KissMeData/107600/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	195400	202599330	15650	15650	15650	15650	203
3	20250418	195300	202599330	15650	15650	15650	15650	0
4	20250418	195200	202599330	15650	15650	15650	15650	0
5	20250418	195100	202599330	15650	15650	15650	15650	0
6	20250418	195000	202599330	15650	15650	15650	15650	0
7	20250418	194900	202599330	15650	15650	15650	15650	0
8	20250418	194800	202599330	15650	15650	15650	15650	0
9	20250418	194700	202599330	15650	15650	15650	15650	0
10	20250418	194600	202599330	15650	15650	15650	15650	0
11	20250418	194500	202599330	15650	15650	15650	15650	0
12	20250418	194400	202599330	15650	15650	15650	15650	0
13	20250418	194300	202599330	15650	15650	15650	15650	0
14	20250418	194200	202599330	15650	15650	15650	15650	0
15	20250418	194100	202599330	15650	15650	15650	15650	0
16	20250418	194000	202599330	15650	15650	15650	15650	0
17	20250418	193900	202599330	15650	15650	15650	15650	0
18	20250418	193800	202599330	15650	15650	15650	15650	0
19	20250418	193700	202599330	15650	15650	15650	15650	0
20	20250418	193600	202599330	15650	15650	15650	15650	0
21	20250418	193500	202599330	15650	15650	15650	15650	0
22	20250418	193400	202599330	15650	15650	15650	15650	0
23	20250418	193300	202599330	15650	15650	15650	15650	0
24	20250418	193200	202599330	15650	15650	15650	15650	0
25	20250418	193100	202599330	15650	15650	15650	15650	0
26	20250418	193000	202599330	15650	15650	15650	15650	0
27	20250418	192900	202599330	15650	15650	15650	15650	0
28	20250418	192800	202599330	15650	15650	15650	15650	0
29	20250418	192700	202599330	15650	15650	15650	15650	0
30	20250418	192600	202599330	15650	15650	15650	15650	0
31	20250418	192500	202599330	15650	15650	15650	15650	0
32	20250418	192400	202599330	15650	15650	15650	15650	203
33	20250418	192300	202599330	15650	15650	15650	15650	0
34	20250418	192200	202599330	15650	15650	15650	15650	0
35	20250418	192100	202599330	15650	15650	15650	15650	0
36	20250418	192000	202599330	15650	15650	15650	15650	0
37	20250418	191900	202599330	15650	15650	15650	15650	0
38	20250418	191800	202599330	15650	15650	15650	15650	0
39	20250418	191700	202599330	15650	15650	15650	15650	0
40	20250418	191600	202599330	15650	15650	15650	15650	0
41	20250418	191500	202599330	15650	15650	15650	15650	0
42	20250418	191400	202599330	15650	15650	15650	15650	0
43	20250418	191300	202599330	15650	15650	15650	15650	0
44	20250418	191200	202599330	15650	15650	15650	15650	0
45	20250418	191100	202599330	15650	15650	15650	15650	0
46	20250418	191000	202599330	15650	15650	15650	15650	0
47	20250418	190900	202599330	15650	15650	15650	15650	0
48	20250418	190800	202599330	15650	15650	15650	15650	0
49	20250418	190700	202599330	15650	15650	15650	15650	0
50	20250418	190600	202599330	15650	15650	15650	15650	0
51	20250418	190500	202599330	15650	15650	15650	15650	0
52	20250418	190400	202599330	15650	15650	15650	15650	0
53	20250418	190300	202599330	15650	15650	15650	15650	0
54	20250418	190200	202599330	15650	15650	15650	15650	0
55	20250418	190100	202599330	15650	15650	15650	15650	0
56	20250418	190000	202599330	15650	15650	15650	15650	0
57	20250418	185900	202599330	15650	15650	15650	15650	0
58	20250418	185800	202599330	15650	15650	15650	15650	0
59	20250418	185700	202599330	15650	15650	15650	15650	0
60	20250418	185600	202599330	15650	15650	15650	15650	0
61	20250418	185500	202599330	15650	15650	15650	15650	0
62	20250418	185400	202599330	15650	15650	15650	15650	203
63	20250418	185300	202599330	15650	15650	15650	15650	0
64	20250418	185200	202599330	15650	15650	15650	15650	0
65	20250418	185100	202599330	15650	15650	15650	15650	0
66	20250418	185000	202599330	15650	15650	15650	15650	0
67	20250418	184900	202599330	15650	15650	15650	15650	0
68	20250418	184800	202599330	15650	15650	15650	15650	0
69	20250418	184700	202599330	15650	15650	15650	15650	0
70	20250418	184600	202599330	15650	15650	15650	15650	0
71	20250418	184500	202599330	15650	15650	15650	15650	0
72	20250418	184400	202599330	15650	15650	15650	15650	0
73	20250418	184300	202599330	15650	15650	15650	15650	0
74	20250418	184200	202599330	15650	15650	15650	15650	0
75	20250418	184100	202599330	15650	15650	15650	15650	0
76	20250418	184000	202599330	15650	15650	15650	15650	0
77	20250418	183900	202599330	15650	15650	15650	15650	0
78	20250418	183800	202599330	15650	15650	15650	15650	0
79	20250418	183700	202599330	15650	15650	15650	15650	0
80	20250418	183600	202599330	15650	15650	15650	15650	0
81	20250418	183500	202599330	15650	15650	15650	15650	0
82	20250418	183400	202599330	15650	15650	15650	15650	0
83	20250418	183300	202599330	15650	15650	15650	15650	0
84	20250418	183200	202599330	15650	15650	15650	15650	0
85	20250418	183100	202599330	15650	15650	15650	15650	0
86	20250418	183000	202599330	15650	15650	15650	15650	0
87	20250418	182900	202599330	15650	15650	15650	15650	0
88	20250418	182800	202599330	15650	15650	15650	15650	0
89	20250418	182700	202599330	15650	15650	15650	15650	0
90	20250418	182600	202599330	15650	15650	15650	15650	0
91	20250418	182500	202599330	15650	15650	15650	15650	0
92	20250418	182400	202599330	15650	15650	15650	15650	203
93	20250418	182300	202599330	15650	15650	15650	15650	0
94	20250418	182200	202599330	15650	15650	15650	15650	0
95	20250418	182100	202599330	15650	15650	15650	15650	0
96	20250418	182000	202599330	15650	15650	15650	15650	0
97	20250418	181900	202599330	15650	15650	15650	15650	0
98	20250418	181800	202599330	15650	15650	15650	15650	0
99	20250418	181700	202599330	15650	15650	15650	15650	0
100	20250418	181600	202599330	15650	15650	15650	15650	0
101	20250418	181500	202599330	15650	15650	15650	15650	0
102	20250418	181400	202599330	15650	15650	15650	15650	0
103	20250418	181300	202599330	15650	15650	15650	15650	0
104	20250418	181200	202599330	15650	15650	15650	15650	0
105	20250418	181100	202599330	15650	15650	15650	15650	0
106	20250418	181000	202599330	15650	15650	15650	15650	0
107	20250418	180900	202599330	15650	15650	15650	15650	0
108	20250418	180800	202599330	15650	15650	15650	15650	0
109	20250418	180700	202599330	15650	15650	15650	15650	0
110	20250418	180600	202599330	15650	15650	15650	15650	0
111	20250418	180500	202599330	15650	15650	15650	15650	0
112	20250418	180400	202599330	15650	15650	15650	15650	0
113	20250418	180300	202599330	15650	15650	15650	15650	0
114	20250418	180200	202599330	15650	15650	15650	15650	0
115	20250418	180100	202599330	15650	15650	15650	15650	0
116	20250418	180000	202599330	15650	15650	15650	15650	0
117	20250418	175900	202599330	15650	15650	15650	15650	0
118	20250418	175800	202599330	15650	15650	15650	15650	0
119	20250418	175700	202599330	15650	15650	15650	15650	0
120	20250418	175600	202599330	15650	15650	15650	15650	0
121	20250418	175500	202599330	15650	15650	15650	15650	0
122	20250418	175400	202599330	15650	15650	15650	15650	203
123	20250418	175300	202599330	15650	15650	15650	15650	0
124	20250418	175200	202599330	15650	15650	15650	15650	0
125	20250418	175100	202599330	15650	15650	15650	15650	0
126	20250418	175000	202599330	15650	15650	15650	15650	0
127	20250418	174900	202599330	15650	15650	15650	15650	0
128	20250418	174800	202599330	15650	15650	15650	15650	0
129	20250418	174700	202599330	15650	15650	15650	15650	0
130	20250418	174600	202599330	15650	15650	15650	15650	0
131	20250418	174500	202599330	15650	15650	15650	15650	0
132	20250418	174400	202599330	15650	15650	15650	15650	0
133	20250418	174300	202599330	15650	15650	15650	15650	0
134	20250418	174200	202599330	15650	15650	15650	15650	0
135	20250418	174100	202599330	15650	15650	15650	15650	0
136	20250418	174000	202599330	15650	15650	15650	15650	0
137	20250418	173900	202599330	15650	15650	15650	15650	0
138	20250418	173800	202599330	15650	15650	15650	15650	0
139	20250418	173700	202599330	15650	15650	15650	15650	0
140	20250418	173600	202599330	15650	15650	15650	15650	0
141	20250418	173500	202599330	15650	15650	15650	15650	0
142	20250418	173400	202599330	15650	15650	15650	15650	0
143	20250418	173300	202599330	15650	15650	15650	15650	0
144	20250418	173200	202599330	15650	15650	15650	15650	0
145	20250418	173100	202599330	15650	15650	15650	15650	0
146	20250418	173000	202599330	15650	15650	15650	15650	0
147	20250418	172900	202599330	15650	15650	15650	15650	0
148	20250418	172800	202599330	15650	15650	15650	15650	0
149	20250418	172700	202599330	15650	15650	15650	15650	0
150	20250418	172600	202599330	15650	15650	15650	15650	0
151	20250418	172500	202599330	15650	15650	15650	15650	0
152	20250418	172400	202599330	15650	15650	15650	15650	203
153	20250418	172300	202599330	15650	15650	15650	15650	0
154	20250418	172200	202599330	15650	15650	15650	15650	0
155	20250418	172100	202599330	15650	15650	15650	15650	0
156	20250418	172000	202599330	15650	15650	15650	15650	0
157	20250418	171900	202599330	15650	15650	15650	15650	0
158	20250418	171800	202599330	15650	15650	15650	15650	0
159	20250418	171700	202599330	15650	15650	15650	15650	0
160	20250418	171600	202599330	15650	15650	15650	15650	0
161	20250418	171500	202599330	15650	15650	15650	15650	0
162	20250418	171400	202599330	15650	15650	15650	15650	0
163	20250418	171300	202599330	15650	15650	15650	15650	0
164	20250418	171200	202599330	15650	15650	15650	15650	0
165	20250418	171100	202599330	15650	15650	15650	15650	0
166	20250418	171000	202599330	15650	15650	15650	15650	0
167	20250418	170900	202599330	15650	15650	15650	15650	0
168	20250418	170800	202599330	15650	15650	15650	15650	0
169	20250418	170700	202599330	15650	15650	15650	15650	0
170	20250418	170600	202599330	15650	15650	15650	15650	0
171	20250418	170500	202599330	15650	15650	15650	15650	0
172	20250418	170400	202599330	15650	15650	15650	15650	0
173	20250418	170300	202599330	15650	15650	15650	15650	0
174	20250418	170200	202599330	15650	15650	15650	15650	0
175	20250418	170100	202599330	15650	15650	15650	15650	0
176	20250418	170000	202599330	15650	15650	15650	15650	0
177	20250418	165900	202599330	15650	15650	15650	15650	0
178	20250418	165800	202599330	15650	15650	15650	15650	0
179	20250418	165700	202599330	15650	15650	15650	15650	0
180	20250418	165600	202599330	15650	15650	15650	15650	0
181	20250418	165500	202599330	15650	15650	15650	15650	0
182	20250418	165400	202599330	15650	15650	15650	15650	203
183	20250418	165300	202599330	15650	15650	15650	15650	0
184	20250418	165200	202599330	15650	15650	15650	15650	0
185	20250418	165100	202599330	15650	15650	15650	15650	0
186	20250418	165000	202599330	15650	15650	15650	15650	0
187	20250418	164900	202599330	15650	15650	15650	15650	0
188	20250418	164800	202599330	15650	15650	15650	15650	0
189	20250418	164700	202599330	15650	15650	15650	15650	0
190	20250418	164600	202599330	15650	15650	15650	15650	0
191	20250418	164500	202599330	15650	15650	15650	15650	0
192	20250418	164400	202599330	15650	15650	15650	15650	0
193	20250418	164300	202599330	15650	15650	15650	15650	0
194	20250418	164200	202599330	15650	15650	15650	15650	0
195	20250418	164100	202599330	15650	15650	15650	15650	0
196	20250418	164000	202599330	15650	15650	15650	15650	0
197	20250418	163900	202599330	15650	15650	15650	15650	0
198	20250418	163800	202599330	15650	15650	15650	15650	0
199	20250418	163700	202599330	15650	15650	15650	15650	0
200	20250418	163600	202599330	15650	15650	15650	15650	0
201	20250418	163500	202599330	15650	15650	15650	15650	0
202	20250418	163400	202599330	15650	15650	15650	15650	0
203	20250418	163300	202599330	15650	15650	15650	15650	0
204	20250418	163200	202599330	15650	15650	15650	15650	0
205	20250418	163100	202599330	15650	15650	15650	15650	0
206	20250418	163000	202599330	15650	15650	15650	15650	0
207	20250418	162900	202599330	15650	15650	15650	15650	0
208	20250418	162800	202599330	15650	15650	15650	15650	0
209	20250418	162700	202599330	15650	15650	15650	15650	0
210	20250418	162600	202599330	15650	15650	15650	15650	0
211	20250418	162500	202599330	15650	15650	15650	15650	0
212	20250418	162400	202599330	15650	15650	15650	15650	203
213	20250418	162300	202599330	15650	15650	15650	15650	0
214	20250418	162200	202599330	15650	15650	15650	15650	0
215	20250418	162100	202599330	15650	15650	15650	15650	0
216	20250418	162000	202599330	15650	15650	15650	15650	0
217	20250418	161900	202599330	15650	15650	15650	15650	0
218	20250418	161800	202599330	15650	15650	15650	15650	0
219	20250418	161700	202599330	15650	15650	15650	15650	0
220	20250418	161600	202599330	15650	15650	15650	15650	0
221	20250418	161500	202599330	15650	15650	15650	15650	0
222	20250418	161400	202599330	15650	15650	15650	15650	0
223	20250418	161300	202599330	15650	15650	15650	15650	0
224	20250418	161200	202599330	15650	15650	15650	15650	0
225	20250418	161100	202599330	15650	15650	15650	15650	0
226	20250418	161000	202599330	15650	15650	15650	15650	0
227	20250418	160900	202599330	15650	15650	15650	15650	0
228	20250418	160800	202599330	15650	15650	15650	15650	0
229	20250418	160700	202599330	15650	15650	15650	15650	0
230	20250418	160600	202599330	15650	15650	15650	15650	0
231	20250418	160500	202599330	15650	15650	15650	15650	0
232	20250418	160400	202599330	15650	15650	15650	15650	0
233	20250418	160300	202599330	15650	15650	15650	15650	0
234	20250418	160200	202599330	15650	15650	15650	15650	0
235	20250418	160100	202599330	15650	15650	15650	15650	0
236	20250418	160000	202599330	15650	15650	15650	15650	0
237	20250418	155900	202599330	15650	15650	15650	15650	0
238	20250418	155800	202599330	15650	15650	15650	15650	0
239	20250418	155700	202599330	15650	15650	15650	15650	0
240	20250418	155600	202599330	15650	15650	15650	15650	0
241	20250418	155500	202599330	15650	15650	15650	15650	0
242	20250418	155400	202599330	15650	15650	15650	15650	203
243	20250418	155300	202599330	15650	15650	15650	15650	0
244	20250418	155200	202599330	15650	15650	15650	15650	0
245	20250418	155100	202599330	15650	15650	15650	15650	0
246	20250418	155000	202599330	15650	15650	15650	15650	0
247	20250418	154900	202599330	15650	15650	15650	15650	0
248	20250418	154800	202599330	15650	15650	15650	15650	0
249	20250418	154700	202599330	15650	15650	15650	15650	0
250	20250418	154600	202599330	15650	15650	15650	15650	0
251	20250418	154500	202599330	15650	15650	15650	15650	0
252	20250418	154400	202599330	15650	15650	15650	15650	0
253	20250418	154300	202599330	15650	15650	15650	15650	0
254	20250418	154200	202599330	15650	15650	15650	15650	0
255	20250418	154100	202599330	15650	15650	15650	15650	0
256	20250418	154000	202599330	15650	15650	15650	15650	0
257	20250418	153900	202599330	15650	15650	15650	15650	0
258	20250418	153800	202599330	15650	15650	15650	15650	0
259	20250418	153700	202599330	15650	15650	15650	15650	0
260	20250418	153600	202599330	15650	15650	15650	15650	0
261	20250418	153500	202599330	15650	15650	15650	15650	0
262	20250418	153400	202599330	15650	15650	15650	15650	0
263	20250418	153300	202599330	15650	15650	15650	15650	0
264	20250418	153200	202599330	15650	15650	15650	15650	0
265	20250418	153100	202599330	15650	15650	15650	15650	0
266	20250418	153000	202599330	15650	15650	15650	15650	203
267	20250418	152900	199422380	15650	15650	15650	15650	0
268	20250418	152800	199422380	15650	15650	15650	15650	0
269	20250418	152700	199422380	15650	15650	15650	15650	0
270	20250418	152600	199422380	15650	15650	15650	15650	0
271	20250418	152500	199422380	15650	15650	15650	15650	0
272	20250418	152400	199422380	15650	15650	15650	15650	0
273	20250418	152300	199422380	15650	15650	15650	15650	0
274	20250418	152200	199422380	15650	15650	15650	15650	0
275	20250418	152100	199422380	15650	15650	15650	15650	0
276	20250418	152000	199422380	15650	15650	15650	15650	0
277	20250418	151900	199422380	15650	15680	15680	15650	20
278	20250418	151800	199108810	15680	15690	15690	15680	35
279	20250418	151700	198559990	15690	15690	15690	15690	1
280	20250418	151600	198544300	15690	15690	15690	15690	0
281	20250418	151500	198544300	15690	15690	15690	15690	7
282	20250418	151400	198434470	15690	15690	15690	15690	4
283	20250418	151300	198371710	15690	15700	15700	15680	182
284	20250418	151200	195516460	15700	15700	15700	15700	6
285	20250418	151100	195422260	15700	15700	15700	15700	0
286	20250418	151000	195422260	15700	15700	15700	15700	1
287	20250418	150900	195406560	15690	15700	15700	15690	59
288	20250418	150800	194480820	15700	15730	15730	15700	23
289	20250418	150700	194119460	15730	15720	15730	15720	3
290	20250418	150600	194072280	15720	15720	15720	15720	3
291	20250418	150500	194025120	15720	15720	15720	15720	0
292	20250418	150400	194025120	15720	15720	15720	15720	0
293	20250418	150300	194025120	15720	15720	15720	15720	0
294	20250418	150200	194025120	15720	15720	15720	15720	23
295	20250418	150100	193663560	15720	15700	15720	15680	259
296	20250418	150000	189596980	15700	15700	15700	15700	0
297	20250418	145900	189596980	15700	15700	15700	15700	6
298	20250418	145800	189502780	15680	15700	15700	15680	37
299	20250418	145700	188922080	15700	15700	15700	15700	0
300	20250418	145600	188922080	15700	15700	15700	15700	28
301	20250418	145500	188482480	15700	15690	15700	15690	97
302	20250418	145400	186959880	15700	15700	15700	15700	0
303	20250418	145300	186959880	15700	15690	15700	15690	38
304	20250418	145200	186363590	15690	15690	15690	15690	23
305	20250418	145100	186002720	15690	15690	15690	15690	0
306	20250418	145000	186002720	15690	15690	15690	15690	0
307	20250418	144900	186002720	15690	15690	15690	15690	0
308	20250418	144800	186002720	15690	15690	15690	15690	10
309	20250418	144700	185845820	15680	15680	15680	15680	0
310	20250418	144600	185845820	15680	15680	15680	15680	32
311	20250418	144500	185344060	15680	15680	15680	15680	3
312	20250418	144400	185297020	15700	15700	15700	15700	100
313	20250418	144300	183727020	15700	15670	15700	15670	255
314	20250418	144200	179727450	15670	15650	15670	15650	127
315	20250418	144100	177738500	15650	15660	15660	15650	12
316	20250418	144000	177550690	15650	15660	15660	15650	15
317	20250418	143900	177315890	15660	15660	15660	15660	19
318	20250418	143800	177018350	15660	15660	15660	15660	0
319	20250418	143700	177018350	15660	15660	15660	15660	1
320	20250418	143600	177002690	15600	15600	15600	15600	0
321	20250418	143500	177002690	15600	15640	15640	15600	19
322	20250418	143400	176705650	15660	15660	15660	15660	0
323	20250418	143300	176705650	15660	15650	15660	15650	3
324	20250418	143200	176658690	15650	15620	15650	15620	297
325	20250418	143100	172017170	15620	15620	15620	15620	3
326	20250418	143000	171970310	15620	15620	15620	15620	1
327	20250418	142900	171954690	15610	15610	15610	15610	17
328	20250418	142800	171689320	15570	15610	15610	15570	11
329	20250418	142700	171517930	15610	15590	15610	15590	5
330	20250418	142600	171439930	15610	15610	15610	15610	0
331	20250418	142500	171439930	15610	15610	15610	15610	0
332	20250418	142400	171439930	15610	15610	15610	15610	2
333	20250418	142300	171408710	15610	15570	15610	15570	2
334	20250418	142200	171377530	15570	15570	15570	15570	0
335	20250418	142100	171377530	15570	15570	15570	15570	0
336	20250418	142000	171377530	15570	15570	15570	15570	0
337	20250418	141900	171377530	15570	15590	15590	15570	10
338	20250418	141800	171221730	15610	15610	15610	15610	0
339	20250418	141700	171221730	15610	15610	15610	15610	1
340	20250418	141600	171206120	15610	15595	15610	15595	11
341	20250418	141500	171034460	15595	15580	15595	15580	6
342	20250418	141400	170940965	15580	15580	15580	15580	7
343	20250418	141300	170831905	15600	15600	15600	15600	6
344	20250418	141200	170738305	15620	15620	15620	15620	0
345	20250418	141100	170738305	15620	15610	15620	15610	15
346	20250418	141000	170504145	15630	15630	15630	15630	0
347	20250418	140900	170504145	15630	15630	15630	15630	0
348	20250418	140800	170504145	15630	15610	15630	15610	31
349	20250418	140700	170019675	15620	15620	15620	15620	5
350	20250418	140600	169941575	15630	15630	15630	15630	1
351	20250418	140500	169925945	15640	15630	15640	15630	7
352	20250418	140400	169816495	15630	15630	15630	15630	11
353	20250418	140300	169644565	15630	15630	15630	15630	0
354	20250418	140200	169644565	15630	15630	15630	15630	2
355	20250418	140100	169613305	15620	15620	15620	15620	0
356	20250418	140000	169613305	15620	15600	15620	15600	16
357	20250418	135900	169363685	15600	15600	15600	15600	0
358	20250418	135800	169363685	15600	15600	15600	15600	0
359	20250418	135700	169363685	15600	15600	15600	15600	2
360	20250418	135600	169332485	15550	15550	15550	15550	0
361	20250418	135500	169332485	15550	15550	15550	15550	199
362	20250418	135400	166238035	15560	15570	15570	15560	19
363	20250418	135300	165942305	15600	15570	15600	15570	3
364	20250418	135200	165895535	15590	15610	15610	15590	257
365	20250418	135100	161886895	15610	15620	15620	15610	27
366	20250418	135000	161465325	15620	15620	15620	15620	2
367	20250418	134900	161434085	15640	15630	15640	15630	86
368	20250418	134800	160089775	15620	15620	15620	15620	3
369	20250418	134700	160042915	15620	15620	15620	15620	65
370	20250418	134600	159027615	15630	15630	15630	15630	0
371	20250418	134500	159027615	15630	15630	15630	15630	0
372	20250418	134400	159027615	15630	15610	15630	15610	17
373	20250418	134300	158762085	15610	15610	15610	15610	2
374	20250418	134200	158730865	15610	15610	15610	15610	7
375	20250418	134100	158621595	15610	15610	15610	15610	0
376	20250418	134000	158621595	15610	15600	15610	15600	17
377	20250418	133900	158356245	15600	15600	15600	15600	0
378	20250418	133800	158356245	15600	15600	15600	15600	0
379	20250418	133700	158356245	15600	15580	15600	15580	21
380	20250418	133600	158028735	15570	15570	15570	15570	10
381	20250418	133500	157873035	15570	15570	15570	15570	0
382	20250418	133400	157873035	15570	15570	15570	15570	6
383	20250418	133300	157779615	15570	15580	15580	15570	50
384	20250418	133200	157000765	15580	15580	15580	15580	100
385	20250418	133100	155442765	15580	15580	15580	15580	1
386	20250418	133000	155427185	15580	15580	15580	15580	4
387	20250418	132900	155364865	15600	15590	15600	15590	30
388	20250418	132800	154897065	15630	15630	15630	15630	0
389	20250418	132700	154897065	15630	15630	15630	15630	0
390	20250418	132600	154897065	15630	15630	15630	15630	0
391	20250418	132500	154897065	15630	15600	15630	15600	6
392	20250418	132400	154803375	15600	15600	15600	15600	0
393	20250418	132300	154803375	15600	15600	15630	15600	110
394	20250418	132200	153087285	15600	15600	15600	15600	125
395	20250418	132100	151137285	15600	15580	15600	15580	55
396	20250418	132000	150279975	15580	15580	15580	15580	0
397	20250418	131900	150279975	15580	15580	15580	15580	3
398	20250418	131800	150233235	15550	15550	15550	15550	6
399	20250418	131700	150139935	15550	15540	15550	15530	140
400	20250418	131600	147964095	15550	15550	15550	15550	4
401	20250418	131500	147901895	15550	15540	15550	15540	5
402	20250418	131400	147824185	15530	15530	15530	15530	9
403	20250418	131300	147684415	15530	15530	15530	15530	2
404	20250418	131200	147653355	15530	15530	15530	15530	5
405	20250418	131100	147575705	15550	15550	15550	15550	0
406	20250418	131000	147575705	15550	15550	15550	15550	0
407	20250418	130900	147575705	15550	15550	15550	15550	0
408	20250418	130800	147575705	15550	15550	15550	15550	0
409	20250418	130700	147575705	15550	15550	15550	15550	0
410	20250418	130600	147575705	15550	15530	15550	15520	48
411	20250418	130500	146830075	15525	15525	15525	15525	0
412	20250418	130400	146830075	15525	15525	15525	15525	0
413	20250418	130300	146830075	15525	15525	15525	15525	1
414	20250418	130200	146814550	15550	15550	15550	15550	0
415	20250418	130100	146814550	15550	15550	15550	15550	20
416	20250418	130000	146503550	15550	15500	15550	15500	65
417	20250418	125900	145493995	15500	15500	15500	15500	0
418	20250418	125800	145493995	15500	15500	15500	15500	14
419	20250418	125700	145276995	15500	15500	15500	15500	10
420	20250418	125600	145121995	15500	15500	15500	15500	0
421	20250418	125500	145121995	15500	15540	15540	15500	16
422	20250418	125400	144873395	15540	15500	15540	15500	69
423	20250418	125300	143802725	15500	15500	15500	15500	17
424	20250418	125200	143539225	15500	15500	15500	15500	0
425	20250418	125100	143539225	15500	15490	15500	15490	227
426	20250418	125000	140020805	15490	15460	15490	15460	71
427	20250418	124900	138922595	15460	15460	15460	15460	0
428	20250418	124800	138922595	15460	15460	15460	15460	0
429	20250418	124700	138922595	15460	15460	15460	15460	0
430	20250418	124600	138922595	15460	15460	15460	15460	0
431	20250418	124500	138922595	15460	15460	15460	15460	1
432	20250418	124400	138907135	15380	15380	15380	15380	0
433	20250418	124300	138907135	15380	15380	15380	15380	0
434	20250418	124200	138907135	15380	15380	15380	15380	0
435	20250418	124100	138907135	15380	15380	15380	15380	1
436	20250418	124000	138891755	15380	15380	15380	15380	4
437	20250418	123900	138830235	15380	15390	15390	15380	26
438	20250418	123800	138430305	15380	15380	15380	15380	10
439	20250418	123700	138276505	15370	15360	15370	15360	16
440	20250418	123600	138030685	15300	15300	15300	15300	1
441	20250418	123500	138015385	15280	15280	15280	15280	0
442	20250418	123400	138015385	15280	15280	15280	15280	0
443	20250418	123300	138015385	15280	15280	15280	15280	0
444	20250418	123200	138015385	15280	15280	15280	15280	0
445	20250418	123100	138015385	15280	15280	15280	15280	2
446	20250418	123000	137984825	15200	15200	15200	15200	0
447	20250418	122900	137984825	15200	15360	15360	15190	413
448	20250418	122800	131697595	15380	15410	15410	15380	18
449	20250418	122700	131420725	15410	15470	15470	15410	74
450	20250418	122600	130279695	15500	15500	15500	15500	0
451	20250418	122500	130279695	15500	15500	15500	15500	0
452	20250418	122400	130279695	15500	15490	15500	15490	467
453	20250418	122300	123045625	15500	15500	15500	15500	68
454	20250418	122200	121991625	15500	15500	15500	15500	6
455	20250418	122100	121898625	15500	15500	15500	15500	0
456	20250418	122000	121898625	15500	15490	15500	15490	64
457	20250418	121900	120906895	15490	15490	15490	15490	5
458	20250418	121800	120829445	15490	15490	15490	15490	0
459	20250418	121700	120829445	15490	15490	15490	15490	0
460	20250418	121600	120829445	15490	15420	15490	15420	16
461	20250418	121500	120581955	15500	15500	15500	15500	0
462	20250418	121400	120581955	15500	15500	15500	15500	1
463	20250418	121300	120566455	15500	15500	15500	15500	53
464	20250418	121200	119744955	15440	15430	15440	15430	130
465	20250418	121100	117738935	15430	15600	15650	15430	517
466	20250418	121000	109695355	15580	15480	15580	15475	161
467	20250418	120900	107198450	15470	15430	15470	15430	12
468	20250418	120800	107013010	15420	15420	15420	15420	17
469	20250418	120700	106750870	15410	15400	15410	15400	24
470	20250418	120600	106381250	15400	15400	15400	15400	1
471	20250418	120500	106365850	15380	15380	15380	15380	0
472	20250418	120400	106365850	15380	15380	15380	15380	0
473	20250418	120300	106365850	15380	15380	15380	15380	0
474	20250418	120200	106365850	15380	15360	15490	15360	1511
475	20250418	120100	83087370	15360	15360	15360	15360	0
476	20250418	120000	83087370	15360	15320	15360	15320	2
477	20250418	115900	83056690	15370	15370	15370	15370	0
478	20250418	115800	83056690	15370	15360	15370	15360	51
479	20250418	115700	82272870	15370	15370	15370	15370	10
480	20250418	115600	82119170	15340	15340	15340	15340	10
481	20250418	115500	81965770	15390	15390	15390	15390	0
482	20250418	115400	81965770	15390	15390	15390	15390	0
483	20250418	115300	81965770	15390	15350	15390	15300	201
484	20250418	115200	78878190	15300	15280	15300	15280	223
485	20250418	115100	75468730	15260	15270	15280	15260	55
486	20250418	115000	74628600	15270	15270	15270	15270	0
487	20250418	114900	74628600	15270	15270	15270	15270	0
488	20250418	114800	74628600	15270	15270	15270	15270	53
489	20250418	114700	73819290	15270	15270	15270	15270	0
490	20250418	114600	73819290	15270	15270	15270	15270	0
491	20250418	114500	73819290	15270	15270	15270	15270	0
492	20250418	114400	73819290	15270	15270	15270	15270	0
493	20250418	114300	73819290	15270	15270	15270	15270	0
494	20250418	114200	73819290	15270	15270	15270	15270	0
495	20250418	114100	73819290	15270	15270	15270	15270	0
496	20250418	114000	73819290	15270	15270	15270	15270	0
497	20250418	113900	73819290	15270	15270	15270	15270	0
498	20250418	113800	73819290	15270	15270	15270	15270	2
499	20250418	113700	73788750	15280	15280	15280	15280	0
500	20250418	113600	73788750	15280	15280	15280	15280	0
501	20250418	113500	73788750	15280	15280	15280	15280	0
502	20250418	113400	73788750	15280	15270	15280	15270	403
503	20250418	113300	67631540	15260	15260	15260	15260	0
504	20250418	113200	67631540	15260	15260	15260	15260	0
505	20250418	113100	67631540	15260	15210	15260	15210	150
506	20250418	113000	65344990	15260	15260	15260	15260	0
507	20250418	112900	65344990	15260	15260	15260	15260	0
508	20250418	112800	65344990	15260	15250	15260	15250	100
509	20250418	112700	63819020	15260	15260	15260	15260	0
510	20250418	112600	63819020	15260	15260	15260	15260	0
511	20250418	112500	63819020	15260	15260	15260	15260	0
512	20250418	112400	63819020	15260	15270	15270	15260	11
513	20250418	112300	63651060	15270	15270	15270	15270	0
514	20250418	112200	63651060	15270	15270	15270	15270	4
515	20250418	112100	63589980	15180	15180	15180	15180	0
516	20250418	112000	63589980	15180	15180	15180	15180	8
517	20250418	111900	63468540	15180	15280	15290	15180	20
518	20250418	111800	63163020	15290	15200	15290	15200	228
519	20250418	111700	59683720	15200	15190	15200	15190	44
520	20250418	111600	59015350	15110	15200	15200	15110	31
521	20250418	111500	58544240	15200	15200	15200	15200	0
522	20250418	111400	58544240	15200	15110	15260	15090	48
523	20250418	111300	57816170	15270	15130	15270	15130	40
524	20250418	111200	57210240	15100	15115	15130	15100	3
525	20250418	111100	57164895	15110	15110	15110	15110	0
526	20250418	111000	57164895	15110	15110	15110	15110	110
527	20250418	110900	55502795	15100	15100	15100	15100	3
528	20250418	110800	55457495	15100	15100	15100	15100	41
529	20250418	110700	54838395	15100	15100	15100	15100	18
530	20250418	110600	54566595	15100	15090	15100	15090	33
531	20250418	110500	54068615	15090	15090	15090	15040	10
532	20250418	110400	53918015	15080	15080	15080	15080	173
533	20250418	110300	51309175	15070	15070	15070	15070	64
534	20250418	110200	50344695	15070	15070	15070	15070	0
535	20250418	110100	50344695	15070	15070	15070	15070	5
536	20250418	110000	50269345	15070	15070	15070	15070	28
537	20250418	105900	49847385	15070	15070	15070	15070	1
538	20250418	105800	49832315	15070	15055	15070	15055	13
539	20250418	105700	49636420	15070	15060	15070	15060	5
540	20250418	105600	49561090	15070	14980	15080	14980	6
541	20250418	105500	49470840	15070	14970	15070	14970	102
542	20250418	105400	47933800	15060	15060	15060	15060	23
543	20250418	105300	47587420	15070	15070	15070	15070	0
544	20250418	105200	47587420	15070	14980	15070	14980	62
545	20250418	105100	46657990	15000	15000	15000	15000	0
546	20250418	105000	46657990	15000	15000	15000	15000	3
547	20250418	104900	46612990	15000	15000	15000	15000	348
548	20250418	104800	41392990	15000	14980	15000	14980	195
549	20250418	104700	38469630	14980	14950	14980	14950	289
550	20250418	104600	34143410	14940	14940	14940	14940	0
551	20250418	104500	34143410	14940	14940	14940	14940	0
552	20250418	104400	34143410	14940	14940	14940	14940	0
553	20250418	104300	34143410	14940	14940	14940	14940	0
554	20250418	104200	34143410	14940	14940	14940	14940	0
555	20250418	104100	34143410	14940	14940	14940	14940	0
556	20250418	104000	34143410	14940	14940	14940	14940	0
557	20250418	103900	34143410	14940	14940	14940	14940	0
558	20250418	103800	34143410	14940	14940	14940	14940	0
559	20250418	103700	34143410	14940	14940	14940	14940	57
560	20250418	103600	33291830	14940	14940	14940	14940	0
561	20250418	103500	33291830	14940	14940	14940	14940	815
562	20250418	103400	21115730	14940	14940	14940	14940	0
563	20250418	103300	21115730	14940	14940	14940	14940	0
564	20250418	103200	21115730	14940	14940	14940	14940	0
565	20250418	103100	21115730	14940	14940	14940	14940	0
566	20250418	103000	21115730	14940	14940	14940	14940	1
567	20250418	102900	21100790	14940	14940	14940	14940	0
568	20250418	102800	21100790	14940	14940	14940	14940	0
569	20250418	102700	21100790	14940	14940	14940	14940	1
570	20250418	102600	21085850	14940	14940	14940	14940	5
571	20250418	102500	21011150	14940	14940	14940	14940	0
572	20250418	102400	21011150	14940	14940	14940	14940	0
573	20250418	102300	21011150	14940	14940	14940	14940	0
574	20250418	102200	21011150	14940	14940	14940	14940	1
575	20250418	102100	20996210	14900	14890	14900	14890	12
576	20250418	102000	20817440	14910	14910	14910	14910	2
577	20250418	101900	20787620	14920	14920	14920	14920	1
578	20250418	101800	20772700	14940	14940	14940	14940	0
579	20250418	101700	20772700	14940	14940	14940	14940	0
580	20250418	101600	20772700	14940	14940	14940	14940	5
581	20250418	101500	20698000	14910	14910	14910	14910	0
582	20250418	101400	20698000	14910	14880	14910	14880	122
583	20250418	101300	18882560	14880	14880	14880	14880	69
584	20250418	101200	17855840	14880	14880	14880	14880	1
585	20250418	101100	17840960	14920	14920	14920	14920	0
586	20250418	101000	17840960	14920	14920	14920	14920	1
587	20250418	100900	17826040	14930	14930	14930	14930	50
588	20250418	100800	17079540	14930	14930	14930	14930	13
589	20250418	100700	16885450	14930	14930	14930	14930	0
590	20250418	100600	16885450	14930	14930	14930	14930	0
591	20250418	100500	16885450	14930	14930	14930	14930	8
592	20250418	100400	16766010	14930	14930	14930	14930	1
593	20250418	100300	16751080	14930	14930	14930	14930	2
594	20250418	100200	16721220	14900	14900	14900	14900	0
595	20250418	100100	16721220	14900	14900	14900	14900	0
596	20250418	100000	16721220	14900	14930	14930	14900	19
597	20250418	095900	16437640	14930	14930	14930	14930	0
598	20250418	095800	16437640	14930	14930	14930	14930	0
599	20250418	095700	16437640	14930	14920	14930	14920	6
600	20250418	095600	16348080	14930	14930	14930	14930	0
601	20250418	095500	16348080	14930	14930	14930	14930	0
602	20250418	095400	16348080	14930	14930	14930	14930	0
603	20250418	095300	16348080	14930	14930	14930	14930	0
604	20250418	095200	16348080	14930	14930	14930	14930	0
605	20250418	095100	16348080	14930	14930	14930	14930	0
606	20250418	095000	16348080	14930	14930	14930	14930	0
607	20250418	094900	16348080	14930	14930	14930	14930	0
608	20250418	094800	16348080	14930	14930	14930	14930	0
609	20250418	094700	16348080	14930	14930	14930	14930	2
610	20250418	094600	16318220	14930	14930	14930	14930	7
611	20250418	094500	16213710	14920	14920	14920	14920	11
612	20250418	094400	16049590	14920	14910	14920	14910	3
613	20250418	094300	16004840	14910	14910	14910	14910	1
614	20250418	094200	15989930	14900	14900	14900	14900	0
615	20250418	094100	15989930	14900	14900	14900	14900	6
616	20250418	094000	15900530	14900	14900	14900	14900	0
617	20250418	093900	15900530	14900	14900	14900	14900	0
618	20250418	093800	15900530	14900	14900	14900	14900	0
619	20250418	093700	15900530	14900	14900	14900	14900	1
620	20250418	093600	15885630	14840	14840	14840	14840	16
621	20250418	093500	15648190	14840	14840	14840	14840	0
622	20250418	093400	15648190	14840	14840	14840	14840	0
623	20250418	093300	15648190	14840	14840	14840	14840	0
624	20250418	093200	15648190	14840	14840	14840	14840	18
625	20250418	093100	15381070	14840	14840	14840	14840	60
626	20250418	093000	14490670	14830	14830	14830	14830	29
627	20250418	092900	14060600	14830	14830	14830	14830	10
628	20250418	092800	13912300	14830	14850	14850	14830	315
629	20250418	092700	9240570	14900	14900	14900	14900	1
630	20250418	092600	9225670	14850	14840	14850	14840	101
631	20250418	092500	7726820	14840	14850	14850	14840	21
632	20250418	092400	7415070	14940	14940	14940	14940	0
633	20250418	092300	7415070	14940	14940	14940	14940	0
634	20250418	092200	7415070	14940	14940	14940	14940	0
635	20250418	092100	7415070	14940	14940	14940	14940	0
636	20250418	092000	7415070	14940	14840	14940	14840	2
637	20250418	091900	7385290	14940	14940	14940	14940	0
638	20250418	091800	7385290	14940	14940	14940	14940	0
639	20250418	091700	7385290	14940	14940	14940	14940	1
640	20250418	091600	7370350	14800	14800	14800	14800	0
641	20250418	091500	7370350	14800	14800	14800	14800	1
642	20250418	091400	7355550	14910	14910	14910	14910	0
643	20250418	091300	7355550	14910	14910	14910	14910	1
644	20250418	091200	7340640	14980	14980	14980	14980	1
645	20250418	091100	7325660	14890	14880	14890	14860	126
646	20250418	091000	5450000	14750	14880	14880	14750	240
647	20250418	090900	1903140	14880	14880	14880	14880	1
648	20250418	090800	1888260	14770	14770	14770	14770	0
649	20250418	090700	1888260	14770	14770	14770	14770	1
650	20250418	090600	1873490	14770	14770	14770	14770	0
651	20250418	090500	1873490	14770	14770	14770	14770	0
652	20250418	090400	1873490	14770	14770	14770	14770	30
653	20250418	090300	1430390	14770	14820	14820	14770	7
654	20250418	090200	1326940	14820	14820	14820	14820	1
655	20250418	090100	1312120	14730	14880	14880	14730	28
656	20250418	090000	899530	14730	14730	14890	14730	61