182800	283395432	2940	2940	2940	2940	0
79	20250418	182700	283395432	2940	2940	2940	2940	0
80	20250418	182600	283395432	2940	2940	2940	2940	0
81	20250418	182500	283395432	2940	2940	2940	2940	0
82	20250418	182400	283395432	2940	2940	2940	2940	0
83	20250418	182300	283395432	2940	2940	2940	2940	0
84	20250418	182200	283395432	2940	2940	2940	2940	0
85	20250418	182100	283395432	2940	2940	2940	2940	0
86	20250418	182000	283395432	2940	2940	2940	2940	0
87	20250418	181900	283395432	2940	2940	2940	2940	0
88	20250418	181800	283395432	2940	2940	2940	2940	0
89	20250418	181700	283395432	2940	2940	2940	2940	0
90	20250418	181600	283395432	2940	2940	2940	2940	0
91	20250418	181500	283395432	2940	2940	2940	2940	0
92	20250418	181400	283395432	2940	2940	2940	2940	2202
93	20250418	181300	283395432	2940	2940	2940	2940	0
94	20250418	181200	283395432	2940	2940	2940	2940	0
95	20250418	181100	283395432	2940	2940	2940	2940	0
96	20250418	181000	283395432	2940	2940	2940	2940	0
97	20250418	180900	283395432	2940	2940	2940	2940	0
98	20250418	180800	283395432	2940	2940	2940	2940	0
99	20250418	180700	283395432	2940	2940	2940	2940	0
100	20250418	180600	283395432	2940	2940	2940	2940	0
101	20250418	180500	283395432	2940	2940	2940	2940	0
102	20250418	180400	283395432	2940	2940	2940	2940	0
103	20250418	180300	283395432	2940	2940	2940	2940	0
104	20250418	180200	283395432	2940	2940	2940	2940	0
105	20250418	180100	283395432	2940	2940	2940	2940	0
106	20250418	180000	283395432	2940	2940	2940	2940	0
107	20250418	175900	283395432	2940	2940	2940	2940	0
108	20250418	175800	283395432	2940	2940	2940	2940	0
109	20250418	175700	283395432	2940	2940	2940	2940	0
110	20250418	175600	283395432	2940	2940	2940	2940	0
111	20250418	175500	283395432	2940	2940	2940	2940	0
112	20250418	175400	283395432	2940	2940	2940	2940	0
113	20250418	175300	283395432	2940	2940	2940	2940	0
114	20250418	175200	283395432	2940	2940	2940	2940	0
115	20250418	175100	283395432	2940	2940	2940	2940	0
116	20250418	175000	283395432	2940	2940	2940	2940	0
117	20250418	174900	283395432	2940	2940	2940	2940	0
118	20250418	174800	283395432	2940	2940	2940	2940	0
119	20250418	174700	283395432	2940	2940	2940	2940	0
120	20250418	174600	283395432	2940	2940	2940	2940	0
121	20250418	174500	283395432	2940	2940	2940	2940	0
122	20250418	174400	283395432	2940	2940	2940	2940	2202
123	20250418	174300	283395432	2940	2940	2940	2940	0
124	20250418	174200	283395432	2940	2940	2940	2940	0
125	20250418	174100	283395432	2940	2940	2940	2940	0
126	20250418	174000	283395432	2940	2940	2940	2940	0
127	20250418	173900	283395432	2940	2940	2940	2940	0
128	20250418	173800	283395432	2940	2940	2940	2940	0
129	20250418	173700	283395432	2940	2940	2940	2940	0
130	20250418	173600	283395432	2940	2940	2940	2940	0
131	20250418	173500	283395432	2940	2940	2940	2940	0
132	20250418	173400	283395432	2940	2940	2940	2940	0
133	20250418	173300	283395432	2940	2940	2940	2940	0
134	20250418	173200	283395432	2940	2940	2940	2940	0
135	20250418	173100	283395432	2940	2940	2940	2940	0
136	20250418	173000	283395432	2940	2940	2940	2940	0
137	20250418	172900	283395432	2940	2940	2940	2940	0
138	20250418	172800	283395432	2940	2940	2940	2940	0
139	20250418	172700	283395432	2940	2940	2940	2940	0
140	20250418	172600	283395432	2940	2940	2940	2940	0
141	20250418	172500	283395432	2940	2940	2940	2940	0
142	20250418	172400	283395432	2940	2940	2940	2940	0
143	20250418	172300	283395432	2940	2940	2940	2940	0
144	20250418	172200	283395432	2940	2940	2940	2940	0
145	20250418	172100	283395432	2940	2940	2940	2940	0
146	20250418	172000	283395432	2940	2940	2940	2940	0
147	20250418	171900	283395432	2940	2940	2940	2940	0
148	20250418	171800	283395432	2940	2940	2940	2940	0
149	20250418	171700	283395432	2940	2940	2940	2940	0
150	20250418	171600	283395432	2940	2940	2940	2940	0
151	20250418	171500	283395432	2940	2940	2940	2940	0
152	20250418	171400	283395432	2940	2940	2940	2940	2202
153	20250418	171300	283395432	2940	2940	2940	2940	0
154	20250418	171200	283395432	2940	2940	2940	2940	0
155	20250418	171100	283395432	2940	2940	2940	2940	0
156	20250418	171000	283395432	2940	2940	2940	2940	0
157	20250418	170900	283395432	2940	2940	2940	2940	0
158	20250418	170800	283395432	2940	2940	2940	2940	0
159	20250418	170700	283395432	2940	2940	2940	2940	0
160	20250418	170600	283395432	2940	2940	2940	2940	0
161	20250418	170500	283395432	2940	2940	2940	2940	0
162	20250418	170400	283395432	2940	2940	2940	2940	0
163	20250418	170300	283395432	2940	2940	2940	2940	0
164	20250418	170200	283395432	2940	2940	2940	2940	0
165	20250418	170100	283395432	2940	2940	2940	2940	0
166	20250418	170000	283395432	2940	2940	2940	2940	0
167	20250418	165900	283395432	2940	2940	2940	2940	0
168	20250418	165800	283395432	2940	2940	2940	2940	0
169	20250418	165700	283395432	2940	2940	2940	2940	0
170	20250418	165600	283395432	2940	2940	2940	2940	0
171	20250418	165500	283395432	2940	2940	2940	2940	0
172	20250418	165400	283395432	2940	2940	2940	2940	0
173	20250418	165300	283395432	2940	2940	2940	2940	0
174	20250418	165200	283395432	2940	2940	2940	2940	0
175	20250418	165100	283395432	2940	2940	2940	2940	0
176	20250418	165000	283395432	2940	2940	2940	2940	0
177	20250418	164900	283395432	2940	2940	2940	2940	0
178	20250418	164800	283395432	2940	2940	2940	2940	0
179	20250418	164700	283395432	2940	2940	2940	2940	0
180	20250418	164600	283395432	2940	2940	2940	2940	0
181	20250418	164500	283395432	2940	2940	2940	2940	0
182	20250418	164400	283395432	2940	2940	2940	2940	2202
183	20250418	164300	283395432	2940	2940	2940	2940	0
184	20250418	164200	283395432	2940	2940	2940	2940	0
185	20250418	164100	283395432	2940	2940	2940	2940	0
186	20250418	164000	283395432	2940	2940	2940	2940	0
187	20250418	163900	283395432	2940	2940	2940	2940	0
188	20250418	163800	283395432	2940	2940	2940	2940	0
189	20250418	163700	283395432	2940	2940	2940	2940	0
190	20250418	163600	283395432	2940	2940	2940	2940	0
191	20250418	163500	283395432	2940	2940	2940	2940	0
192	20250418	163400	283395432	2940	2940	2940	2940	0
193	20250418	163300	283395432	2940	2940	2940	2940	0
194	20250418	163200	283395432	2940	2940	2940	2940	0
195	20250418	163100	283395432	2940	2940	2940	2940	0
196	20250418	163000	283395432	2940	2940	2940	2940	0
197	20250418	162900	283395432	2940	2940	2940	2940	0
198	20250418	162800	283395432	2940	2940	2940	2940	0
199	20250418	162700	283395432	2940	2940	2940	2940	0
200	20250418	162600	283395432	2940	2940	2940	2940	0
201	20250418	162500	283395432	2940	2940	2940	2940	0
202	20250418	162400	283395432	2940	2940	2940	2940	0
203	20250418	162300	283395432	2940	2940	2940	2940	0
204	20250418	162200	283395432	2940	2940	2940	2940	0
205	20250418	162100	283395432	2940	2940	2940	2940	0
206	20250418	162000	283395432	2940	2940	2940	2940	0
207	20250418	161900	283395432	2940	2940	2940	2940	0
208	20250418	161800	283395432	2940	2940	2940	2940	0
209	20250418	161700	283395432	2940	2940	2940	2940	0
210	20250418	161600	283395432	2940	2940	2940	2940	0
211	20250418	161500	283395432	2940	2940	2940	2940	0
212	20250418	161400	283395432	2940	2940	2940	2940	2202
213	20250418	161300	283395432	2940	2940	2940	2940	0
214	20250418	161200	283395432	2940	2940	2940	2940	0
215	20250418	161100	283395432	2940	2940	2940	2940	0
216	20250418	161000	283395432	2940	2940	2940	2940	0
217	20250418	160900	283395432	2940	2940	2940	2940	0
218	20250418	160800	283395432	2940	2940	2940	2940	0
219	20250418	160700	283395432	2940	2940	2940	2940	0
220	20250418	160600	283395432	2940	2940	2940	2940	0
221	20250418	160500	283395432	2940	2940	2940	2940	0
222	20250418	160400	283395432	2940	2940	2940	2940	0
223	20250418	160300	283395432	2940	2940	2940	2940	0
224	20250418	160200	283395432	2940	2940	2940	2940	0
225	20250418	160100	283395432	2940	2940	2940	2940	0
226	20250418	160000	283395432	2940	2940	2940	2940	0
227	20250418	155900	283395432	2940	2940	2940	2940	0
228	20250418	155800	283395432	2940	2940	2940	2940	0
229	20250418	155700	283395432	2940	2940	2940	2940	0
230	20250418	155600	283395432	2940	2940	2940	2940	0
231	20250418	155500	283395432	2940	2940	2940	2940	0
232	20250418	155400	283395432	2940	2940	2940	2940	0
233	20250418	155300	283395432	2940	2940	2940	2940	0
234	20250418	155200	283395432	2940	2940	2940	2940	0
235	20250418	155100	283395432	2940	2940	2940	2940	0
236	20250418	155000	283395432	2940	2940	2940	2940	0
237	20250418	154900	283395432	2940	2940	2940	2940	0
238	20250418	154800	283395432	2940	2940	2940	2940	0
239	20250418	154700	283395432	2940	2940	2940	2940	0
240	20250418	154600	283395432	2940	2940	2940	2940	0
241	20250418	154500	283395432	2940	2940	2940	2940	0
242	20250418	154400	283395432	2940	2940	2940	2940	2202
243	20250418	154300	283395432	2940	2940	2940	2940	0
244	20250418	154200	283395432	2940	2940	2940	2940	0
245	20250418	154100	283395432	2940	2940	2940	2940	0
246	20250418	154000	283395432	2940	2940	2940	2940	0
247	20250418	153900	283395432	2940	2940	2940	2940	0
248	20250418	153800	283395432	2940	2940	2940	2940	0
249	20250418	153700	283395432	2940	2940	2940	2940	0
250	20250418	153600	283395432	2940	2940	2940	2940	0
251	20250418	153500	283395432	2940	2940	2940	2940	0
252	20250418	153400	283395432	2940	2940	2940	2940	0
253	20250418	153300	283395432	2940	2940	2940	2940	0
254	20250418	153200	283395432	2940	2940	2940	2940	0
255	20250418	153100	283395432	2940	2940	2940	2940	0
256	20250418	153000	283395432	2940	2940	2940	2940	2202
257	20250418	152900	276921552	2940	2940	2940	2940	0
258	20250418	152800	276921552	2940	2940	2940	2940	0
259	20250418	152700	276921552	2940	2940	2940	2940	0
260	20250418	152600	276921552	2940	2940	2940	2940	0
261	20250418	152500	276921552	2940	2940	2940	2940	0
262	20250418	152400	276921552	2940	2940	2940	2940	0
263	20250418	152300	276921552	2940	2940	2940	2940	0
264	20250418	152200	276921552	2940	2940	2940	2940	0
265	20250418	152100	276921552	2940	2940	2940	2940	0
266	20250418	152000	276921552	2940	2940	2940	2940	0
267	20250418	151900	276921552	2940	2940	2940	2940	191
268	20250418	151800	276360012	2940	2960	2960	2940	856
269	20250418	151700	273835242	2960	2960	2960	2960	0
270	20250418	151600	273835242	2960	2955	2960	2950	202
271	20250418	151500	273238622	2950	2950	2950	2950	0
272	20250418	151400	273238622	2950	2960	2960	2950	34
273	20250418	151300	273138312	2955	2955	2955	2955	0
274	20250418	151200	273138312	2955	2960	2960	2955	94
275	20250418	151100	272860087	2960	2960	2960	2960	447
276	20250418	151000	271536967	2960	2960	2960	2960	211
277	20250418	150900	270912407	2945	2945	2945	2945	0
278	20250418	150800	270912407	2945	2945	2945	2945	0
279	20250418	150700	270912407	2945	2945	2945	2945	259
280	20250418	150600	270149652	2960	2960	2960	2960	0
281	20250418	150500	270149652	2960	2960	2960	2960	119
282	20250418	150400	269797412	2945	2950	2950	2945	1473
283	20250418	150300	265458672	2955	2955	2955	2955	0
284	20250418	150200	265458672	2955	2955	2955	2955	0
285	20250418	150100	265458672	2955	2955	2955	2955	0
286	20250418	150000	265458672	2955	2955	2955	2955	47
287	20250418	145900	265319787	2955	2955	2955	2955	0
288	20250418	145800	265319787	2955	2955	2955	2955	4
289	20250418	145700	265307967	2960	2960	2960	2960	0
290	20250418	145600	265307967	2960	2960	2960	2960	0
291	20250418	145500	265307967	2960	2960	2960	2960	1
292	20250418	145400	265305007	2955	2955	2955	2955	10
293	20250418	145300	265275457	2960	2960	2960	2960	0
294	20250418	145200	265275457	2960	2960	2960	2960	0
295	20250418	145100	265275457	2960	2960	2960	2960	3
296	20250418	145000	265266577	2960	2960	2960	2960	0
297	20250418	144900	265266577	2960	2950	2960	2950	145
298	20250418	144800	264837487	2950	2950	2950	2950	1855
299	20250418	144700	259365237	2955	2955	2955	2955	8
300	20250418	144600	259341597	2960	2960	2960	2960	0
301	20250418	144500	259341597	2960	2960	2960	2960	0
302	20250418	144400	259341597	2960	2960	2960	2960	0
303	20250418	144300	259341597	2960	2960	2960	2960	0
304	20250418	144200	259341597	2960	2960	2960	2960	0
305	20250418	144100	259341597	2960	2960	2965	2960	116
306	20250418	144000	258997737	2965	2965	2965	2965	0
307	20250418	143900	258997737	2965	2965	2965	2965	0
308	20250418	143800	258997737	2965	2965	2965	2965	1
309	20250418	143700	258994772	2960	2960	2960	2960	10
310	20250418	143600	258965172	2960	2960	2960	2960	0
311	20250418	143500	258965172	2960	2960	2960	2960	118
312	20250418	143400	258615892	2955	2955	2955	2955	15
313	20250418	143300	258571567	2955	2950	2955	2950	132
314	20250418	143200	258181582	2955	2952	2955	2950	43
315	20250418	143100	258054582	2950	2950	2950	2950	0
316	20250418	143000	258054582	2950	2950	2950	2950	2210
317	20250418	142900	251535082	2955	2955	2955	2955	0
318	20250418	142800	251535082	2955	2955	2955	2955	151
319	20250418	142700	251088877	2950	2950	2950	2950	0
320	20250418	142600	251088877	2950	2950	2950	2950	0
321	20250418	142500	251088877	2950	2950	2950	2950	339
322	20250418	142400	250088827	2950	2950	2950	2950	0
323	20250418	142300	250088827	2950	2950	2950	2950	50
324	20250418	142200	249941327	2945	2945	2945	2945	1
325	20250418	142100	249938382	2945	2945	2945	2945	10
326	20250418	142000	249908932	2940	2945	2945	2940	123
327	20250418	141900	249547107	2945	2945	2945	2945	0
328	20250418	141800	249547107	2945	2945	2945	2945	0
329	20250418	141700	249547107	2945	2945	2945	2945	230
330	20250418	141600	248869757	2945	2945	2945	2945	0
331	20250418	141500	248869757	2945	2945	2945	2945	0
332	20250418	141400	248869757	2945	2945	2945	2945	0
333	20250418	141300	248869757	2945	2945	2945	2945	1
334	20250418	141200	248866812	2945	2945	2945	2945	301
335	20250418	141100	247980367	2950	2950	2950	2950	0
336	20250418	141000	247980367	2950	2950	2950	2950	0
337	20250418	140900	247980367	2950	2950	2950	2950	0
338	20250418	140800	247980367	2950	2950	2950	2950	263
339	20250418	140700	247204517	2945	2945	2945	2945	137
340	20250418	140600	246801052	2945	2945	2945	2945	172
341	20250418	140500	246294512	2945	2945	2945	2945	0
342	20250418	140400	246294512	2945	2945	2945	2945	0
343	20250418	140300	246294512	2945	2945	2945	2945	1
344	20250418	140200	246291567	2935	2935	2935	2935	664
345	20250418	140100	244342727	2940	2940	2940	2940	239
346	20250418	140000	243640067	2945	2945	2945	2945	0
347	20250418	135900	243640067	2945	2945	2945	2945	0
348	20250418	135800	243640067	2945	2945	2945	2945	0
349	20250418	135700	243640067	2945	2945	2945	2945	612
350	20250418	135600	241837727	2955	2955	2955	2955	0
351	20250418	135500	241837727	2955	2955	2955	2955	0
352	20250418	135400	241837727	2955	2955	2955	2955	0
353	20250418	135300	241837727	2955	2955	2955	2955	0
354	20250418	135200	241837727	2955	2955	2955	2955	0
355	20250418	135100	241837727	2955	2955	2955	2955	0
356	20250418	135000	241837727	2955	2955	2955	2950	321
357	20250418	134900	240890122	2955	2955	2955	2955	30
358	20250418	134800	240801472	2955	2955	2955	2955	100
359	20250418	134700	240505972	2955	2955	2955	2955	1
360	20250418	134600	240503017	2950	2950	2950	2950	10
361	20250418	134500	240473517	2950	2950	2950	2950	0
362	20250418	134400	240473517	2950	2950	2950	2950	199
363	20250418	134300	239886467	2945	2945	2945	2945	239
364	20250418	134200	239182612	2945	2945	2945	2945	0
365	20250418	134100	239182612	2945	2945	2945	2945	0
366	20250418	134000	239182612	2945	2945	2945	2945	290
367	20250418	133900	238328562	2945	2945	2945	2945	0
368	20250418	133800	238328562	2945	2945	2945	2945	10
369	20250418	133700	238299112	2950	2950	2950	2950	184
370	20250418	133600	237756312	2945	2945	2945	2945	221
371	20250418	133500	237105467	2940	2945	2945	2940	250
372	20250418	133400	236370217	2935	2935	2935	2935	0
373	20250418	133300	236370217	2935	2960	2960	2935	2015
374	20250418	133200	230418107	2970	2970	2970	2970	0
375	20250418	133100	230418107	2970	2970	2970	2970	0
376	20250418	133000	230418107	2970	2970	2970	2970	0
377	20250418	132900	230418107	2970	2970	2970	2970	0
378	20250418	132800	230418107	2970	2970	2970	2970	0
379	20250418	132700	230418107	2970	2970	2970	2970	0
380	20250418	132600	230418107	2970	2970	2970	2970	0
381	20250418	132500	230418107	2970	2970	2970	2970	1
382	20250418	132400	230415137	2970	2970	2970	2970	230
383	20250418	132300	229732037	2970	2955	2970	2955	338
384	20250418	132200	228729002	2955	2955	2955	2955	200
385	20250418	132100	228138002	2955	2955	2955	2955	200
386	20250418	132000	227547002	2950	2950	2950	2950	1700
387	20250418	131900	222532002	2950	2950	2950	2950	0
388	20250418	131800	222532002	2950	2950	2950	2950	2
389	20250418	131700	222526102	2950	2950	2950	2950	23
390	20250418	131600	222458252	2950	2950	2950	2950	1
391	20250418	131500	222455302	2940	2940	2940	2940	0
392	20250418	131400	222455302	2940	2940	2940	2940	30
393	20250418	131300	222367102	2940	2940	2940	2940	100
394	20250418	131200	222073102	2955	2955	2955	2955	0
395	20250418	131100	222073102	2955	2955	2955	2955	0
396	20250418	131000	222073102	2955	2955	2955	2955	0
397	20250418	130900	222073102	2955	2935	2955	2935	940
398	20250418	130800	219307222	2945	2945	2945	2945	937
399	20250418	130700	216547757	2940	2940	2940	2940	1555
400	20250418	130600	211976057	2940	2940	2940	2940	0
401	20250418	130500	211976057	2940	2940	2940	2940	0
402	20250418	130400	211976057	2940	2940	2940	2940	0
403	20250418	130300	211976057	2940	2935	2940	2935	410
404	20250418	130200	210772457	2940	2935	2940	2935	60
405	20250418	130100	210596107	2935	2935	2935	2935	100
406	20250418	130000	210302607	2935	2940	2940	2935	83
407	20250418	125900	210058852	2940	2940	2940	2940	285
408	20250418	125800	209220952	2940	2940	2940	2940	0
409	20250418	125700	209220952	2940	2940	2940	2940	198
410	20250418	125600	208638832	2940	2940	2940	2940	550
411	20250418	125500	207021832	2945	2945	2945	2945	15
412	20250418	125400	206977657	2945	2945	2945	2945	0
413	20250418	125300	206977657	2945	2945	2945	2945	101
414	20250418	125200	206680212	2940	2940	2940	2940	45
415	20250418	125100	206547912	2937	2937	2937	2937	0
416	20250418	125000	206547912	2937	2937	2937	2937	10
417	20250418	124900	206518542	2940	2940	2940	2940	5
418	20250418	124800	206503842	2935	2935	2935	2935	0
419	20250418	124700	206503842	2935	2935	2935	2935	200
420	20250418	124600	205916842	2935	2935	2935	2935	47
421	20250418	124500	205778897	2940	2947	2947	2940	403
422	20250418	124400	204594007	2950	2950	2950	2950	0
423	20250418	124300	204594007	2950	2950	2950	2950	0
424	20250418	124200	204594007	2950	2950	2950	2950	0
425	20250418	124100	204594007	2950	2950	2950	2950	0
426	20250418	124000	204594007	2950	2950	2950	2950	30
427	20250418	123900	204505507	2950	2950	2950	2950	170
428	20250418	123800	204004007	2950	2950	2950	2950	0
429	20250418	123700	204004007	2950	2950	2950	2950	0
430	20250418	123600	204004007	2950	2940	2950	2940	1001
431	20250418	123500	201051067	2960	2960	2960	2960	0
432	20250418	123400	201051067	2960	2960	2960	2960	0
433	20250418	123300	201051067	2960	2960	2960	2960	491
434	20250418	123200	199597707	2960	2960	2960	2960	0
435	20250418	123100	199597707	2960	2960	2960	2960	101
436	20250418	123000	199298747	2960	2960	2960	2960	0
437	20250418	122900	199298747	2960	2960	2960	2960	0
438	20250418	122800	199298747	2960	2960	2960	2960	1
439	20250418	122700	199295787	2945	2945	2945	2945	152
440	20250418	122600	198848147	2945	2945	2945	2945	1
441	20250418	122500	198845202	2945	2945	2945	2945	0
442	20250418	122400	198845202	2945	2945	2945	2945	3
443	20250418	122300	198836367	2945	2945	2945	2945	100
444	20250418	122200	198541867	2940	2940	2940	2940	0
445	20250418	122100	198541867	2940	2940	2940	2940	0
446	20250418	122000	198541867	2940	2940	2940	2940	0
447	20250418	121900	198541867	2940	2940	2940	2940	43
448	20250418	121800	198415447	2945	2945	2945	2945	0
449	20250418	121700	198415447	2945	2945	2945	2945	173
450	20250418	121600	197905962	2940	2945	2945	2940	1007
451	20250418	121500	194940372	2960	2960	2960	2960	110
452	20250418	121400	194614772	2960	2960	2960	2960	220
453	20250418	121300	193963572	2945	2945	2945	2945	8
454	20250418	121200	193940012	2955	2960	2960	2955	1437
455	20250418	121100	189693662	2970	2970	2970	2970	0
456	20250418	121000	189693662	2970	2970	2970	2970	0
457	20250418	120900	189693662	2970	2970	2970	2970	1
458	20250418	120800	189690692	2975	2975	2975	2975	0
459	20250418	120700	189690692	2975	2975	2975	2975	5
460	20250418	120600	189675817	2970	2970	2970	2970	163
461	20250418	120500	189191707	2955	2955	2955	2955	0
462	20250418	120400	189191707	2955	2955	2955	2955	0
463	20250418	120300	189191707	2955	2970	2970	2955	511
464	20250418	120200	187674052	2970	2970	2970	2970	1000
465	20250418	120100	184704052	2970	2965	2970	2965	2
466	20250418	120000	184698117	2955	2955	2955	2955	0
467	20250418	115900	184698117	2955	2955	2955	2955	0
468	20250418	115800	184698117	2955	2955	2955	2955	476
469	20250418	115700	183291537	2955	2955	2955	2955	0
470	20250418	115600	183291537	2955	2955	2955	2955	0
471	20250418	115500	183291537	2955	2955	2955	2955	70
472	20250418	115400	183084687	2945	2945	2945	2945	0
473	20250418	115300	183084687	2945	2945	2945	2945	63
474	20250418	115200	182899152	2935	2935	2935	2935	124
475	20250418	115100	182535212	2935	2935	2935	2935	3
476	20250418	115000	182526407	2925	2925	2925	2925	100
477	20250418	114900	182233907	2930	2930	2930	2930	0
478	20250418	114800	182233907	2930	2935	2935	2930	408
479	20250418	114700	181037177	2930	2930	2930	2930	0
480	20250418	114600	181037177	2930	2940	2940	2930	2015
481	20250418	114500	175118377	2940	2945	2945	2940	30
482	20250418	114400	175030127	2940	2940	2940	2940	0
483	20250418	114300	175030127	2940	2940	2940	2940	3
484	20250418	114200	175021307	2940	2940	2940	2940	0
485	20250418	114100	175021307	2940	2940	2940	2940	21
486	20250418	114000	174959567	2940	2940	2940	2940	39
487	20250418	113900	174844907	2935	2935	2935	2935	0
488	20250418	113800	174844907	2935	2940	2945	2935	100
489	20250418	113700	174550867	2930	2955	2955	2930	700
490	20250418	113600	172499617	2950	2950	2950	2950	30
491	20250418	113500	172411117	2950	2940	2950	2940	366
492	20250418	113400	171331717	2950	2950	2950	2950	0
493	20250418	113300	171331717	2950	2950	2950	2950	0
494	20250418	113200	171331717	2950	2950	2950	2950	5
495	20250418	113100	171316967	2950	2950	2950	2950	0
496	20250418	113000	171316967	2950	2950	2950	2950	5
497	20250418	112900	171302217	2950	2950	2950	2950	10
498	20250418	112800	171272717	2930	2935	2950	2930	584
499	20250418	112700	169560952	2945	2935	2945	2930	2704
500	20250418	112600	161632017	2945	2945	2945	2945	18
501	20250418	112500	161579007	2945	2945	2945	2945	5
502	20250418	112400	161564282	2945	2945	2945	2945	0
503	20250418	112300	161564282	2945	2945	2945	2945	0
504	20250418	112200	161564282	2945	2945	2945	2945	658
505	20250418	112100	159626472	2930	2930	2930	2930	0
506	20250418	112000	159626472	2930	2930	2930	2930	0
507	20250418	111900	159626472	2930	2930	2930	2930	0
508	20250418	111800	159626472	2930	2930	2930	2930	32
509	20250418	111700	159532712	2930	2930	2930	2930	0
510	20250418	111600	159532712	2930	2930	2930	2930	0
511	20250418	111500	159532712	2930	2945	2945	2930	220
512	20250418	111400	158888067	2930	2930	2930	2930	0
513	20250418	111300	158888067	2930	2930	2930	2930	0
514	20250418	111200	158888067	2930	2930	2930	2930	2
515	20250418	111100	158882207	2945	2945	2945	2945	0
516	20250418	111000	158882207	2945	2945	2945	2945	0
517	20250418	110900	158882207	2945	2945	2945	2945	100
518	20250418	110800	158587707	2945	2940	2945	2930	2792
519	20250418	110700	150393077	2960	2960	2960	2960	0
520	20250418	110600	150393077	2960	2960	2960	2960	0
521	20250418	110500	150393077	2960	2960	2960	2960	0
522	20250418	110400	150393077	2960	2960	2960	2960	0
523	20250418	110300	150393077	2960	2950	2960	2945	1080
524	20250418	110200	147209237	2955	2955	2955	2955	500
525	20250418	110100	145731737	2955	2955	2955	2955	0
526	20250418	110000	145731737	2955	2955	2955	2955	0
527	20250418	105900	145731737	2955	2955	2955	2955	1
528	20250418	105800	145728782	2960	2960	2960	2960	0
529	20250418	105700	145728782	2960	2960	2960	2960	455
530	20250418	105600	144381982	2960	2960	2960	2960	0
531	20250418	105500	144381982	2960	2960	2960	2960	0
532	20250418	105400	144381982	2960	2960	2960	2960	0
533	20250418	105300	144381982	2960	2960	2960	2960	0
534	20250418	105200	144381982	2960	2960	2960	2960	0
535	20250418	105100	144381982	2960	2960	2960	2960	1
536	20250418	105000	144379022	2960	2960	2960	2960	0
537	20250418	104900	144379022	2960	2960	2960	2960	0
538	20250418	104800	144379022	2960	2960	2960	2960	0
539	20250418	104700	144379022	2960	2950	2965	2950	612
540	20250418	104600	142570432	2950	2950	2950	2950	0
541	20250418	104500	142570432	2950	2950	2950	2950	0
542	20250418	104400	142570432	2950	2950	2950	2950	0
543	20250418	104300	142570432	2950	2950	2950	2950	514
544	20250418	104200	141054132	2950	2950	2950	2950	0
545	20250418	104100	141054132	2950	2950	2950	2950	1011
546	20250418	104000	138071682	2950	2950	2950	2950	0
547	20250418	103900	138071682	2950	2950	2950	2950	0
548	20250418	103800	138071682	2950	2950	2950	2950	0
549	20250418	103700	138071682	2950	2945	2950	2945	230
550	20250418	103600	137393657	2925	2925	2925	2925	0
551	20250418	103500	137393657	2925	2925	2925	2925	0
552	20250418	103400	137393657	2925	2925	2925	2925	0
553	20250418	103300	137393657	2925	2925	2925	2925	83
554	20250418	103200	137150882	2930	2930	2930	2930	38
555	20250418	103100	137039542	2932	2932	2932	2932	0
556	20250418	103000	137039542	2932	2925	2932	2925	11
557	20250418	102900	137007360	2925	2925	2925	2925	0
558	20250418	102800	137007360	2925	2925	2925	2925	0
559	20250418	102700	137007360	2925	2925	2925	2925	0
560	20250418	102600	137007360	2925	2930	2930	2925	136
561	20250418	102500	136609535	2925	2925	2925	2925	0
562	20250418	102400	136609535	2925	2925	2925	2925	0
563	20250418	102300	136609535	2925	2925	2925	2925	0
564	20250418	102200	136609535	2925	2925	2925	2925	0
565	20250418	102100	136609535	2925	2925	2925	2920	1361
566	20250418	102000	132630765	2920	2920	2920	2920	64
567	20250418	101900	132443885	2920	2920	2920	2920	263
568	20250418	101800	131675925	2920	2920	2920	2920	50
569	20250418	101700	131529925	2920	2930	2930	2920	1000
570	20250418	101600	128602615	2930	2930	2930	2930	0
571	20250418	101500	128602615	2930	2930	2930	2930	0
572	20250418	101400	128602615	2930	2930	2930	2930	0
573	20250418	101300	128602615	2930	2930	2930	2930	131
574	20250418	101200	128218785	2935	2935	2935	2935	21
575	20250418	101100	128157150	2955	2955	2955	2955	17
576	20250418	101000	128106915	2935	2945	2945	2935	29
577	20250418	100900	128021690	2940	2965	2965	2940	142
578	20250418	100800	127604130	2955	2955	2955	2955	0
579	20250418	100700	127604130	2955	2950	2955	2950	184
580	20250418	100600	127060915	2955	2955	2955	2955	960
581	20250418	100500	124224115	2955	2955	2955	2945	1485
582	20250418	100400	119842200	2960	2965	2975	2960	334
583	20250418	100300	118851490	2975	2975	2975	2975	20
584	20250418	100200	118791990	2960	2950	2960	2950	309
585	20250418	100100	117880260	2945	2945	2945	2945	2
586	20250418	100000	117874370	2950	2950	2950	2950	301
587	20250418	095900	116986420	2945	2950	2950	2945	1027
588	20250418	095800	113957425	2950	2950	2950	2950	0
589	20250418	095700	113957425	2950	2950	2950	2950	0
590	20250418	095600	113957425	2950	2945	2950	2945	136
591	20250418	095500	113556715	2960	2960	2965	2960	1228
592	20250418	095400	109918865	3030	3030	3030	3030	0
593	20250418	095300	109918865	3030	2945	3070	2945	2115
594	20250418	095200	103589820	2940	2940	2940	2940	330
595	20250418	095100	102619620	2930	2930	2930	2930	1331
596	20250418	095000	98719790	2935	2935	2935	2935	0
597	20250418	094900	98719790	2935	2935	2935	2935	38
598	20250418	094800	98608260	2940	2940	2940	2940	1
599	20250418	094700	98605320	2940	2940	2940	2940	0
600	20250418	094600	98605320	2940	2925	2940	2920	1451
601	20250418	094500	94358855	2950	2950	2950	2950	1
602	20250418	094400	94355905	2950	2950	2950	2950	73
603	20250418	094300	94140555	2945	2945	2945	2945	11
604	20250418	094200	94108160	2950	2925	2960	2925	1464
605	20250418	094100	89802460	2920	2920	2920	2920	0
606	20250418	094000	89802460	2920	2920	2920	2920	0
607	20250418	093900	89802460	2920	2920	2920	2920	0
608	20250418	093800	89802460	2920	2920	2920	2920	0
609	20250418	093700	89802460	2920	2920	2920	2920	0
610	20250418	093600	89802460	2920	2920	2920	2920	0
611	20250418	093500	89802460	2920	2920	2920	2920	0
612	20250418	093400	89802460	2920	2920	2920	2920	1079
613	20250418	093300	86651780	2920	2920	2920	2920	0
614	20250418	093200	86651780	2920	2920	2920	2920	24
615	20250418	093100	86581700	2920	2910	2920	2910	409
616	20250418	093000	85388740	2905	2910	2910	2905	320
617	20250418	092900	84458340	2915	2910	2915	2910	675
618	20250418	092800	82493940	2910	2915	2915	2905	1623
619	20250418	092700	77769535	2935	2935	2935	2935	95
620	20250418	092600	77490710	2915	2910	2915	2910	810
621	20250418	092500	75132610	2910	2940	2940	2910	9685
622	20250418	092400	46686755	2960	2960	2960	2960	60
623	20250418	092300	46509155	2960	2940	2960	2940	531
624	20250418	092200	44947995	2935	2935	2935	2935	2
625	20250418	092100	44942125	2940	2940	2940	2940	171
626	20250418	092000	44439385	2940	2945	2945	2940	500
627	20250418	091900	42969040	2945	2960	2960	2945	9
628	20250418	091800	42942415	2960	2960	2960	2960	0
629	20250418	091700	42942415	2960	2960	2960	2960	1
630	20250418	091600	42939455	2945	2970	2970	2945	3592
631	20250418	091500	32318070	2970	2960	2970	2960	6
632	20250418	091400	32300260	2960	2960	2960	2960	0
633	20250418	091300	32300260	2960	2965	2965	2960	600
634	20250418	091200	30523835	2965	2970	2970	2960	164
635	20250418	091100	30038290	2960	2960	2960	2960	0
636	20250418	091000	30038290	2960	2960	2960	2960	922
637	20250418	090900	27309170	2960	2960	2960	2960	250
638	20250418	090800	26569170	2960	2965	2975	2945	451
639	20250418	090700	25231870	2945	2970	2980	2945	1584
640	20250418	090600	20551830	2980	2975	2980	2975	652
641	20250418	090500	18611630	2980	3005	3010	2980	1258
642	20250418	090400	14844300	3005	3010	3020	3005	254
643	20250418	090300	14079030	3010	3010	3010	3010	50
644	20250418	090200	13928530	3010	3000	3010	2975	813
645	20250418	090100	11496005	3010	3050	3065	3010	2116
646	20250418	090000	5079925	3060	3180	3180	3060	1642