KissMeData/015230/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	184500	176899400	4980	4980	4980	4980	732
3	20250418	184400	176899400	4980	4980	4980	4980	0
4	20250418	184300	176899400	4980	4980	4980	4980	0
5	20250418	184200	176899400	4980	4980	4980	4980	0
6	20250418	184100	176899400	4980	4980	4980	4980	0
7	20250418	184000	176899400	4980	4980	4980	4980	0
8	20250418	183900	176899400	4980	4980	4980	4980	0
9	20250418	183800	176899400	4980	4980	4980	4980	0
10	20250418	183700	176899400	4980	4980	4980	4980	0
11	20250418	183600	176899400	4980	4980	4980	4980	0
12	20250418	183500	176899400	4980	4980	4980	4980	0
13	20250418	183400	176899400	4980	4980	4980	4980	0
14	20250418	183300	176899400	4980	4980	4980	4980	0
15	20250418	183200	176899400	4980	4980	4980	4980	0
16	20250418	183100	176899400	4980	4980	4980	4980	0
17	20250418	183000	176899400	4980	4980	4980	4980	0
18	20250418	182900	176899400	4980	4980	4980	4980	0
19	20250418	182800	176899400	4980	4980	4980	4980	0
20	20250418	182700	176899400	4980	4980	4980	4980	0
21	20250418	182600	176899400	4980	4980	4980	4980	0
22	20250418	182500	176899400	4980	4980	4980	4980	0
23	20250418	182400	176899400	4980	4980	4980	4980	0
24	20250418	182300	176899400	4980	4980	4980	4980	0
25	20250418	182200	176899400	4980	4980	4980	4980	0
26	20250418	182100	176899400	4980	4980	4980	4980	0
27	20250418	182000	176899400	4980	4980	4980	4980	0
28	20250418	181900	176899400	4980	4980	4980	4980	0
29	20250418	181800	176899400	4980	4980	4980	4980	0
30	20250418	181700	176899400	4980	4980	4980	4980	0
31	20250418	181600	176899400	4980	4980	4980	4980	0
32	20250418	181500	176899400	4980	4980	4980	4980	732
33	20250418	181400	176899400	4980	4980	4980	4980	0
34	20250418	181300	176899400	4980	4980	4980	4980	0
35	20250418	181200	176899400	4980	4980	4980	4980	0
36	20250418	181100	176899400	4980	4980	4980	4980	0
37	20250418	181000	176899400	4980	4980	4980	4980	0
38	20250418	180900	176899400	4980	4980	4980	4980	0
39	20250418	180800	176899400	4980	4980	4980	4980	0
40	20250418	180700	176899400	4980	4980	4980	4980	0
41	20250418	180600	176899400	4980	4980	4980	4980	0
42	20250418	180500	176899400	4980	4980	4980	4980	0
43	20250418	180400	176899400	4980	4980	4980	4980	0
44	20250418	180300	176899400	4980	4980	4980	4980	0
45	20250418	180200	176899400	4980	4980	4980	4980	0
46	20250418	180100	176899400	4980	4980	4980	4980	0
47	20250418	180000	176899400	4980	4980	4980	4980	0
48	20250418	175900	176899400	4980	4980	4980	4980	0
49	20250418	175800	176899400	4980	4980	4980	4980	0
50	20250418	175700	176899400	4980	4980	4980	4980	0
51	20250418	175600	176899400	4980	4980	4980	4980	0
52	20250418	175500	176899400	4980	4980	4980	4980	0
53	20250418	175400	176899400	4980	4980	4980	4980	0
54	20250418	175300	176899400	4980	4980	4980	4980	0
55	20250418	175200	176899400	4980	4980	4980	4980	0
56	20250418	175100	176899400	4980	4980	4980	4980	0
57	20250418	175000	176899400	4980	4980	4980	4980	0
58	20250418	174900	176899400	4980	4980	4980	4980	0
59	20250418	174800	176899400	4980	4980	4980	4980	0
60	20250418	174700	176899400	4980	4980	4980	4980	0
61	20250418	174600	176899400	4980	4980	4980	4980	0
62	20250418	174500	176899400	4980	4980	4980	4980	732
63	20250418	174400	176899400	4980	4980	4980	4980	0
64	20250418	174300	176899400	4980	4980	4980	4980	0
65	20250418	174200	176899400	4980	4980	4980	4980	0
66	20250418	174100	176899400	4980	4980	4980	4980	0
67	20250418	174000	176899400	4980	4980	4980	4980	0
68	20250418	173900	176899400	4980	4980	4980	4980	0
69	20250418	173800	176899400	4980	4980	4980	4980	0
70	20250418	173700	176899400	4980	4980	4980	4980	0
71	20250418	173600	176899400	4980	4980	4980	4980	0
72	20250418	173500	176899400	4980	4980	4980	4980	0
73	20250418	173400	176899400	4980	4980	4980	4980	0
74	20250418	173300	176899400	4980	4980	4980	4980	0
75	20250418	173200	176899400	4980	4980	4980	4980	0
76	20250418	173100	176899400	4980	4980	4980	4980	0
77	20250418	173000	176899400	4980	4980	4980	4980	0
78	20250418	172900	176899400	4980	4980	4980	4980	0
79	20250418	172800	176899400	4980	4980	4980	4980	0
80	20250418	172700	176899400	4980	4980	4980	4980	0
81	20250418	172600	176899400	4980	4980	4980	4980	0
82	20250418	172500	176899400	4980	4980	4980	4980	0
83	20250418	172400	176899400	4980	4980	4980	4980	0
84	20250418	172300	176899400	4980	4980	4980	4980	0
85	20250418	172200	176899400	4980	4980	4980	4980	0
86	20250418	172100	176899400	4980	4980	4980	4980	0
87	20250418	172000	176899400	4980	4980	4980	4980	0
88	20250418	171900	176899400	4980	4980	4980	4980	0
89	20250418	171800	176899400	4980	4980	4980	4980	0
90	20250418	171700	176899400	4980	4980	4980	4980	0
91	20250418	171600	176899400	4980	4980	4980	4980	0
92	20250418	171500	176899400	4980	4980	4980	4980	732
93	20250418	171400	176899400	4980	4980	4980	4980	0
94	20250418	171300	176899400	4980	4980	4980	4980	0
95	20250418	171200	176899400	4980	4980	4980	4980	0
96	20250418	171100	176899400	4980	4980	4980	4980	0
97	20250418	171000	176899400	4980	4980	4980	4980	0
98	20250418	170900	176899400	4980	4980	4980	4980	0
99	20250418	170800	176899400	4980	4980	4980	4980	0
100	20250418	170700	176899400	4980	4980	4980	4980	0
101	20250418	170600	176899400	4980	4980	4980	4980	0
102	20250418	170500	176899400	4980	4980	4980	4980	0
103	20250418	170400	176899400	4980	4980	4980	4980	0
104	20250418	170300	176899400	4980	4980	4980	4980	0
105	20250418	170200	176899400	4980	4980	4980	4980	0
106	20250418	170100	176899400	4980	4980	4980	4980	0
107	20250418	170000	176899400	4980	4980	4980	4980	0
108	20250418	165900	176899400	4980	4980	4980	4980	0
109	20250418	165800	176899400	4980	4980	4980	4980	0
110	20250418	165700	176899400	4980	4980	4980	4980	0
111	20250418	165600	176899400	4980	4980	4980	4980	0
112	20250418	165500	176899400	4980	4980	4980	4980	0
113	20250418	165400	176899400	4980	4980	4980	4980	0
114	20250418	165300	176899400	4980	4980	4980	4980	0
115	20250418	165200	176899400	4980	4980	4980	4980	0
116	20250418	165100	176899400	4980	4980	4980	4980	0
117	20250418	165000	176899400	4980	4980	4980	4980	0
118	20250418	164900	176899400	4980	4980	4980	4980	0
119	20250418	164800	176899400	4980	4980	4980	4980	0
120	20250418	164700	176899400	4980	4980	4980	4980	0
121	20250418	164600	176899400	4980	4980	4980	4980	0
122	20250418	164500	176899400	4980	4980	4980	4980	732
123	20250418	164400	176899400	4980	4980	4980	4980	0
124	20250418	164300	176899400	4980	4980	4980	4980	0
125	20250418	164200	176899400	4980	4980	4980	4980	0
126	20250418	164100	176899400	4980	4980	4980	4980	0
127	20250418	164000	176899400	4980	4980	4980	4980	0
128	20250418	163900	176899400	4980	4980	4980	4980	0
129	20250418	163800	176899400	4980	4980	4980	4980	0
130	20250418	163700	176899400	4980	4980	4980	4980	0
131	20250418	163600	176899400	4980	4980	4980	4980	0
132	20250418	163500	176899400	4980	4980	4980	4980	0
133	20250418	163400	176899400	4980	4980	4980	4980	0
134	20250418	163300	176899400	4980	4980	4980	4980	0
135	20250418	163200	176899400	4980	4980	4980	4980	0
136	20250418	163100	176899400	4980	4980	4980	4980	0
137	20250418	163000	176899400	4980	4980	4980	4980	0
138	20250418	162900	176899400	4980	4980	4980	4980	0
139	20250418	162800	176899400	4980	4980	4980	4980	0
140	20250418	162700	176899400	4980	4980	4980	4980	0
141	20250418	162600	176899400	4980	4980	4980	4980	0
142	20250418	162500	176899400	4980	4980	4980	4980	0
143	20250418	162400	176899400	4980	4980	4980	4980	0
144	20250418	162300	176899400	4980	4980	4980	4980	0
145	20250418	162200	176899400	4980	4980	4980	4980	0
146	20250418	162100	176899400	4980	4980	4980	4980	0
147	20250418	162000	176899400	4980	4980	4980	4980	0
148	20250418	161900	176899400	4980	4980	4980	4980	0
149	20250418	161800	176899400	4980	4980	4980	4980	0
150	20250418	161700	176899400	4980	4980	4980	4980	0
151	20250418	161600	176899400	4980	4980	4980	4980	0
152	20250418	161500	176899400	4980	4980	4980	4980	732
153	20250418	161400	176899400	4980	4980	4980	4980	0
154	20250418	161300	176899400	4980	4980	4980	4980	0
155	20250418	161200	176899400	4980	4980	4980	4980	0
156	20250418	161100	176899400	4980	4980	4980	4980	0
157	20250418	161000	176899400	4980	4980	4980	4980	0
158	20250418	160900	176899400	4980	4980	4980	4980	0
159	20250418	160800	176899400	4980	4980	4980	4980	0
160	20250418	160700	176899400	4980	4980	4980	4980	0
161	20250418	160600	176899400	4980	4980	4980	4980	0
162	20250418	160500	176899400	4980	4980	4980	4980	0
163	20250418	160400	176899400	4980	4980	4980	4980	0
164	20250418	160300	176899400	4980	4980	4980	4980	0
165	20250418	160200	176899400	4980	4980	4980	4980	0
166	20250418	160100	176899400	4980	4980	4980	4980	0
167	20250418	160000	176899400	4980	4980	4980	4980	0
168	20250418	155900	176899400	4980	4980	4980	4980	0
169	20250418	155800	176899400	4980	4980	4980	4980	0
170	20250418	155700	176899400	4980	4980	4980	4980	0
171	20250418	155600	176899400	4980	4980	4980	4980	0
172	20250418	155500	176899400	4980	4980	4980	4980	0
173	20250418	155400	176899400	4980	4980	4980	4980	0
174	20250418	155300	176899400	4980	4980	4980	4980	0
175	20250418	155200	176899400	4980	4980	4980	4980	0
176	20250418	155100	176899400	4980	4980	4980	4980	0
177	20250418	155000	176899400	4980	4980	4980	4980	0
178	20250418	154900	176899400	4980	4980	4980	4980	0
179	20250418	154800	176899400	4980	4980	4980	4980	0
180	20250418	154700	176899400	4980	4980	4980	4980	0
181	20250418	154600	176899400	4980	4980	4980	4980	0
182	20250418	154500	176899400	4980	4980	4980	4980	732
183	20250418	154400	176899400	4980	4980	4980	4980	0
184	20250418	154300	176899400	4980	4980	4980	4980	0
185	20250418	154200	176899400	4980	4980	4980	4980	0
186	20250418	154100	176899400	4980	4980	4980	4980	0
187	20250418	154000	176899400	4980	4980	4980	4980	0
188	20250418	153900	176899400	4980	4980	4980	4980	0
189	20250418	153800	176899400	4980	4980	4980	4980	0
190	20250418	153700	176899400	4980	4980	4980	4980	0
191	20250418	153600	176899400	4980	4980	4980	4980	0
192	20250418	153500	176899400	4980	4980	4980	4980	0
193	20250418	153400	176899400	4980	4980	4980	4980	0
194	20250418	153300	176899400	4980	4980	4980	4980	0
195	20250418	153200	176899400	4980	4980	4980	4980	0
196	20250418	153100	176899400	4980	4980	4980	4980	0
197	20250418	153000	176899400	4980	4980	4980	4980	732
198	20250418	152900	173254040	4980	4980	4980	4980	0
199	20250418	152800	173254040	4980	4980	4980	4980	0
200	20250418	152700	173254040	4980	4980	4980	4980	0
201	20250418	152600	173254040	4980	4980	4980	4980	0
202	20250418	152500	173254040	4980	4980	4980	4980	0
203	20250418	152400	173254040	4980	4980	4980	4980	0
204	20250418	152300	173254040	4980	4980	4980	4980	0
205	20250418	152200	173254040	4980	4980	4980	4980	0
206	20250418	152100	173254040	4980	4980	4980	4980	0
207	20250418	152000	173254040	4980	4980	4980	4980	0
208	20250418	151900	173254040	4980	4980	4980	4980	60
209	20250418	151800	172955240	4975	4975	4975	4975	0
210	20250418	151700	172955240	4975	4975	4975	4975	1
211	20250418	151600	172950265	4975	4975	4975	4975	76
212	20250418	151500	172572165	4975	4975	4975	4975	0
213	20250418	151400	172572165	4975	4975	4975	4975	406
214	20250418	151300	170552315	4975	4975	4975	4975	0
215	20250418	151200	170552315	4975	4975	4975	4975	17
216	20250418	151100	170467740	4955	4955	4955	4955	0
217	20250418	151000	170467740	4955	4955	4955	4955	0
218	20250418	150900	170467740	4955	4955	4955	4955	40
219	20250418	150800	170269540	4980	4980	4980	4980	0
220	20250418	150700	170269540	4980	4980	4980	4980	0
221	20250418	150600	170269540	4980	4955	4980	4955	155
222	20250418	150500	169501490	4955	4955	4955	4955	0
223	20250418	150400	169501490	4955	4960	4960	4955	1047
224	20250418	150300	164310505	4960	4960	4960	4960	0
225	20250418	150200	164310505	4960	4970	4980	4960	1840
226	20250418	150100	155157865	4965	4965	4965	4965	0
227	20250418	150000	155157865	4965	4965	4965	4965	0
228	20250418	145900	155157865	4965	4965	4965	4965	42
229	20250418	145800	154949335	4965	4965	4965	4965	3
230	20250418	145700	154934440	4970	4970	4970	4970	0
231	20250418	145600	154934440	4970	4970	4970	4970	0
232	20250418	145500	154934440	4970	4970	4970	4970	50
233	20250418	145400	154685940	4965	4965	4965	4965	0
234	20250418	145300	154685940	4965	4965	4965	4965	150
235	20250418	145200	153941190	4965	4965	4965	4965	27
236	20250418	145100	153807135	4970	4970	4970	4970	0
237	20250418	145000	153807135	4970	4970	4970	4970	0
238	20250418	144900	153807135	4970	4970	4970	4970	0
239	20250418	144800	153807135	4970	4970	4970	4970	4
240	20250418	144700	153787255	4970	4965	4970	4965	4
241	20250418	144600	153767385	4970	4970	4970	4970	0
242	20250418	144500	153767385	4970	4970	4970	4970	0
243	20250418	144400	153767385	4970	4970	4970	4970	0
244	20250418	144300	153767385	4970	4970	4970	4970	110
245	20250418	144200	153220685	4970	4970	4970	4970	0
246	20250418	144100	153220685	4970	4970	4970	4965	3
247	20250418	144000	153205780	4965	4965	4965	4965	0
248	20250418	143900	153205780	4965	4965	4965	4965	11
249	20250418	143800	153151165	4960	4960	4960	4960	0
250	20250418	143700	153151165	4960	4960	4960	4960	0
251	20250418	143600	153151165	4960	4960	4960	4960	0
252	20250418	143500	153151165	4960	4960	4960	4960	0
253	20250418	143400	153151165	4960	4960	4960	4960	0
254	20250418	143300	153151165	4960	4965	4965	4960	3
255	20250418	143200	153136275	4960	4960	4960	4960	0
256	20250418	143100	153136275	4960	4960	4960	4960	10
257	20250418	143000	153086675	4970	4970	4970	4970	0
258	20250418	142900	153086675	4970	4965	4970	4965	4
259	20250418	142800	153066810	4960	4960	4960	4960	100
260	20250418	142700	152570810	4965	4965	4965	4965	100
261	20250418	142600	152074310	4965	4965	4965	4965	2
262	20250418	142500	152064380	4965	4965	4965	4965	0
263	20250418	142400	152064380	4965	4965	4965	4965	5
264	20250418	142300	152039555	4965	4965	4965	4965	0
265	20250418	142200	152039555	4965	4965	4965	4965	0
266	20250418	142100	152039555	4965	4965	4965	4965	1
267	20250418	142000	152034590	4960	4960	4960	4960	0
268	20250418	141900	152034590	4960	4960	4960	4960	0
269	20250418	141800	152034590	4960	4960	4960	4960	0
270	20250418	141700	152034590	4960	4960	4960	4960	0
271	20250418	141600	152034590	4960	4960	4960	4960	0
272	20250418	141500	152034590	4960	4960	4960	4960	3
273	20250418	141400	152019710	4960	4960	4960	4960	0
274	20250418	141300	152019710	4960	4960	4960	4960	0
275	20250418	141200	152019710	4960	4960	4960	4960	0
276	20250418	141100	152019710	4960	4960	4960	4960	0
277	20250418	141000	152019710	4960	4960	4960	4960	7
278	20250418	140900	151984990	4965	4965	4965	4965	0
279	20250418	140800	151984990	4965	4965	4965	4965	0
280	20250418	140700	151984990	4965	4965	4965	4965	0
281	20250418	140600	151984990	4965	4965	4965	4965	0
282	20250418	140500	151984990	4965	4965	4965	4965	0
283	20250418	140400	151984990	4965	4965	4965	4965	0
284	20250418	140300	151984990	4965	4965	4965	4965	0
285	20250418	140200	151984990	4965	4965	4965	4965	0
286	20250418	140100	151984990	4965	4965	4965	4965	0
287	20250418	140000	151984990	4965	4965	4965	4965	0
288	20250418	135900	151984990	4965	4965	4965	4965	0
289	20250418	135800	151984990	4965	4965	4965	4965	0
290	20250418	135700	151984990	4965	4965	4965	4965	1
291	20250418	135600	151980025	4960	4960	4960	4960	13
292	20250418	135500	151915545	4960	4960	4960	4960	0
293	20250418	135400	151915545	4960	4960	4960	4960	0
294	20250418	135300	151915545	4960	4960	4960	4960	0
295	20250418	135200	151915545	4960	4960	4960	4960	3
296	20250418	135100	151900665	4965	4965	4965	4965	5
297	20250418	135000	151875840	4965	4965	4965	4965	0
298	20250418	134900	151875840	4965	4965	4965	4965	0
299	20250418	134800	151875840	4965	4965	4965	4965	95
300	20250418	134700	151404165	4965	4965	4965	4965	0
301	20250418	134600	151404165	4965	4965	4965	4965	0
302	20250418	134500	151404165	4965	4965	4965	4965	5
303	20250418	134400	151379340	4970	4970	4970	4970	0
304	20250418	134300	151379340	4970	4970	4970	4970	0
305	20250418	134200	151379340	4970	4970	4970	4970	0
306	20250418	134100	151379340	4970	4970	4970	4970	0
307	20250418	134000	151379340	4970	4970	4970	4970	4
308	20250418	133900	151359460	4970	4970	4970	4970	0
309	20250418	133800	151359460	4970	4970	4970	4970	0
310	20250418	133700	151359460	4970	4970	4970	4970	0
311	20250418	133600	151359460	4970	4970	4970	4970	0
312	20250418	133500	151359460	4970	4970	4970	4970	1
313	20250418	133400	151354490	4965	4965	4965	4965	0
314	20250418	133300	151354490	4965	4965	4965	4965	6
315	20250418	133200	151324700	4970	4970	4970	4970	20
316	20250418	133100	151225300	4960	4960	4960	4960	0
317	20250418	133000	151225300	4960	4960	4960	4960	0
318	20250418	132900	151225300	4960	4960	4960	4960	0
319	20250418	132800	151225300	4960	4960	4960	4960	0
320	20250418	132700	151225300	4960	4965	4965	4960	3
321	20250418	132600	151210415	4970	4970	4970	4970	0
322	20250418	132500	151210415	4970	4970	4970	4970	0
323	20250418	132400	151210415	4970	4970	4970	4970	0
324	20250418	132300	151210415	4970	4970	4970	4970	0
325	20250418	132200	151210415	4970	4970	4970	4970	4
326	20250418	132100	151190535	4970	4970	4970	4970	0
327	20250418	132000	151190535	4970	4965	4970	4965	3
328	20250418	131900	151175630	4965	4960	4965	4960	8
329	20250418	131800	151135945	4960	4960	4960	4960	0
330	20250418	131700	151135945	4960	4960	4960	4960	4
331	20250418	131600	151116105	4960	4960	4960	4960	113
332	20250418	131500	150555625	4965	4965	4965	4965	0
333	20250418	131400	150555625	4965	4965	4965	4965	0
334	20250418	131300	150555625	4965	4965	4965	4965	0
335	20250418	131200	150555625	4965	4965	4965	4965	0
336	20250418	131100	150555625	4965	4965	4965	4965	0
337	20250418	131000	150555625	4965	4965	4965	4965	7
338	20250418	130900	150520870	4970	4970	4970	4970	14
339	20250418	130800	150451290	4970	4970	4970	4970	0
340	20250418	130700	150451290	4970	4970	4970	4970	0
341	20250418	130600	150451290	4970	4970	4970	4970	3
342	20250418	130500	150436380	4975	4975	4975	4975	0
343	20250418	130400	150436380	4975	4975	4975	4975	0
344	20250418	130300	150436380	4975	4975	4975	4975	0
345	20250418	130200	150436380	4975	4975	4975	4975	0
346	20250418	130100	150436380	4975	4975	4975	4975	0
347	20250418	130000	150436380	4975	4975	4975	4975	0
348	20250418	125900	150436380	4975	4975	4975	4975	0
349	20250418	125800	150436380	4975	4970	4975	4970	88
350	20250418	125700	149999010	4965	4965	4965	4965	0
351	20250418	125600	149999010	4965	4965	4965	4965	92
352	20250418	125500	149542230	4970	4970	4970	4970	80
353	20250418	125400	149144630	4970	4970	4970	4970	72
354	20250418	125300	148786790	4975	4975	4975	4975	1
355	20250418	125200	148781815	4970	4970	4970	4970	39
356	20250418	125100	148587985	4970	4970	4970	4970	0
357	20250418	125000	148587985	4970	4970	4970	4970	54
358	20250418	124900	148319605	4970	4970	4970	4970	0
359	20250418	124800	148319605	4970	4970	4970	4970	0
360	20250418	124700	148319605	4970	4970	4970	4970	0
361	20250418	124600	148319605	4970	4970	4970	4970	36
362	20250418	124500	148140685	4970	4970	4970	4970	18
363	20250418	124400	148051225	4970	4970	4975	4970	716
364	20250418	124300	144491740	4965	4965	4965	4965	20
365	20250418	124200	144392440	4965	4965	4965	4965	20
366	20250418	124100	144293140	4965	4965	4965	4965	39
367	20250418	124000	144099505	4970	4970	4970	4970	0
368	20250418	123900	144099505	4970	4970	4970	4970	1
369	20250418	123800	144094535	4970	4965	4970	4965	154
370	20250418	123700	143329655	4970	4970	4970	4970	0
371	20250418	123600	143329655	4970	4970	4970	4970	0
372	20250418	123500	143329655	4970	4960	4970	4960	1086
373	20250418	123400	137940290	4960	4960	4960	4960	15
374	20250418	123300	137865890	4955	4955	4955	4955	0
375	20250418	123200	137865890	4955	4965	4965	4955	226
376	20250418	123100	136745850	4965	4965	4965	4965	1
377	20250418	123000	136740885	4965	4965	4965	4965	0
378	20250418	122900	136740885	4965	4965	4965	4965	0
379	20250418	122800	136740885	4965	4965	4965	4965	0
380	20250418	122700	136740885	4965	4965	4965	4965	0
381	20250418	122600	136740885	4965	4965	4965	4965	0
382	20250418	122500	136740885	4965	4965	4965	4965	1
383	20250418	122400	136735920	4960	4960	4960	4960	0
384	20250418	122300	136735920	4960	4960	4960	4960	0
385	20250418	122200	136735920	4960	4960	4960	4960	300
386	20250418	122100	135247920	4965	4965	4965	4965	0
387	20250418	122000	135247920	4965	4965	4965	4965	0
388	20250418	121900	135247920	4965	4965	4965	4965	0
389	20250418	121800	135247920	4965	4965	4965	4965	0
390	20250418	121700	135247920	4965	4965	4965	4965	0
391	20250418	121600	135247920	4965	4965	4965	4965	0
392	20250418	121500	135247920	4965	4965	4965	4965	0
393	20250418	121400	135247920	4965	4965	4965	4965	0
394	20250418	121300	135247920	4965	4965	4965	4965	0
395	20250418	121200	135247920	4965	4965	4965	4965	0
396	20250418	121100	135247920	4965	4965	4965	4965	0
397	20250418	121000	135247920	4965	4960	4965	4960	121
398	20250418	120900	134647740	4965	4965	4965	4965	0
399	20250418	120800	134647740	4965	4965	4965	4965	0
400	20250418	120700	134647740	4965	4960	4965	4960	2
401	20250418	120600	134637815	4965	4965	4965	4955	47
402	20250418	120500	134404870	4960	4970	4980	4960	1007
403	20250418	120400	129410060	4980	4970	4980	4970	6
404	20250418	120300	129380215	4965	4980	4980	4965	505
405	20250418	120200	126872295	4980	4975	4980	4975	16
406	20250418	120100	126792680	4975	4975	4975	4975	52
407	20250418	120000	126533980	4975	4975	4975	4975	0
408	20250418	115900	126533980	4975	4975	4975	4975	0
409	20250418	115800	126533980	4975	4975	4980	4975	13
410	20250418	115700	126469285	4980	4980	4980	4975	9
411	20250418	115600	126424485	4975	4975	4980	4975	11
412	20250418	115500	126369735	4980	4975	4980	4975	32
413	20250418	115400	126210510	4980	4975	4980	4970	47
414	20250418	115300	125976760	4980	4980	4980	4980	26
415	20250418	115200	125847280	4985	4985	4985	4985	10
416	20250418	115100	125797430	4985	4985	4985	4985	1
417	20250418	115000	125792445	4985	4985	4985	4985	0
418	20250418	114900	125792445	4985	4985	4985	4985	0
419	20250418	114800	125792445	4985	4985	4985	4985	1
420	20250418	114700	125787460	4990	4990	4990	4990	0
421	20250418	114600	125787460	4990	4990	4990	4990	0
422	20250418	114500	125787460	4990	4990	4990	4990	0
423	20250418	114400	125787460	4990	4990	4990	4990	0
424	20250418	114300	125787460	4990	4985	4990	4985	50
425	20250418	114200	125538195	4990	4990	4990	4990	0
426	20250418	114100	125538195	4990	4990	4990	4990	0
427	20250418	114000	125538195	4990	4990	4990	4990	0
428	20250418	113900	125538195	4990	4990	4990	4990	0
429	20250418	113800	125538195	4990	4990	4990	4990	0
430	20250418	113700	125538195	4990	4990	4990	4990	0
431	20250418	113600	125538195	4990	4985	4990	4985	101
432	20250418	113500	125034210	4990	4990	4990	4990	0
433	20250418	113400	125034210	4990	4990	4990	4990	0
434	20250418	113300	125034210	4990	4985	4990	4985	4
435	20250418	113200	125014255	4990	4990	4990	4990	20
436	20250418	113100	124914455	4990	4985	4990	4985	2
437	20250418	113000	124904480	4990	4985	4990	4985	51
438	20250418	112900	124649995	4990	4990	4990	4990	0
439	20250418	112800	124649995	4990	4985	4990	4985	303
440	20250418	112700	123139535	4985	4985	4985	4985	0
441	20250418	112600	123139535	4985	4980	4985	4980	2
442	20250418	112500	123129570	4985	4980	4985	4975	423
443	20250418	112400	121024940	4985	4985	4985	4985	1
444	20250418	112300	121019955	4980	4980	4980	4980	787
445	20250418	112200	117100695	4980	4980	4980	4980	0
446	20250418	112100	117100695	4980	4980	4980	4980	0
447	20250418	112000	117100695	4980	4980	4980	4980	0
448	20250418	111900	117100695	4980	4975	4980	4975	271
449	20250418	111800	115752360	4970	4970	4970	4970	146
450	20250418	111700	115026740	4970	4970	4970	4970	100
451	20250418	111600	114529740	4970	4970	4970	4970	11
452	20250418	111500	114475070	4970	4970	4970	4970	10
453	20250418	111400	114425370	4970	4970	4970	4970	23
454	20250418	111300	114311060	4970	4970	4970	4970	0
455	20250418	111200	114311060	4970	4965	4970	4965	2
456	20250418	111100	114301125	4965	4965	4965	4965	36
457	20250418	111000	114122385	4965	4960	4965	4960	132
458	20250418	110900	113467575	4970	4970	4970	4970	0
459	20250418	110800	113467575	4970	4970	4970	4970	0
460	20250418	110700	113467575	4970	4970	4970	4970	0
461	20250418	110600	113467575	4970	4965	4970	4965	2
462	20250418	110500	113457640	4965	4965	4975	4960	2419
463	20250418	110400	101435125	4960	4960	4960	4960	0
464	20250418	110300	101435125	4960	4940	4960	4940	2250
465	20250418	110200	90297685	4945	4945	4945	4945	0
466	20250418	110100	90297685	4945	4940	4945	4940	390
467	20250418	110000	88369155	4940	4940	4940	4940	0
468	20250418	105900	88369155	4940	4940	4940	4940	3
469	20250418	105800	88354335	4940	4940	4940	4940	2
470	20250418	105700	88344455	4945	4935	4945	4935	17
471	20250418	105600	88260530	4935	4935	4935	4935	0
472	20250418	105500	88260530	4935	4930	4935	4930	10
473	20250418	105400	88211185	4930	4920	4930	4920	10
474	20250418	105300	88161915	4920	4925	4925	4920	717
475	20250418	105200	84632680	4945	4945	4945	4945	0
476	20250418	105100	84632680	4945	4945	4945	4945	0
477	20250418	105000	84632680	4945	4945	4945	4945	0
478	20250418	104900	84632680	4945	4945	4945	4945	0
479	20250418	104800	84632680	4945	4945	4945	4945	0
480	20250418	104700	84632680	4945	4935	4945	4935	16
481	20250418	104600	84553695	4935	4935	4935	4935	0
482	20250418	104500	84553695	4935	4935	4935	4935	0
483	20250418	104400	84553695	4935	4935	4940	4935	20
484	20250418	104300	84454945	4945	4935	4945	4935	9
485	20250418	104200	84410460	4945	4935	4945	4925	104
486	20250418	104100	83898085	4945	4945	4945	4945	0
487	20250418	104000	83898085	4945	4945	4945	4945	0
488	20250418	103900	83898085	4945	4940	4945	4940	11
489	20250418	103800	83843740	4940	4940	4940	4940	350
490	20250418	103700	82114740	4940	4940	4940	4940	0
491	20250418	103600	82114740	4940	4940	4940	4940	0
492	20250418	103500	82114740	4940	4940	4940	4940	0
493	20250418	103400	82114740	4940	4940	4940	4940	0
494	20250418	103300	82114740	4940	4940	4940	4940	0
495	20250418	103200	82114740	4940	4940	4940	4940	0
496	20250418	103100	82114740	4940	4940	4940	4940	1
497	20250418	103000	82109800	4935	4935	4935	4935	26
498	20250418	102900	81981490	4935	4940	4940	4935	30
499	20250418	102800	81833435	4945	4940	4945	4940	1297
500	20250418	102700	75420315	4940	4940	4940	4940	255
501	20250418	102600	74160615	4940	4940	4940	4940	0
502	20250418	102500	74160615	4940	4940	4940	4935	16
503	20250418	102400	74081615	4935	4935	4940	4935	14
504	20250418	102300	74012495	4940	4940	4940	4935	17
505	20250418	102200	73928565	4935	4935	4940	4935	62
506	20250418	102100	73622590	4935	4940	4940	4925	38
507	20250418	102000	73435135	4935	4940	4940	4935	17
508	20250418	101900	73351185	4935	4935	4940	4935	7
509	20250418	101800	73316625	4940	4940	4940	4940	0
510	20250418	101700	73316625	4940	4940	4940	4940	0
511	20250418	101600	73316625	4940	4940	4940	4940	0
512	20250418	101500	73316625	4940	4935	4940	4935	12
513	20250418	101400	73257350	4940	4935	4940	4935	2
514	20250418	101300	73247475	4935	4935	4935	4935	17
515	20250418	101200	73163580	4935	4935	4935	4935	40
516	20250418	101100	72966180	4935	4935	4935	4935	58
517	20250418	101000	72679950	4935	4935	4935	4935	142
518	20250418	100900	71979180	4940	4940	4945	4940	410
519	20250418	100800	69953760	4940	4940	4940	4940	129
520	20250418	100700	69316500	4940	4940	4940	4935	289
521	20250418	100600	67888845	4945	4945	4945	4945	0
522	20250418	100500	67888845	4945	4945	4945	4945	10
523	20250418	100400	67839395	4945	4945	4945	4945	0
524	20250418	100300	67839395	4945	4940	4945	4930	8
525	20250418	100200	67799875	4945	4930	4945	4930	50
526	20250418	100100	67552655	4940	4930	4940	4930	55
527	20250418	100000	67280980	4940	4930	4940	4930	427
528	20250418	095900	65173735	4940	4940	4940	4940	0
529	20250418	095800	65173735	4940	4940	4940	4940	0
530	20250418	095700	65173735	4940	4935	4940	4935	8
531	20250418	095600	65134250	4940	4935	4940	4935	18
532	20250418	095500	65045340	4920	4910	4920	4910	413
533	20250418	095400	63013390	4910	4935	4945	4910	1224
534	20250418	095300	56998465	4940	4940	4940	4930	1219
535	20250418	095200	50986600	4935	4945	4950	4935	2304
536	20250418	095100	39609270	4950	4950	4950	4945	10
537	20250418	095000	39559785	4950	4945	4950	4945	220
538	20250418	094900	38470805	4950	4950	4950	4950	0
539	20250418	094800	38470805	4950	4945	4950	4945	2
540	20250418	094700	38460910	4950	4950	4950	4950	0
541	20250418	094600	38460910	4950	4945	4950	4945	103
542	20250418	094500	37951565	4945	4945	4945	4945	0
543	20250418	094400	37951565	4945	4950	4950	4945	112
544	20250418	094300	37397665	4955	4935	4955	4935	143
545	20250418	094200	36689945	4935	4935	4945	4935	602
546	20250418	094100	33713420	4935	4935	4935	4935	470
547	20250418	094000	31393970	4930	4925	4945	4925	2038
548	20250418	093900	21338470	4925	4925	4925	4925	0
549	20250418	093800	21338470	4925	4925	4925	4925	0
550	20250418	093700	21338470	4925	4925	4925	4925	0
551	20250418	093600	21338470	4925	4925	4925	4925	50
552	20250418	093500	21092220	4920	4920	4920	4920	0
553	20250418	093400	21092220	4920	4920	4920	4920	0
554	20250418	093300	21092220	4920	4920	4920	4920	50
555	20250418	093200	20846220	4920	4920	4930	4920	513
556	20250418	093100	18322225	4925	4920	4925	4920	11
557	20250418	093000	18268075	4920	4920	4920	4920	0
558	20250418	092900	18268075	4920	4920	4920	4920	20
559	20250418	092800	18169675	4930	4920	4930	4920	33
560	20250418	092700	18007295	4925	4925	4925	4925	0
561	20250418	092600	18007295	4925	4925	4925	4925	0
562	20250418	092500	18007295	4925	4925	4925	4920	239
563	20250418	092400	16830225	4920	4925	4925	4920	18
564	20250418	092300	16741620	4920	4910	4925	4910	102
565	20250418	092200	16240775	4920	4920	4920	4920	300
566	20250418	092100	14764775	4915	4915	4920	4915	8
567	20250418	092000	14725450	4915	4910	4915	4910	24
568	20250418	091900	14607500	4915	4900	4915	4900	33
569	20250418	091800	14445780	4905	4920	4920	4905	2
570	20250418	091700	14435955	4920	4920	4920	4920	0
571	20250418	091600	14435955	4920	4905	4920	4875	1727
572	20250418	091500	5984325	4910	4910	4910	4910	0
573	20250418	091400	5984325	4910	4910	4910	4910	0
574	20250418	091300	5984325	4910	4910	4910	4910	106
575	20250418	091200	5463865	4910	4910	4910	4910	0
576	20250418	091100	5463865	4910	4910	4910	4910	1
577	20250418	091000	5458955	4910	4910	4910	4910	7
578	20250418	090900	5424585	4895	4895	4895	4895	20
579	20250418	090800	5326685	4915	4915	4915	4915	0
580	20250418	090700	5326685	4915	4895	4915	4895	161
581	20250418	090600	4538570	4925	4925	4925	4925	0
582	20250418	090500	4538570	4925	4910	4925	4895	319
583	20250418	090400	2976860	4930	4930	4930	4930	0
584	20250418	090300	2976860	4930	4930	4930	4930	0
585	20250418	090200	2976860	4930	4930	4930	4930	0
586	20250418	090100	2976860	4930	4930	4930	4930	20
587	20250418	090000	2878260	4895	4895	4895	4895	588