KissMeData/064290/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	192500	183931120	9860	9860	9860	9860	922
3	20250418	192400	183931120	9860	9860	9860	9860	0
4	20250418	192300	183931120	9860	9860	9860	9860	0
5	20250418	192200	183931120	9860	9860	9860	9860	0
6	20250418	192100	183931120	9860	9860	9860	9860	0
7	20250418	192000	183931120	9860	9860	9860	9860	0
8	20250418	191900	183931120	9860	9860	9860	9860	0
9	20250418	191800	183931120	9860	9860	9860	9860	0
10	20250418	191700	183931120	9860	9860	9860	9860	0
11	20250418	191600	183931120	9860	9860	9860	9860	0
12	20250418	191500	183931120	9860	9860	9860	9860	0
13	20250418	191400	183931120	9860	9860	9860	9860	0
14	20250418	191300	183931120	9860	9860	9860	9860	0
15	20250418	191200	183931120	9860	9860	9860	9860	0
16	20250418	191100	183931120	9860	9860	9860	9860	0
17	20250418	191000	183931120	9860	9860	9860	9860	0
18	20250418	190900	183931120	9860	9860	9860	9860	0
19	20250418	190800	183931120	9860	9860	9860	9860	0
20	20250418	190700	183931120	9860	9860	9860	9860	0
21	20250418	190600	183931120	9860	9860	9860	9860	0
22	20250418	190500	183931120	9860	9860	9860	9860	0
23	20250418	190400	183931120	9860	9860	9860	9860	0
24	20250418	190300	183931120	9860	9860	9860	9860	0
25	20250418	190200	183931120	9860	9860	9860	9860	0
26	20250418	190100	183931120	9860	9860	9860	9860	0
27	20250418	190000	183931120	9860	9860	9860	9860	0
28	20250418	185900	183931120	9860	9860	9860	9860	0
29	20250418	185800	183931120	9860	9860	9860	9860	0
30	20250418	185700	183931120	9860	9860	9860	9860	0
31	20250418	185600	183931120	9860	9860	9860	9860	0
32	20250418	185500	183931120	9860	9860	9860	9860	922
33	20250418	185400	183931120	9860	9860	9860	9860	0
34	20250418	185300	183931120	9860	9860	9860	9860	0
35	20250418	185200	183931120	9860	9860	9860	9860	0
36	20250418	185100	183931120	9860	9860	9860	9860	0
37	20250418	185000	183931120	9860	9860	9860	9860	0
38	20250418	184900	183931120	9860	9860	9860	9860	0
39	20250418	184800	183931120	9860	9860	9860	9860	0
40	20250418	184700	183931120	9860	9860	9860	9860	0
41	20250418	184600	183931120	9860	9860	9860	9860	0
42	20250418	184500	183931120	9860	9860	9860	9860	0
43	20250418	184400	183931120	9860	9860	9860	9860	0
44	20250418	184300	183931120	9860	9860	9860	9860	0
45	20250418	184200	183931120	9860	9860	9860	9860	0
46	20250418	184100	183931120	9860	9860	9860	9860	0
47	20250418	184000	183931120	9860	9860	9860	9860	0
48	20250418	183900	183931120	9860	9860	9860	9860	0
49	20250418	183800	183931120	9860	9860	9860	9860	0
50	20250418	183700	183931120	9860	9860	9860	9860	0
51	20250418	183600	183931120	9860	9860	9860	9860	0
52	20250418	183500	183931120	9860	9860	9860	9860	0
53	20250418	183400	183931120	9860	9860	9860	9860	0
54	20250418	183300	183931120	9860	9860	9860	9860	0
55	20250418	183200	183931120	9860	9860	9860	9860	0
56	20250418	183100	183931120	9860	9860	9860	9860	0
57	20250418	183000	183931120	9860	9860	9860	9860	0
58	20250418	182900	183931120	9860	9860	9860	9860	0
59	20250418	182800	183931120	9860	9860	9860	9860	0
60	20250418	182700	183931120	9860	9860	9860	9860	0
61	20250418	182600	183931120	9860	9860	9860	9860	0
62	20250418	182500	183931120	9860	9860	9860	9860	922
63	20250418	182400	183931120	9860	9860	9860	9860	0
64	20250418	182300	183931120	9860	9860	9860	9860	0
65	20250418	182200	183931120	9860	9860	9860	9860	0
66	20250418	182100	183931120	9860	9860	9860	9860	0
67	20250418	182000	183931120	9860	9860	9860	9860	0
68	20250418	181900	183931120	9860	9860	9860	9860	0
69	20250418	181800	183931120	9860	9860	9860	9860	0
70	20250418	181700	183931120	9860	9860	9860	9860	0
71	20250418	181600	183931120	9860	9860	9860	9860	0
72	20250418	181500	183931120	9860	9860	9860	9860	0
73	20250418	181400	183931120	9860	9860	9860	9860	0
74	20250418	181300	183931120	9860	9860	9860	9860	0
75	20250418	181200	183931120	9860	9860	9860	9860	0
76	20250418	181100	183931120	9860	9860	9860	9860	0
77	20250418	181000	183931120	9860	9860	9860	9860	0
78	20250418	180900	183931120	9860	9860	9860	9860	0
79	20250418	180800	183931120	9860	9860	9860	9860	0
80	20250418	180700	183931120	9860	9860	9860	9860	0
81	20250418	180600	183931120	9860	9860	9860	9860	0
82	20250418	180500	183931120	9860	9860	9860	9860	0
83	20250418	180400	183931120	9860	9860	9860	9860	0
84	20250418	180300	183931120	9860	9860	9860	9860	0
85	20250418	180200	183931120	9860	9860	9860	9860	0
86	20250418	180100	183931120	9860	9860	9860	9860	0
87	20250418	180000	183931120	9860	9860	9860	9860	0
88	20250418	175900	183931120	9860	9860	9860	9860	0
89	20250418	175800	183931120	9860	9860	9860	9860	0
90	20250418	175700	183931120	9860	9860	9860	9860	0
91	20250418	175600	183931120	9860	9860	9860	9860	0
92	20250418	175500	183931120	9860	9860	9860	9860	922
93	20250418	175400	183931120	9860	9860	9860	9860	0
94	20250418	175300	183931120	9860	9860	9860	9860	0
95	20250418	175200	183931120	9860	9860	9860	9860	0
96	20250418	175100	183931120	9860	9860	9860	9860	0
97	20250418	175000	183931120	9860	9860	9860	9860	0
98	20250418	174900	183931120	9860	9860	9860	9860	0
99	20250418	174800	183931120	9860	9860	9860	9860	0
100	20250418	174700	183931120	9860	9860	9860	9860	0
101	20250418	174600	183931120	9860	9860	9860	9860	0
102	20250418	174500	183931120	9860	9860	9860	9860	0
103	20250418	174400	183931120	9860	9860	9860	9860	0
104	20250418	174300	183931120	9860	9860	9860	9860	0
105	20250418	174200	183931120	9860	9860	9860	9860	0
106	20250418	174100	183931120	9860	9860	9860	9860	0
107	20250418	174000	183931120	9860	9860	9860	9860	0
108	20250418	173900	183931120	9860	9860	9860	9860	0
109	20250418	173800	183931120	9860	9860	9860	9860	0
110	20250418	173700	183931120	9860	9860	9860	9860	0
111	20250418	173600	183931120	9860	9860	9860	9860	0
112	20250418	173500	183931120	9860	9860	9860	9860	0
113	20250418	173400	183931120	9860	9860	9860	9860	0
114	20250418	173300	183931120	9860	9860	9860	9860	0
115	20250418	173200	183931120	9860	9860	9860	9860	0
116	20250418	173100	183931120	9860	9860	9860	9860	0
117	20250418	173000	183931120	9860	9860	9860	9860	0
118	20250418	172900	183931120	9860	9860	9860	9860	0
119	20250418	172800	183931120	9860	9860	9860	9860	0
120	20250418	172700	183931120	9860	9860	9860	9860	0
121	20250418	172600	183931120	9860	9860	9860	9860	0
122	20250418	172500	183931120	9860	9860	9860	9860	922
123	20250418	172400	183931120	9860	9860	9860	9860	0
124	20250418	172300	183931120	9860	9860	9860	9860	0
125	20250418	172200	183931120	9860	9860	9860	9860	0
126	20250418	172100	183931120	9860	9860	9860	9860	0
127	20250418	172000	183931120	9860	9860	9860	9860	0
128	20250418	171900	183931120	9860	9860	9860	9860	0
129	20250418	171800	183931120	9860	9860	9860	9860	0
130	20250418	171700	183931120	9860	9860	9860	9860	0
131	20250418	171600	183931120	9860	9860	9860	9860	0
132	20250418	171500	183931120	9860	9860	9860	9860	0
133	20250418	171400	183931120	9860	9860	9860	9860	0
134	20250418	171300	183931120	9860	9860	9860	9860	0
135	20250418	171200	183931120	9860	9860	9860	9860	0
136	20250418	171100	183931120	9860	9860	9860	9860	0
137	20250418	171000	183931120	9860	9860	9860	9860	0
138	20250418	170900	183931120	9860	9860	9860	9860	0
139	20250418	170800	183931120	9860	9860	9860	9860	0
140	20250418	170700	183931120	9860	9860	9860	9860	0
141	20250418	170600	183931120	9860	9860	9860	9860	0
142	20250418	170500	183931120	9860	9860	9860	9860	0
143	20250418	170400	183931120	9860	9860	9860	9860	0
144	20250418	170300	183931120	9860	9860	9860	9860	0
145	20250418	170200	183931120	9860	9860	9860	9860	0
146	20250418	170100	183931120	9860	9860	9860	9860	0
147	20250418	170000	183931120	9860	9860	9860	9860	0
148	20250418	165900	183931120	9860	9860	9860	9860	0
149	20250418	165800	183931120	9860	9860	9860	9860	0
150	20250418	165700	183931120	9860	9860	9860	9860	0
151	20250418	165600	183931120	9860	9860	9860	9860	0
152	20250418	165500	183931120	9860	9860	9860	9860	922
153	20250418	165400	183931120	9860	9860	9860	9860	0
154	20250418	165300	183931120	9860	9860	9860	9860	0
155	20250418	165200	183931120	9860	9860	9860	9860	0
156	20250418	165100	183931120	9860	9860	9860	9860	0
157	20250418	165000	183931120	9860	9860	9860	9860	0
158	20250418	164900	183931120	9860	9860	9860	9860	0
159	20250418	164800	183931120	9860	9860	9860	9860	0
160	20250418	164700	183931120	9860	9860	9860	9860	0
161	20250418	164600	183931120	9860	9860	9860	9860	0
162	20250418	164500	183931120	9860	9860	9860	9860	0
163	20250418	164400	183931120	9860	9860	9860	9860	0
164	20250418	164300	183931120	9860	9860	9860	9860	0
165	20250418	164200	183931120	9860	9860	9860	9860	0
166	20250418	164100	183931120	9860	9860	9860	9860	0
167	20250418	164000	183931120	9860	9860	9860	9860	0
168	20250418	163900	183931120	9860	9860	9860	9860	0
169	20250418	163800	183931120	9860	9860	9860	9860	0
170	20250418	163700	183931120	9860	9860	9860	9860	0
171	20250418	163600	183931120	9860	9860	9860	9860	0
172	20250418	163500	183931120	9860	9860	9860	9860	0
173	20250418	163400	183931120	9860	9860	9860	9860	0
174	20250418	163300	183931120	9860	9860	9860	9860	0
175	20250418	163200	183931120	9860	9860	9860	9860	0
176	20250418	163100	183931120	9860	9860	9860	9860	0
177	20250418	163000	183931120	9860	9860	9860	9860	0
178	20250418	162900	183931120	9860	9860	9860	9860	0
179	20250418	162800	183931120	9860	9860	9860	9860	0
180	20250418	162700	183931120	9860	9860	9860	9860	0
181	20250418	162600	183931120	9860	9860	9860	9860	0
182	20250418	162500	183931120	9860	9860	9860	9860	922
183	20250418	162400	183931120	9860	9860	9860	9860	0
184	20250418	162300	183931120	9860	9860	9860	9860	0
185	20250418	162200	183931120	9860	9860	9860	9860	0
186	20250418	162100	183931120	9860	9860	9860	9860	0
187	20250418	162000	183931120	9860	9860	9860	9860	0
188	20250418	161900	183931120	9860	9860	9860	9860	0
189	20250418	161800	183931120	9860	9860	9860	9860	0
190	20250418	161700	183931120	9860	9860	9860	9860	0
191	20250418	161600	183931120	9860	9860	9860	9860	0
192	20250418	161500	183931120	9860	9860	9860	9860	0
193	20250418	161400	183931120	9860	9860	9860	9860	0
194	20250418	161300	183931120	9860	9860	9860	9860	0
195	20250418	161200	183931120	9860	9860	9860	9860	0
196	20250418	161100	183931120	9860	9860	9860	9860	0
197	20250418	161000	183931120	9860	9860	9860	9860	0
198	20250418	160900	183931120	9860	9860	9860	9860	0
199	20250418	160800	183931120	9860	9860	9860	9860	0
200	20250418	160700	183931120	9860	9860	9860	9860	0
201	20250418	160600	183931120	9860	9860	9860	9860	0
202	20250418	160500	183931120	9860	9860	9860	9860	0
203	20250418	160400	183931120	9860	9860	9860	9860	0
204	20250418	160300	183931120	9860	9860	9860	9860	0
205	20250418	160200	183931120	9860	9860	9860	9860	0
206	20250418	160100	183931120	9860	9860	9860	9860	0
207	20250418	160000	183931120	9860	9860	9860	9860	0
208	20250418	155900	183931120	9860	9860	9860	9860	0
209	20250418	155800	183931120	9860	9860	9860	9860	0
210	20250418	155700	183931120	9860	9860	9860	9860	0
211	20250418	155600	183931120	9860	9860	9860	9860	0
212	20250418	155500	183931120	9860	9860	9860	9860	922
213	20250418	155400	183931120	9860	9860	9860	9860	0
214	20250418	155300	183931120	9860	9860	9860	9860	0
215	20250418	155200	183931120	9860	9860	9860	9860	0
216	20250418	155100	183931120	9860	9860	9860	9860	0
217	20250418	155000	183931120	9860	9860	9860	9860	0
218	20250418	154900	183931120	9860	9860	9860	9860	0
219	20250418	154800	183931120	9860	9860	9860	9860	0
220	20250418	154700	183931120	9860	9860	9860	9860	0
221	20250418	154600	183931120	9860	9860	9860	9860	0
222	20250418	154500	183931120	9860	9860	9860	9860	0
223	20250418	154400	183931120	9860	9860	9860	9860	0
224	20250418	154300	183931120	9860	9860	9860	9860	0
225	20250418	154200	183931120	9860	9860	9860	9860	0
226	20250418	154100	183931120	9860	9860	9860	9860	0
227	20250418	154000	183931120	9860	9860	9860	9860	0
228	20250418	153900	183931120	9860	9860	9860	9860	0
229	20250418	153800	183931120	9860	9860	9860	9860	0
230	20250418	153700	183931120	9860	9860	9860	9860	0
231	20250418	153600	183931120	9860	9860	9860	9860	0
232	20250418	153500	183931120	9860	9860	9860	9860	0
233	20250418	153400	183931120	9860	9860	9860	9860	0
234	20250418	153300	183931120	9860	9860	9860	9860	0
235	20250418	153200	183931120	9860	9860	9860	9860	0
236	20250418	153100	183931120	9860	9860	9860	9860	0
237	20250418	153000	183931120	9860	9860	9860	9860	922
238	20250418	152900	174840200	9900	9900	9900	9900	0
239	20250418	152800	174840200	9900	9900	9900	9900	0
240	20250418	152700	174840200	9900	9900	9900	9900	0
241	20250418	152600	174840200	9900	9900	9900	9900	0
242	20250418	152500	174840200	9900	9900	9900	9900	0
243	20250418	152400	174840200	9900	9900	9900	9900	0
244	20250418	152300	174840200	9900	9900	9900	9900	0
245	20250418	152200	174840200	9900	9900	9900	9900	0
246	20250418	152100	174840200	9900	9900	9900	9900	0
247	20250418	152000	174840200	9900	9900	9900	9900	0
248	20250418	151900	174840200	9900	9790	9900	9750	753
249	20250418	151800	167462700	9820	9820	9820	9820	0
250	20250418	151700	167462700	9820	9810	9820	9810	93
251	20250418	151600	166550360	9810	9810	9810	9810	0
252	20250418	151500	166550360	9810	9810	9810	9810	0
253	20250418	151400	166550360	9810	9810	9810	9810	0
254	20250418	151300	166550360	9810	9810	9810	9810	0
255	20250418	151200	166550360	9810	9810	9810	9810	0
256	20250418	151100	166550360	9810	9810	9810	9810	0
257	20250418	151000	166550360	9810	9810	9810	9810	0
258	20250418	150900	166550360	9810	9790	9810	9760	520
259	20250418	150800	161472490	9810	9810	9810	9800	237
260	20250418	150700	159148810	9820	9820	9820	9820	0
261	20250418	150600	159148810	9820	9820	9820	9820	0
262	20250418	150500	159148810	9820	9820	9820	9820	0
263	20250418	150400	159148810	9820	9820	9820	9820	0
264	20250418	150300	159148810	9820	9820	9820	9820	2
265	20250418	150200	159129170	9810	9810	9810	9810	118
266	20250418	150100	157971590	9810	9810	9810	9810	0
267	20250418	150000	157971590	9810	9810	9810	9810	1
268	20250418	145900	157961780	9800	9800	9800	9800	342
269	20250418	145800	154610180	9810	9810	9810	9810	0
270	20250418	145700	154610180	9810	9810	9810	9810	0
271	20250418	145600	154610180	9810	9810	9810	9810	0
272	20250418	145500	154610180	9810	9790	9810	9790	15
273	20250418	145400	154463230	9810	9810	9810	9810	0
274	20250418	145300	154463230	9810	9810	9810	9800	3
275	20250418	145200	154433810	9810	9810	9810	9810	0
276	20250418	145100	154433810	9810	9810	9810	9810	0
277	20250418	145000	154433810	9810	9810	9810	9810	0
278	20250418	144900	154433810	9810	9810	9810	9810	0
279	20250418	144800	154433810	9810	9810	9810	9810	0
280	20250418	144700	154433810	9810	9810	9810	9810	0
281	20250418	144600	154433810	9810	9810	9810	9810	0
282	20250418	144500	154433810	9810	9810	9810	9810	0
283	20250418	144400	154433810	9810	9810	9810	9810	0
284	20250418	144300	154433810	9810	9790	9810	9790	34
285	20250418	144200	154100930	9790	9780	9790	9780	25
286	20250418	144100	153856420	9810	9810	9810	9810	1
287	20250418	144000	153846610	9800	9800	9800	9800	1
288	20250418	143900	153836810	9810	9810	9810	9810	0
289	20250418	143800	153836810	9810	9810	9810	9810	0
290	20250418	143700	153836810	9810	9810	9810	9810	1
291	20250418	143600	153827000	9800	9800	9800	9800	72
292	20250418	143500	153121400	9810	9810	9810	9810	0
293	20250418	143400	153121400	9810	9810	9810	9810	0
294	20250418	143300	153121400	9810	9810	9810	9810	0
295	20250418	143200	153121400	9810	9810	9810	9810	1
296	20250418	143100	153111590	9810	9810	9810	9810	0
297	20250418	143000	153111590	9810	9810	9810	9810	0
298	20250418	142900	153111590	9810	9810	9810	9810	0
299	20250418	142800	153111590	9810	9810	9810	9810	1
300	20250418	142700	153101780	9810	9810	9810	9810	0
301	20250418	142600	153101780	9810	9810	9810	9810	0
302	20250418	142500	153101780	9810	9810	9810	9810	10
303	20250418	142400	153003680	9810	9810	9810	9810	1
304	20250418	142300	152993870	9810	9810	9810	9810	0
305	20250418	142200	152993870	9810	9810	9810	9810	0
306	20250418	142100	152993870	9810	9810	9810	9810	0
307	20250418	142000	152993870	9810	9810	9810	9810	0
308	20250418	141900	152993870	9810	9810	9810	9810	0
309	20250418	141800	152993870	9810	9810	9810	9810	0
310	20250418	141700	152993870	9810	9800	9810	9800	11
311	20250418	141600	152886060	9810	9810	9810	9810	0
312	20250418	141500	152886060	9810	9810	9810	9810	0
313	20250418	141400	152886060	9810	9810	9810	9810	1
314	20250418	141300	152876250	9800	9820	9820	9800	8
315	20250418	141200	152797810	9830	9830	9830	9830	0
316	20250418	141100	152797810	9830	9830	9830	9830	0
317	20250418	141000	152797810	9830	9760	9830	9760	75
318	20250418	140900	152065480	9840	9840	9840	9840	0
319	20250418	140800	152065480	9840	9840	9840	9840	0
320	20250418	140700	152065480	9840	9840	9840	9840	0
321	20250418	140600	152065480	9840	9840	9840	9840	0
322	20250418	140500	152065480	9840	9840	9840	9840	0
323	20250418	140400	152065480	9840	9840	9840	9840	0
324	20250418	140300	152065480	9840	9840	9840	9840	0
325	20250418	140200	152065480	9840	9840	9840	9840	0
326	20250418	140100	152065480	9840	9820	9840	9820	115
327	20250418	140000	150936120	9820	9810	9820	9810	11
328	20250418	135900	150828200	9810	9810	9810	9810	23
329	20250418	135800	150602570	9810	9810	9810	9810	0
330	20250418	135700	150602570	9810	9810	9810	9810	1
331	20250418	135600	150592760	9810	9810	9810	9810	0
332	20250418	135500	150592760	9810	9760	9810	9760	2
333	20250418	135400	150573190	9810	9810	9810	9810	1
334	20250418	135300	150563380	9810	9810	9810	9810	0
335	20250418	135200	150563380	9810	9800	9810	9800	52
336	20250418	135100	150053770	9800	9800	9800	9800	0
337	20250418	135000	150053770	9800	9800	9800	9800	0
338	20250418	134900	150053770	9800	9800	9800	9800	20
339	20250418	134800	149857770	9800	9800	9800	9800	4
340	20250418	134700	149818570	9800	9800	9800	9800	0
341	20250418	134600	149818570	9800	9800	9800	9800	0
342	20250418	134500	149818570	9800	9790	9800	9790	22
343	20250418	134400	149603180	9790	9780	9790	9780	11
344	20250418	134300	149495590	9790	9790	9790	9760	5
345	20250418	134200	149446710	9770	9770	9770	9770	60
346	20250418	134100	148860510	9770	9770	9770	9770	0
347	20250418	134000	148860510	9770	9770	9770	9770	0
348	20250418	133900	148860510	9770	9770	9770	9770	0
349	20250418	133800	148860510	9770	9770	9770	9770	0
350	20250418	133700	148860510	9770	9760	9770	9760	52
351	20250418	133600	148352980	9790	9790	9790	9790	0
352	20250418	133500	148352980	9790	9790	9790	9790	0
353	20250418	133400	148352980	9790	9790	9790	9790	0
354	20250418	133300	148352980	9790	9790	9790	9790	0
355	20250418	133200	148352980	9790	9790	9790	9790	0
356	20250418	133100	148352980	9790	9790	9790	9790	0
357	20250418	133000	148352980	9790	9790	9790	9790	0
358	20250418	132900	148352980	9790	9790	9790	9790	0
359	20250418	132800	148352980	9790	9790	9790	9790	0
360	20250418	132700	148352980	9790	9790	9790	9790	0
361	20250418	132600	148352980	9790	9790	9790	9790	0
362	20250418	132500	148352980	9790	9760	9790	9760	235
363	20250418	132400	146059350	9790	9790	9790	9790	2
364	20250418	132300	146039770	9780	9790	9800	9780	82
365	20250418	132200	145237000	9790	9790	9790	9790	20
366	20250418	132100	145041200	9800	9800	9800	9800	0
367	20250418	132000	145041200	9800	9790	9800	9790	58
368	20250418	131900	144473370	9790	9790	9790	9790	0
369	20250418	131800	144473370	9790	9790	9790	9790	0
370	20250418	131700	144473370	9790	9790	9790	9790	0
371	20250418	131600	144473370	9790	9790	9790	9790	1
372	20250418	131500	144463580	9790	9790	9790	9790	0
373	20250418	131400	144463580	9790	9790	9790	9780	429
374	20250418	131300	140263680	9790	9790	9790	9790	5
375	20250418	131200	140214730	9780	9790	9790	9780	3
376	20250418	131100	140185370	9790	9790	9790	9790	0
377	20250418	131000	140185370	9790	9790	9790	9790	0
378	20250418	130900	140185370	9790	9790	9790	9790	1
379	20250418	130800	140175580	9790	9790	9790	9790	0
380	20250418	130700	140175580	9790	9760	9790	9760	2
381	20250418	130600	140156030	9790	9790	9790	9790	0
382	20250418	130500	140156030	9790	9790	9790	9770	28
383	20250418	130400	139881930	9790	9780	9790	9780	2
384	20250418	130300	139862360	9790	9790	9790	9790	0
385	20250418	130200	139862360	9790	9790	9790	9790	0
386	20250418	130100	139862360	9790	9790	9790	9790	0
387	20250418	130000	139862360	9790	9790	9790	9780	11
388	20250418	125900	139754720	9790	9790	9790	9790	10
389	20250418	125800	139656820	9790	9790	9790	9790	0
390	20250418	125700	139656820	9790	9790	9790	9790	5
391	20250418	125600	139607870	9790	9790	9790	9790	0
392	20250418	125500	139607870	9790	9790	9790	9790	0
393	20250418	125400	139607870	9790	9790	9790	9790	1
394	20250418	125300	139598080	9800	9790	9800	9790	4
395	20250418	125200	139558910	9770	9770	9800	9770	20
396	20250418	125100	139363330	9800	9800	9800	9800	0
397	20250418	125000	139363330	9800	9800	9800	9800	0
398	20250418	124900	139363330	9800	9800	9800	9800	0
399	20250418	124800	139363330	9800	9770	9800	9770	306
400	20250418	124700	136369870	9770	9770	9770	9770	0
401	20250418	124600	136369870	9770	9770	9770	9770	0
402	20250418	124500	136369870	9770	9770	9770	9770	0
403	20250418	124400	136369870	9770	9770	9770	9770	0
404	20250418	124300	136369870	9770	9770	9770	9760	64
405	20250418	124200	135745160	9770	9770	9770	9770	1
406	20250418	124100	135735390	9770	9770	9770	9770	0
407	20250418	124000	135735390	9770	9770	9770	9770	1
408	20250418	123900	135725620	9770	9770	9770	9770	1
409	20250418	123800	135715850	9760	9760	9760	9760	4
410	20250418	123700	135676810	9770	9760	9770	9760	2
411	20250418	123600	135657280	9770	9770	9770	9770	0
412	20250418	123500	135657280	9770	9770	9770	9770	0
413	20250418	123400	135657280	9770	9770	9770	9770	0
414	20250418	123300	135657280	9770	9770	9770	9770	5
415	20250418	123200	135608430	9770	9760	9770	9760	3
416	20250418	123100	135579130	9790	9790	9790	9790	3
417	20250418	123000	135549760	9800	9800	9800	9800	0
418	20250418	122900	135549760	9800	9800	9800	9800	0
419	20250418	122800	135549760	9800	9800	9800	9800	0
420	20250418	122700	135549760	9800	9800	9800	9800	0
421	20250418	122600	135549760	9800	9790	9800	9790	433
422	20250418	122500	131306610	9790	9790	9790	9790	0
423	20250418	122400	131306610	9790	9790	9790	9790	0
424	20250418	122300	131306610	9790	9790	9790	9790	5
425	20250418	122200	131257660	9800	9800	9800	9800	0
426	20250418	122100	131257660	9800	9750	9800	9750	113
427	20250418	122000	130152930	9750	9750	9750	9750	10
428	20250418	121900	130055430	9750	9750	9750	9750	0
429	20250418	121800	130055430	9750	9750	9750	9750	0
430	20250418	121700	130055430	9750	9750	9750	9750	0
431	20250418	121600	130055430	9750	9750	9750	9750	0
432	20250418	121500	130055430	9750	9750	9750	9750	0
433	20250418	121400	130055430	9750	9750	9750	9750	0
434	20250418	121300	130055430	9750	9750	9750	9750	1
435	20250418	121200	130045680	9750	9750	9750	9750	6
436	20250418	121100	129987180	9760	9760	9760	9760	0
437	20250418	121000	129987180	9760	9760	9760	9760	1
438	20250418	120900	129977420	9760	9760	9760	9760	0
439	20250418	120800	129977420	9760	9760	9760	9760	5
440	20250418	120700	129928620	9760	9760	9760	9760	0
441	20250418	120600	129928620	9760	9760	9760	9760	0
442	20250418	120500	129928620	9760	9760	9760	9760	10
443	20250418	120400	129831020	9760	9760	9760	9760	0
444	20250418	120300	129831020	9760	9760	9760	9760	0
445	20250418	120200	129831020	9760	9760	9760	9760	0
446	20250418	120100	129831020	9760	9760	9760	9760	0
447	20250418	120000	129831020	9760	9760	9760	9760	0
448	20250418	115900	129831020	9760	9740	9760	9740	46
449	20250418	115800	129382850	9740	9740	9740	9740	0
450	20250418	115700	129382850	9740	9740	9740	9740	2
451	20250418	115600	129363370	9730	9730	9730	9730	0
452	20250418	115500	129363370	9730	9740	9740	9730	60
453	20250418	115400	128779190	9760	9760	9760	9760	0
454	20250418	115300	128779190	9760	9750	9760	9740	39
455	20250418	115200	128399300	9750	9750	9750	9750	0
456	20250418	115100	128399300	9750	9750	9750	9750	55
457	20250418	115000	127863050	9760	9790	9790	9760	10
458	20250418	114900	127765300	9800	9770	9800	9770	3
459	20250418	114800	127735950	9770	9770	9770	9770	0
460	20250418	114700	127735950	9770	9770	9770	9770	2
461	20250418	114600	127716410	9770	9770	9770	9770	1
462	20250418	114500	127706640	9770	9770	9770	9770	0
463	20250418	114400	127706640	9770	9750	9770	9750	37
464	20250418	114300	127345550	9750	9750	9750	9750	0
465	20250418	114200	127345550	9750	9750	9750	9750	0
466	20250418	114100	127345550	9750	9750	9750	9750	1
467	20250418	114000	127335800	9750	9750	9750	9750	0
468	20250418	113900	127335800	9750	9750	9750	9750	40
469	20250418	113800	126945800	9770	9770	9770	9770	0
470	20250418	113700	126945800	9770	9770	9770	9770	1
471	20250418	113600	126936030	9780	9780	9780	9780	0
472	20250418	113500	126936030	9780	9780	9780	9780	0
473	20250418	113400	126936030	9780	9780	9780	9780	0
474	20250418	113300	126936030	9780	9780	9780	9780	0
475	20250418	113200	126936030	9780	9780	9780	9780	0
476	20250418	113100	126936030	9780	9780	9780	9780	0
477	20250418	113000	126936030	9780	9750	9780	9750	6
478	20250418	112900	126877420	9790	9790	9790	9790	0
479	20250418	112800	126877420	9790	9770	9790	9740	206
480	20250418	112700	124869060	9790	9780	9790	9780	44
481	20250418	112600	124438560	9790	9790	9790	9790	1
482	20250418	112500	124428770	9800	9760	9800	9760	90
483	20250418	112400	123550000	9750	9750	9750	9750	22
484	20250418	112300	123335500	9750	9750	9750	9750	3
485	20250418	112200	123306250	9740	9750	9750	9740	2
486	20250418	112100	123286760	9760	9760	9760	9760	20
487	20250418	112000	123091560	9750	9750	9750	9750	148
488	20250418	111900	121648560	9750	9760	9760	9750	192
489	20250418	111800	119776540	9760	9730	9770	9730	672
490	20250418	111700	113221990	9720	9720	9720	9720	97
491	20250418	111600	112279150	9720	9720	9720	9720	20
492	20250418	111500	112084750	9730	9730	9730	9730	0
493	20250418	111400	112084750	9730	9730	9730	9730	1
494	20250418	111300	112075020	9730	9730	9730	9730	1
495	20250418	111200	112065290	9720	9720	9720	9720	0
496	20250418	111100	112065290	9720	9720	9720	9720	0
497	20250418	111000	112065290	9720	9720	9720	9720	0
498	20250418	110900	112065290	9720	9720	9720	9720	1
499	20250418	110800	112055570	9730	9730	9730	9730	0
500	20250418	110700	112055570	9730	9730	9730	9730	0
501	20250418	110600	112055570	9730	9740	9740	9730	1002
502	20250418	110500	102306090	9740	9730	9740	9720	14
503	20250418	110400	102169960	9730	9730	9730	9730	0
504	20250418	110300	102169960	9730	9730	9730	9730	2
505	20250418	110200	102150500	9730	9730	9730	9730	0
506	20250418	110100	102150500	9730	9730	9730	9730	34
507	20250418	110000	101819680	9730	9730	9730	9730	0
508	20250418	105900	101819680	9730	9730	9730	9730	0
509	20250418	105800	101819680	9730	9730	9730	9730	5
510	20250418	105700	101771030	9730	9730	9730	9730	18
511	20250418	105600	101595890	9730	9720	9730	9720	108
512	20250418	105500	100545830	9720	9720	9720	9720	0
513	20250418	105400	100545830	9720	9720	9720	9720	4
514	20250418	105300	100506950	9720	9720	9720	9720	54
515	20250418	105200	99982070	9720	9720	9720	9720	0
516	20250418	105100	99982070	9720	9720	9720	9720	0
517	20250418	105000	99982070	9720	9720	9720	9720	0
518	20250418	104900	99982070	9720	9720	9720	9720	0
519	20250418	104800	99982070	9720	9720	9720	9720	0
520	20250418	104700	99982070	9720	9720	9720	9720	0
521	20250418	104600	99982070	9720	9720	9720	9720	11
522	20250418	104500	99875150	9710	9710	9710	9710	1
523	20250418	104400	99865440	9720	9720	9720	9720	0
524	20250418	104300	99865440	9720	9720	9720	9720	2
525	20250418	104200	99846000	9720	9720	9720	9720	24
526	20250418	104100	99612720	9720	9720	9720	9720	53
527	20250418	104000	99097560	9710	9710	9710	9710	61
528	20250418	103900	98505250	9710	9710	9710	9710	0
529	20250418	103800	98505250	9710	9710	9710	9710	0
530	20250418	103700	98505250	9710	9720	9720	9710	19
531	20250418	103600	98320730	9720	9720	9720	9720	0
532	20250418	103500	98320730	9720	9720	9720	9720	0
533	20250418	103400	98320730	9720	9720	9720	9720	86
534	20250418	103300	97484810	9710	9710	9710	9710	0
535	20250418	103200	97484810	9710	9710	9710	9710	0
536	20250418	103100	97484810	9710	9710	9710	9710	0
537	20250418	103000	97484810	9710	9710	9710	9710	0
538	20250418	102900	97484810	9710	9710	9710	9710	2
539	20250418	102800	97465390	9720	9720	9720	9720	30
540	20250418	102700	97173790	9720	9720	9720	9720	1
541	20250418	102600	97164070	9710	9730	9730	9710	14
542	20250418	102500	97028100	9780	9780	9780	9780	1
543	20250418	102400	97018320	9710	9710	9710	9710	0
544	20250418	102300	97018320	9710	9780	9780	9710	14
545	20250418	102200	96882250	9790	9790	9790	9790	0
546	20250418	102100	96882250	9790	9790	9790	9790	0
547	20250418	102000	96882250	9790	9790	9790	9780	47
548	20250418	101900	96422140	9790	9720	9790	9720	234
549	20250418	101800	94135760	9710	9710	9710	9710	8
550	20250418	101700	94058080	9710	9710	9710	9710	0
551	20250418	101600	94058080	9710	9710	9710	9710	0
552	20250418	101500	94058080	9710	9700	9710	9700	14
553	20250418	101400	93922220	9700	9690	9700	9690	40
554	20250418	101300	93534610	9690	9690	9690	9690	0
555	20250418	101200	93534610	9690	9690	9690	9690	1
556	20250418	101100	93524920	9690	9690	9690	9690	11
557	20250418	101000	93418330	9690	9680	9690	9680	575
558	20250418	100900	87851330	9680	9690	9690	9680	2
559	20250418	100800	87831960	9710	9700	9710	9700	503
560	20250418	100700	82952850	9710	9710	9710	9710	0
561	20250418	100600	82952850	9710	9710	9710	9710	100
562	20250418	100500	81981850	9710	9710	9710	9710	0
563	20250418	100400	81981850	9710	9710	9710	9710	0
564	20250418	100300	81981850	9710	9710	9710	9710	0
565	20250418	100200	81981850	9710	9700	9710	9690	120
566	20250418	100100	80818030	9700	9700	9700	9700	0
567	20250418	100000	80818030	9700	9700	9700	9700	0
568	20250418	095900	80818030	9700	9700	9700	9700	0
569	20250418	095800	80818030	9700	9700	9700	9700	20
570	20250418	095700	80624030	9700	9700	9700	9700	11
571	20250418	095600	80517330	9720	9720	9720	9720	0
572	20250418	095500	80517330	9720	9680	9720	9670	206
573	20250418	095400	78524230	9690	9700	9700	9690	23
574	20250418	095300	78301230	9750	9750	9750	9750	474
575	20250418	095200	73679730	9750	9750	9750	9750	3
576	20250418	095100	73650480	9710	9710	9770	9710	40
577	20250418	095000	73261960	9700	9700	9700	9700	0
578	20250418	094900	73261960	9700	9700	9700	9700	0
579	20250418	094800	73261960	9700	9710	9710	9690	55
580	20250418	094700	72728500	9700	9700	9700	9700	0
581	20250418	094600	72728500	9700	9700	9700	9700	150
582	20250418	094500	71273500	9720	9700	9720	9700	113
583	20250418	094400	70176580	9700	9700	9700	9700	201
584	20250418	094300	68226880	9710	9710	9710	9710	8
585	20250418	094200	68149200	9700	9690	9700	9690	135
586	20250418	094100	66839940	9680	9680	9680	9680	110
587	20250418	094000	65775140	9670	9670	9670	9670	0
588	20250418	093900	65775140	9670	9670	9670	9670	74
589	20250418	093800	65059560	9680	9680	9680	9680	0
590	20250418	093700	65059560	9680	9680	9680	9680	0
591	20250418	093600	65059560	9680	9680	9680	9680	20
592	20250418	093500	64865960	9700	9700	9700	9700	0
593	20250418	093400	64865960	9700	9680	9700	9670	457
594	20250418	093300	60438080	9660	9680	9680	9660	179
595	20250418	093200	58707440	9690	9730	9730	9660	1427
596	20250418	093100	44892690	9750	9750	9750	9750	5
597	20250418	093000	44843940	9750	9730	9750	9710	193
598	20250418	092900	42968570	9750	9730	9830	9690	502
599	20250418	092800	38095660	9710	9720	9730	9710	10
600	20250418	092700	37998480	9740	9740	9740	9740	19
601	20250418	092600	37813420	9740	9710	9740	9710	62
602	20250418	092500	37210830	9680	9720	9720	9680	409
603	20250418	092400	33243730	9710	9740	9740	9710	153
604	20250418	092300	31757020	9740	9740	9740	9740	3
605	20250418	092200	31727800	9730	9730	9730	9730	76
606	20250418	092100	30988320	9730	9730	9730	9730	0
607	20250418	092000	30988320	9730	9730	9730	9730	9
608	20250418	091900	30900750	9730	9740	9740	9730	27
609	20250418	091800	30637890	9730	9720	9730	9720	45
610	20250418	091700	30200460	9720	9710	9720	9710	220
611	20250418	091600	28062120	9710	9720	9720	9710	34
612	20250418	091500	27731960	9730	9750	9780	9730	175
613	20250418	091400	26026640	9780	9780	9780	9770	119
614	20250418	091300	24863860	9840	9840	9840	9840	1
615	20250418	091200	24854020	9770	9740	9770	9720	100
616	20250418	091100	23878030	9760	9700	9760	9700	13
617	20250418	091000	23751790	9700	9700	9700	9690	139
618	20250418	090900	22403520	9670	9710	9710	9660	524
619	20250418	090800	17321380	9700	9670	9740	9620	573
620	20250418	090700	11791420	9650	9650	9710	9650	67
621	20250418	090600	11143730	9650	9740	9740	9650	244
622	20250418	090500	8786900	9740	9740	9820	9680	304
623	20250418	090400	5835270	9740	9750	9750	9740	65
624	20250418	090300	5201770	9740	9740	9740	9740	12
625	20250418	090200	5084890	9840	9840	9840	9840	0
626	20250418	090100	5084890	9840	9840	9840	9840	2
627	20250418	090000	5065210	9840	9930	9930	9840	513