KissMeData/018310/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	184800	195850505	19930	19930	19930	19930	425
3	20250416	184700	195850505	19930	19930	19930	19930	0
4	20250416	184600	195850505	19930	19930	19930	19930	0
5	20250416	184500	195850505	19930	19930	19930	19930	0
6	20250416	184400	195850505	19930	19930	19930	19930	0
7	20250416	184300	195850505	19930	19930	19930	19930	0
8	20250416	184200	195850505	19930	19930	19930	19930	0
9	20250416	184100	195850505	19930	19930	19930	19930	0
10	20250416	184000	195850505	19930	19930	19930	19930	0
11	20250416	183900	195850505	19930	19930	19930	19930	0
12	20250416	183800	195850505	19930	19930	19930	19930	0
13	20250416	183700	195850505	19930	19930	19930	19930	0
14	20250416	183600	195850505	19930	19930	19930	19930	0
15	20250416	183500	195850505	19930	19930	19930	19930	0
16	20250416	183400	195850505	19930	19930	19930	19930	0
17	20250416	183300	195850505	19930	19930	19930	19930	0
18	20250416	183200	195850505	19930	19930	19930	19930	0
19	20250416	183100	195850505	19930	19930	19930	19930	0
20	20250416	183000	195850505	19930	19930	19930	19930	0
21	20250416	182900	195850505	19930	19930	19930	19930	0
22	20250416	182800	195850505	19930	19930	19930	19930	0
23	20250416	182700	195850505	19930	19930	19930	19930	0
24	20250416	182600	195850505	19930	19930	19930	19930	0
25	20250416	182500	195850505	19930	19930	19930	19930	0
26	20250416	182400	195850505	19930	19930	19930	19930	0
27	20250416	182300	195850505	19930	19930	19930	19930	0
28	20250416	182200	195850505	19930	19930	19930	19930	0
29	20250416	182100	195850505	19930	19930	19930	19930	0
30	20250416	182000	195850505	19930	19930	19930	19930	0
31	20250416	181900	195850505	19930	19930	19930	19930	0
32	20250416	181800	195850505	19930	19930	19930	19930	425
33	20250416	181700	195850505	19930	19930	19930	19930	0
34	20250416	181600	195850505	19930	19930	19930	19930	0
35	20250416	181500	195850505	19930	19930	19930	19930	0
36	20250416	181400	195850505	19930	19930	19930	19930	0
37	20250416	181300	195850505	19930	19930	19930	19930	0
38	20250416	181200	195850505	19930	19930	19930	19930	0
39	20250416	181100	195850505	19930	19930	19930	19930	0
40	20250416	181000	195850505	19930	19930	19930	19930	0
41	20250416	180900	195850505	19930	19930	19930	19930	0
42	20250416	180800	195850505	19930	19930	19930	19930	0
43	20250416	180700	195850505	19930	19930	19930	19930	0
44	20250416	180600	195850505	19930	19930	19930	19930	0
45	20250416	180500	195850505	19930	19930	19930	19930	0
46	20250416	180400	195850505	19930	19930	19930	19930	0
47	20250416	180300	195850505	19930	19930	19930	19930	0
48	20250416	180200	195850505	19930	19930	19930	19930	0
49	20250416	180100	195850505	19930	19930	19930	19930	0
50	20250416	180000	195850505	19930	19930	19930	19930	0
51	20250416	175900	195850505	19930	19930	19930	19930	0
52	20250416	175800	195850505	19930	19930	19930	19930	0
53	20250416	175700	195850505	19930	19930	19930	19930	0
54	20250416	175600	195850505	19930	19930	19930	19930	0
55	20250416	175500	195850505	19930	19930	19930	19930	0
56	20250416	175400	195850505	19930	19930	19930	19930	0
57	20250416	175300	195850505	19930	19930	19930	19930	0
58	20250416	175200	195850505	19930	19930	19930	19930	0
59	20250416	175100	195850505	19930	19930	19930	19930	0
60	20250416	175000	195850505	19930	19930	19930	19930	0
61	20250416	174900	195850505	19930	19930	19930	19930	0
62	20250416	174800	195850505	19930	19930	19930	19930	425
63	20250416	174700	195850505	19930	19930	19930	19930	0
64	20250416	174600	195850505	19930	19930	19930	19930	0
65	20250416	174500	195850505	19930	19930	19930	19930	0
66	20250416	174400	195850505	19930	19930	19930	19930	0
67	20250416	174300	195850505	19930	19930	19930	19930	0
68	20250416	174200	195850505	19930	19930	19930	19930	0
69	20250416	174100	195850505	19930	19930	19930	19930	0
70	20250416	174000	195850505	19930	19930	19930	19930	0
71	20250416	173900	195850505	19930	19930	19930	19930	0
72	20250416	173800	195850505	19930	19930	19930	19930	0
73	20250416	173700	195850505	19930	19930	19930	19930	0
74	20250416	173600	195850505	19930	19930	19930	19930	0
75	20250416	173500	195850505	19930	19930	19930	19930	0
76	20250416	173400	195850505	19930	19930	19930	19930	0
77	20250416	173300	195850505	19930	19930	19930	19930	0
78	20250416	173200	195850505	19930	19930	19930	19930	0
79	20250416	173100	195850505	19930	19930	19930	19930	0
80	20250416	173000	195850505	19930	19930	19930	19930	0
81	20250416	172900	195850505	19930	19930	19930	19930	0
82	20250416	172800	195850505	19930	19930	19930	19930	0
83	20250416	172700	195850505	19930	19930	19930	19930	0
84	20250416	172600	195850505	19930	19930	19930	19930	0
85	20250416	172500	195850505	19930	19930	19930	19930	0
86	20250416	172400	195850505	19930	19930	19930	19930	0
87	20250416	172300	195850505	19930	19930	19930	19930	0
88	20250416	172200	195850505	19930	19930	19930	19930	0
89	20250416	172100	195850505	19930	19930	19930	19930	0
90	20250416	172000	195850505	19930	19930	19930	19930	0
91	20250416	171900	195850505	19930	19930	19930	19930	0
92	20250416	171800	195850505	19930	19930	19930	19930	425
93	20250416	171700	195850505	19930	19930	19930	19930	0
94	20250416	171600	195850505	19930	19930	19930	19930	0
95	20250416	171500	195850505	19930	19930	19930	19930	0
96	20250416	171400	195850505	19930	19930	19930	19930	0
97	20250416	171300	195850505	19930	19930	19930	19930	0
98	20250416	171200	195850505	19930	19930	19930	19930	0
99	20250416	171100	195850505	19930	19930	19930	19930	0
100	20250416	171000	195850505	19930	19930	19930	19930	0
101	20250416	170900	195850505	19930	19930	19930	19930	0
102	20250416	170800	195850505	19930	19930	19930	19930	0
103	20250416	170700	195850505	19930	19930	19930	19930	0
104	20250416	170600	195850505	19930	19930	19930	19930	0
105	20250416	170500	195850505	19930	19930	19930	19930	0
106	20250416	170400	195850505	19930	19930	19930	19930	0
107	20250416	170300	195850505	19930	19930	19930	19930	0
108	20250416	170200	195850505	19930	19930	19930	19930	0
109	20250416	170100	195850505	19930	19930	19930	19930	0
110	20250416	170000	195850505	19930	19930	19930	19930	0
111	20250416	165900	195850505	19930	19930	19930	19930	0
112	20250416	165800	195850505	19930	19930	19930	19930	0
113	20250416	165700	195850505	19930	19930	19930	19930	0
114	20250416	165600	195850505	19930	19930	19930	19930	0
115	20250416	165500	195850505	19930	19930	19930	19930	0
116	20250416	165400	195850505	19930	19930	19930	19930	0
117	20250416	165300	195850505	19930	19930	19930	19930	0
118	20250416	165200	195850505	19930	19930	19930	19930	0
119	20250416	165100	195850505	19930	19930	19930	19930	0
120	20250416	165000	195850505	19930	19930	19930	19930	0
121	20250416	164900	195850505	19930	19930	19930	19930	0
122	20250416	164800	195850505	19930	19930	19930	19930	425
123	20250416	164700	195850505	19930	19930	19930	19930	0
124	20250416	164600	195850505	19930	19930	19930	19930	0
125	20250416	164500	195850505	19930	19930	19930	19930	0
126	20250416	164400	195850505	19930	19930	19930	19930	0
127	20250416	164300	195850505	19930	19930	19930	19930	0
128	20250416	164200	195850505	19930	19930	19930	19930	0
129	20250416	164100	195850505	19930	19930	19930	19930	0
130	20250416	164000	195850505	19930	19930	19930	19930	0
131	20250416	163900	195850505	19930	19930	19930	19930	0
132	20250416	163800	195850505	19930	19930	19930	19930	0
133	20250416	163700	195850505	19930	19930	19930	19930	0
134	20250416	163600	195850505	19930	19930	19930	19930	0
135	20250416	163500	195850505	19930	19930	19930	19930	0
136	20250416	163400	195850505	19930	19930	19930	19930	0
137	20250416	163300	195850505	19930	19930	19930	19930	0
138	20250416	163200	195850505	19930	19930	19930	19930	0
139	20250416	163100	195850505	19930	19930	19930	19930	0
140	20250416	163000	195850505	19930	19930	19930	19930	0
141	20250416	162900	195850505	19930	19930	19930	19930	0
142	20250416	162800	195850505	19930	19930	19930	19930	0
143	20250416	162700	195850505	19930	19930	19930	19930	0
144	20250416	162600	195850505	19930	19930	19930	19930	0
145	20250416	162500	195850505	19930	19930	19930	19930	0
146	20250416	162400	195850505	19930	19930	19930	19930	0
147	20250416	162300	195850505	19930	19930	19930	19930	0
148	20250416	162200	195850505	19930	19930	19930	19930	0
149	20250416	162100	195850505	19930	19930	19930	19930	0
150	20250416	162000	195850505	19930	19930	19930	19930	0
151	20250416	161900	195850505	19930	19930	19930	19930	0
152	20250416	161800	195850505	19930	19930	19930	19930	425
153	20250416	161700	195850505	19930	19930	19930	19930	0
154	20250416	161600	195850505	19930	19930	19930	19930	0
155	20250416	161500	195850505	19930	19930	19930	19930	0
156	20250416	161400	195850505	19930	19930	19930	19930	0
157	20250416	161300	195850505	19930	19930	19930	19930	0
158	20250416	161200	195850505	19930	19930	19930	19930	0
159	20250416	161100	195850505	19930	19930	19930	19930	0
160	20250416	161000	195850505	19930	19930	19930	19930	0
161	20250416	160900	195850505	19930	19930	19930	19930	0
162	20250416	160800	195850505	19930	19930	19930	19930	0
163	20250416	160700	195850505	19930	19930	19930	19930	0
164	20250416	160600	195850505	19930	19930	19930	19930	0
165	20250416	160500	195850505	19930	19930	19930	19930	0
166	20250416	160400	195850505	19930	19930	19930	19930	0
167	20250416	160300	195850505	19930	19930	19930	19930	0
168	20250416	160200	195850505	19930	19930	19930	19930	0
169	20250416	160100	195850505	19930	19930	19930	19930	0
170	20250416	160000	195850505	19930	19930	19930	19930	0
171	20250416	155900	195850505	19930	19930	19930	19930	0
172	20250416	155800	195850505	19930	19930	19930	19930	0
173	20250416	155700	195850505	19930	19930	19930	19930	0
174	20250416	155600	195850505	19930	19930	19930	19930	0
175	20250416	155500	195850505	19930	19930	19930	19930	0
176	20250416	155400	195850505	19930	19930	19930	19930	0
177	20250416	155300	195850505	19930	19930	19930	19930	0
178	20250416	155200	195850505	19930	19930	19930	19930	0
179	20250416	155100	195850505	19930	19930	19930	19930	0
180	20250416	155000	195850505	19930	19930	19930	19930	0
181	20250416	154900	195850505	19930	19930	19930	19930	0
182	20250416	154800	195850505	19930	19930	19930	19930	425
183	20250416	154700	195850505	19930	19930	19930	19930	0
184	20250416	154600	195850505	19930	19930	19930	19930	0
185	20250416	154500	195850505	19930	19930	19930	19930	0
186	20250416	154400	195850505	19930	19930	19930	19930	0
187	20250416	154300	195850505	19930	19930	19930	19930	0
188	20250416	154200	195850505	19930	19930	19930	19930	0
189	20250416	154100	195850505	19930	19930	19930	19930	0
190	20250416	154000	195850505	19930	19930	19930	19930	0
191	20250416	153900	195850505	19930	19930	19930	19930	0
192	20250416	153800	195850505	19930	19930	19930	19930	0
193	20250416	153700	195850505	19930	19930	19930	19930	0
194	20250416	153600	195850505	19930	19930	19930	19930	0
195	20250416	153500	195850505	19930	19930	19930	19930	0
196	20250416	153400	195850505	19930	19930	19930	19930	0
197	20250416	153300	195850505	19930	19930	19930	19930	0
198	20250416	153200	195850505	19930	19930	19930	19930	0
199	20250416	153100	195850505	19930	19930	19930	19930	0
200	20250416	153000	195850505	19930	19930	19930	19930	425
201	20250416	152900	187380255	19920	19920	19920	19920	0
202	20250416	152800	187380255	19920	19920	19920	19920	0
203	20250416	152700	187380255	19920	19920	19920	19920	0
204	20250416	152600	187380255	19920	19920	19920	19920	0
205	20250416	152500	187380255	19920	19920	19920	19920	0
206	20250416	152400	187380255	19920	19920	19920	19920	0
207	20250416	152300	187380255	19920	19920	19920	19920	0
208	20250416	152200	187380255	19920	19920	19920	19920	0
209	20250416	152100	187380255	19920	19920	19920	19920	0
210	20250416	152000	187380255	19920	19920	19920	19920	0
211	20250416	151900	187380255	19920	19920	19920	19920	0
212	20250416	151800	187380255	19920	19930	19930	19910	43
213	20250416	151700	186524025	19940	19940	19940	19940	0
214	20250416	151600	186524025	19940	19940	19940	19940	1
215	20250416	151500	186504085	19940	19940	19940	19940	1
216	20250416	151400	186484145	19930	19930	19930	19930	94
217	20250416	151300	184610725	19940	19940	19940	19940	0
218	20250416	151200	184610725	19940	19940	19940	19940	0
219	20250416	151100	184610725	19940	19940	19940	19940	0
220	20250416	151000	184610725	19940	19940	19940	19940	0
221	20250416	150900	184610725	19940	19940	19940	19940	0
222	20250416	150800	184610725	19940	19940	19940	19940	25
223	20250416	150700	184112225	19950	19950	19950	19950	4
224	20250416	150600	184032425	19950	19950	19950	19950	0
225	20250416	150500	184032425	19950	19950	19950	19950	0
226	20250416	150400	184032425	19950	19950	19950	19950	17
227	20250416	150300	183693275	19950	19950	19950	19950	0
228	20250416	150200	183693275	19950	19950	19950	19950	0
229	20250416	150100	183693275	19950	19950	19950	19950	0
230	20250416	150000	183693275	19950	19950	19950	19950	0
231	20250416	145900	183693275	19950	19940	19950	19930	9
232	20250416	145800	183513875	19950	19950	19950	19950	0
233	20250416	145700	183513875	19950	19950	19950	19950	0
234	20250416	145600	183513875	19950	19950	19950	19950	0
235	20250416	145500	183513875	19950	19930	19950	19930	2
236	20250416	145400	183473995	19950	19950	19950	19950	0
237	20250416	145300	183473995	19950	19950	19950	19950	0
238	20250416	145200	183473995	19950	19950	19950	19950	0
239	20250416	145100	183473995	19950	19950	19950	19950	0
240	20250416	145000	183473995	19950	19950	19950	19950	7
241	20250416	144900	183334345	19950	19950	20000	19950	12
242	20250416	144800	183094695	20000	19950	20000	19950	14
243	20250416	144700	182814795	20000	19990	20000	19930	270
244	20250416	144600	177427875	19990	19990	19990	19990	12
245	20250416	144500	177187995	19990	19990	19990	19990	21
246	20250416	144400	176768205	19990	19990	19990	19990	10
247	20250416	144300	176568305	19990	19990	19990	19990	12
248	20250416	144200	176328425	19990	19990	19990	19990	7
249	20250416	144100	176188495	19990	19990	19990	19990	24
250	20250416	144000	175708735	19990	19990	19990	19990	11
251	20250416	143900	175488845	19990	19990	19990	19990	10
252	20250416	143800	175288945	19990	19990	19990	19990	13
253	20250416	143700	175029075	19990	19990	19990	19990	11
254	20250416	143600	174809185	19990	19990	19990	19990	22
255	20250416	143500	174369405	19990	19990	19990	19990	13
256	20250416	143400	174109535	19990	19990	19990	19990	10
257	20250416	143300	173909635	19990	19990	19990	19980	28
258	20250416	143200	173350065	19990	19990	19990	19990	21
259	20250416	143100	172930275	19990	19990	19990	19990	13
260	20250416	143000	172670405	19990	19990	19990	19990	13
261	20250416	142900	172410535	19990	19990	19990	19990	15
262	20250416	142800	172110685	19990	19990	20000	19990	9
263	20250416	142700	171930765	19990	19990	20000	19990	50
264	20250416	142600	170931225	20000	20000	20000	20000	7
265	20250416	142500	170791225	19980	19980	19980	19980	0
266	20250416	142400	170791225	19980	19990	19990	19980	210
267	20250416	142300	166594525	20000	20050	20050	20000	28
268	20250416	142200	166034025	20050	20050	20050	20050	14
269	20250416	142100	165753325	20050	20050	20050	20050	14
270	20250416	142000	165472625	20100	20050	20100	20050	15
271	20250416	141900	165171425	20050	20050	20050	20050	19
272	20250416	141800	164790475	20000	20100	20100	20000	44
273	20250416	141700	163909075	20100	20050	20100	20050	29
274	20250416	141600	163327425	20000	20000	20000	20000	0
275	20250416	141500	163327425	20000	20150	20150	20000	13
276	20250416	141400	163066525	20150	20150	20150	20150	19
277	20250416	141300	162683675	20150	20150	20150	20150	8
278	20250416	141200	162522475	20150	20150	20150	20150	9
279	20250416	141100	162341125	20150	20150	20150	20150	8
280	20250416	141000	162179925	20150	20150	20150	20150	9
281	20250416	140900	161998575	20150	20150	20150	20150	18
282	20250416	140800	161635875	20150	20150	20150	20150	8
283	20250416	140700	161474675	20150	20150	20150	20150	12
284	20250416	140600	161232875	20150	20150	20150	20150	11
285	20250416	140500	161011225	20150	20150	20150	20150	22
286	20250416	140400	160567925	20150	20150	20150	20150	12
287	20250416	140300	160326125	20100	20150	20150	20050	111
288	20250416	140200	158099775	20150	20150	20150	20150	14
289	20250416	140100	157817675	20150	20150	20150	20150	7
290	20250416	140000	157676625	20150	20150	20150	20150	10
291	20250416	135900	157475125	20150	20150	20150	20150	15
292	20250416	135800	157172875	20150	20150	20150	20150	9
293	20250416	135700	156991525	20150	20150	20150	20150	10
294	20250416	135600	156790025	20150	20150	20150	20150	20
295	20250416	135500	156387025	20150	20150	20150	20150	12
296	20250416	135400	156145225	20150	20150	20150	20100	38
297	20250416	135300	155380725	20150	20150	20150	20150	14
298	20250416	135200	155098625	20150	20150	20150	20150	11
299	20250416	135100	154876975	20150	20150	20150	20150	18
300	20250416	135000	154514275	20100	20125	20150	20100	36
301	20250416	134900	153790100	20150	20150	20150	20150	15
302	20250416	134800	153487850	20150	20150	20150	20150	16
303	20250416	134700	153165450	20150	20150	20150	20150	14
304	20250416	134600	152883350	20150	20150	20150	20150	11
305	20250416	134500	152661700	20150	20150	20150	20150	13
306	20250416	134400	152399750	20150	20150	20150	20150	10
307	20250416	134300	152198250	20150	20150	20150	20150	15
308	20250416	134200	151896000	20150	20150	20150	20100	40
309	20250416	134100	151091200	20150	20150	20150	20150	11
310	20250416	134000	150869550	20150	20150	20150	20150	8
311	20250416	133900	150708350	20150	20150	20150	20150	12
312	20250416	133800	150466550	20150	20150	20150	20150	17
313	20250416	133700	150124000	20150	20150	20150	20150	13
314	20250416	133600	149862050	20150	20150	20150	20150	11
315	20250416	133500	149640400	20150	20150	20150	20150	11
316	20250416	133400	149418750	20150	20150	20150	20150	14
317	20250416	133300	149136650	20150	20150	20150	20150	13
318	20250416	133200	148874700	20150	20150	20150	20150	13
319	20250416	133100	148612750	20150	20150	20150	20150	13
320	20250416	133000	148350800	20150	20150	20150	20150	41
321	20250416	132900	147524650	20150	20150	20150	20150	18
322	20250416	132800	147161950	20150	20150	20150	20150	8
323	20250416	132700	147000750	20150	20150	20150	20150	14
324	20250416	132600	146718650	20150	20150	20150	20150	8
325	20250416	132500	146557450	20150	20150	20150	20150	10
326	20250416	132400	146355950	20150	20150	20150	20100	23
327	20250416	132300	145892750	20150	20150	20150	20150	15
328	20250416	132200	145590500	20150	20150	20150	20150	11
329	20250416	132100	145368850	20150	20150	20150	20150	12
330	20250416	132000	145127050	20150	20150	20150	20150	18
331	20250416	131900	144764350	20150	20150	20150	20150	7
332	20250416	131800	144623300	20150	20150	20150	20150	10
333	20250416	131700	144421800	20150	20150	20150	20150	16
334	20250416	131600	144099400	20150	20150	20150	20150	14
335	20250416	131500	143817300	20150	20150	20150	20100	28
336	20250416	131400	143253600	20150	20150	20150	20150	10
337	20250416	131300	143052100	20150	20150	20150	20150	10
338	20250416	131200	142850600	20150	20150	20150	20150	12
339	20250416	131100	142608800	20150	20150	20150	20150	17
340	20250416	131000	142266250	20150	20150	20150	20150	20
341	20250416	130900	141863250	20150	20150	20150	20150	11
342	20250416	130800	141641600	20150	20150	20150	20150	7
343	20250416	130700	141500550	20150	20150	20150	20150	20
344	20250416	130600	141097550	20150	20150	20150	20150	245
345	20250416	130500	136160800	20150	20150	20150	20150	135
346	20250416	130400	133440550	20150	20150	20150	20100	32
347	20250416	130300	132796400	20150	20150	20150	20150	15
348	20250416	130200	132494150	20150	20150	20150	20150	14
349	20250416	130100	132212050	20150	20150	20150	20150	17
350	20250416	130000	131869500	20150	20150	20150	20150	12
351	20250416	125900	131627700	20150	20150	20150	20150	14
352	20250416	125800	131345600	20150	20150	20150	20150	21
353	20250416	125700	130922450	20150	20150	20150	20150	8
354	20250416	125600	130761250	20150	20150	20150	20150	12
355	20250416	125500	130519450	20150	20150	20150	20150	10
356	20250416	125400	130317950	20150	20150	20150	20150	18
357	20250416	125300	129955250	20150	20100	20150	20100	27
358	20250416	125200	129412000	20150	20100	20200	20000	4381
359	20250416	125100	41636000	20100	20100	20100	20100	0
360	20250416	125000	41636000	20100	20100	20100	20100	0
361	20250416	124900	41636000	20100	20100	20100	20100	0
362	20250416	124800	41636000	20100	20100	20100	20100	0
363	20250416	124700	41636000	20100	20100	20100	20100	30
364	20250416	124600	41033000	20150	20150	20150	20150	0
365	20250416	124500	41033000	20150	20150	20150	20150	0
366	20250416	124400	41033000	20150	20150	20150	20150	0
367	20250416	124300	41033000	20150	20150	20150	20150	0
368	20250416	124200	41033000	20150	20150	20150	20150	0
369	20250416	124100	41033000	20150	20150	20150	20150	0
370	20250416	124000	41033000	20150	20150	20150	20150	0
371	20250416	123900	41033000	20150	20150	20150	20150	246
372	20250416	123800	36076100	20150	20150	20150	20150	0
373	20250416	123700	36076100	20150	20150	20150	20150	0
374	20250416	123600	36076100	20150	20150	20150	20150	0
375	20250416	123500	36076100	20150	20150	20150	20150	2
376	20250416	123400	36035800	20150	20150	20150	20150	0
377	20250416	123300	36035800	20150	20150	20150	20150	0
378	20250416	123200	36035800	20150	20150	20150	20150	0
379	20250416	123100	36035800	20150	20150	20150	20150	0
380	20250416	123000	36035800	20150	20150	20150	20150	1
381	20250416	122900	36015650	20150	20150	20150	20150	0
382	20250416	122800	36015650	20150	20150	20150	20150	0
383	20250416	122700	36015650	20150	20150	20150	20150	0
384	20250416	122600	36015650	20150	20150	20150	20150	5
385	20250416	122500	35914900	20100	20100	20100	20100	0
386	20250416	122400	35914900	20100	20100	20100	20100	0
387	20250416	122300	35914900	20100	20100	20100	20100	1
388	20250416	122200	35894800	20100	20100	20100	20100	0
389	20250416	122100	35894800	20100	20100	20100	20100	0
390	20250416	122000	35894800	20100	20100	20100	20100	0
391	20250416	121900	35894800	20100	20100	20100	20100	0
392	20250416	121800	35894800	20100	20100	20100	20100	0
393	20250416	121700	35894800	20100	20100	20100	20100	0
394	20250416	121600	35894800	20100	20100	20100	20100	0
395	20250416	121500	35894800	20100	20100	20100	20100	0
396	20250416	121400	35894800	20100	20100	20100	20100	0
397	20250416	121300	35894800	20100	20100	20100	20100	0
398	20250416	121200	35894800	20100	20100	20100	20100	0
399	20250416	121100	35894800	20100	20100	20100	20100	17
400	20250416	121000	35553100	20150	20150	20150	20150	6
401	20250416	120900	35432200	20150	20150	20150	20150	0
402	20250416	120800	35432200	20150	20150	20150	20150	0
403	20250416	120700	35432200	20150	20150	20150	20150	0
404	20250416	120600	35432200	20150	20150	20150	20150	0
405	20250416	120500	35432200	20150	20150	20150	20150	0
406	20250416	120400	35432200	20150	20150	20150	20150	0
407	20250416	120300	35432200	20150	20150	20150	20150	4
408	20250416	120200	35351600	20150	20150	20150	20150	0
409	20250416	120100	35351600	20150	20150	20150	20150	0
410	20250416	120000	35351600	20150	20150	20150	20150	0
411	20250416	115900	35351600	20150	20150	20150	20150	0
412	20250416	115800	35351600	20150	20150	20150	20150	6
413	20250416	115700	35230700	20150	20150	20150	20150	0
414	20250416	115600	35230700	20150	20150	20150	20150	0
415	20250416	115500	35230700	20150	20150	20150	20150	0
416	20250416	115400	35230700	20150	20150	20150	20150	0
417	20250416	115300	35230700	20150	20150	20150	20150	11
418	20250416	115200	35009050	20150	20150	20150	20150	0
419	20250416	115100	35009050	20150	20150	20150	20150	0
420	20250416	115000	35009050	20150	20150	20150	20150	100
421	20250416	114900	32994050	20150	20150	20150	20150	0
422	20250416	114800	32994050	20150	20150	20150	20150	0
423	20250416	114700	32994050	20150	20150	20150	20150	0
424	20250416	114600	32994050	20150	20150	20150	20150	1
425	20250416	114500	32973900	20100	20100	20100	20100	0
426	20250416	114400	32973900	20100	20100	20100	20100	0
427	20250416	114300	32973900	20100	20100	20100	20100	0
428	20250416	114200	32973900	20100	20100	20100	20100	0
429	20250416	114100	32973900	20100	20100	20100	20100	0
430	20250416	114000	32973900	20100	20100	20100	20100	0
431	20250416	113900	32973900	20100	20100	20100	20100	1
432	20250416	113800	32953800	20150	20150	20150	20150	0
433	20250416	113700	32953800	20150	20150	20150	20150	0
434	20250416	113600	32953800	20150	20150	20150	20150	0
435	20250416	113500	32953800	20150	20150	20150	20150	0
436	20250416	113400	32953800	20150	20150	20150	20150	0
437	20250416	113300	32953800	20150	20150	20150	20150	0
438	20250416	113200	32953800	20150	20150	20150	20150	0
439	20250416	113100	32953800	20150	20150	20150	20150	0
440	20250416	113000	32953800	20150	20150	20150	20150	0
441	20250416	112900	32953800	20150	20150	20150	20150	0
442	20250416	112800	32953800	20150	20150	20150	20150	0
443	20250416	112700	32953800	20150	20150	20150	20150	0
444	20250416	112600	32953800	20150	20150	20150	20150	0
445	20250416	112500	32953800	20150	20150	20150	20150	0
446	20250416	112400	32953800	20150	20150	20150	20150	0
447	20250416	112300	32953800	20150	20150	20150	20150	0
448	20250416	112200	32953800	20150	20150	20150	20150	0
449	20250416	112100	32953800	20150	20150	20150	20150	0
450	20250416	112000	32953800	20150	20150	20150	20150	0
451	20250416	111900	32953800	20150	20150	20150	20150	0
452	20250416	111800	32953800	20150	20150	20150	20150	0
453	20250416	111700	32953800	20150	20150	20150	20150	0
454	20250416	111600	32953800	20150	20150	20150	20150	0
455	20250416	111500	32953800	20150	20150	20150	20150	0
456	20250416	111400	32953800	20150	20150	20150	20150	0
457	20250416	111300	32953800	20150	20150	20150	20150	0
458	20250416	111200	32953800	20150	20150	20150	20150	0
459	20250416	111100	32953800	20150	20150	20150	20150	0
460	20250416	111000	32953800	20150	20150	20150	20150	6
461	20250416	110900	32832900	20100	20100	20100	20100	0
462	20250416	110800	32832900	20100	20100	20100	20100	0
463	20250416	110700	32832900	20100	20100	20100	20100	0
464	20250416	110600	32832900	20100	20100	20100	20100	0
465	20250416	110500	32832900	20100	20100	20100	20100	0
466	20250416	110400	32832900	20100	20100	20100	20100	0
467	20250416	110300	32832900	20100	20100	20100	20100	0
468	20250416	110200	32832900	20100	20100	20100	20100	0
469	20250416	110100	32832900	20100	20100	20100	20100	0
470	20250416	110000	32832900	20100	20100	20100	20100	0
471	20250416	105900	32832900	20100	20100	20100	20100	0
472	20250416	105800	32832900	20100	20100	20100	20100	0
473	20250416	105700	32832900	20100	20100	20100	20100	0
474	20250416	105600	32832900	20100	20150	20150	20100	250
475	20250416	105500	27798700	20150	20150	20150	20150	1
476	20250416	105400	27778550	20150	20150	20150	20150	0
477	20250416	105300	27778550	20150	20150	20150	20150	0
478	20250416	105200	27778550	20150	20200	20200	20150	262
479	20250416	105100	22499200	20250	20250	20250	20250	0
480	20250416	105000	22499200	20250	20250	20250	20250	0
481	20250416	104900	22499200	20250	20250	20250	20250	0
482	20250416	104800	22499200	20250	20250	20250	20250	0
483	20250416	104700	22499200	20250	20250	20250	20250	0
484	20250416	104600	22499200	20250	20250	20250	20250	0
485	20250416	104500	22499200	20250	20250	20250	20250	0
486	20250416	104400	22499200	20250	20250	20250	20250	0
487	20250416	104300	22499200	20250	20250	20250	20250	0
488	20250416	104200	22499200	20250	20250	20250	20250	0
489	20250416	104100	22499200	20250	20250	20250	20250	0
490	20250416	104000	22499200	20250	20250	20250	20250	0
491	20250416	103900	22499200	20250	20250	20250	20250	0
492	20250416	103800	22499200	20250	20250	20250	20250	0
493	20250416	103700	22499200	20250	20250	20250	20250	1
494	20250416	103600	22478950	20250	20250	20250	20250	0
495	20250416	103500	22478950	20250	20250	20250	20250	0
496	20250416	103400	22478950	20250	20250	20250	20250	0
497	20250416	103300	22478950	20250	20250	20250	20250	0
498	20250416	103200	22478950	20250	20250	20250	20250	0
499	20250416	103100	22478950	20250	20250	20250	20250	2
500	20250416	103000	22438450	20250	20250	20250	20250	0
501	20250416	102900	22438450	20250	20250	20250	20250	0
502	20250416	102800	22438450	20250	20250	20250	20250	0
503	20250416	102700	22438450	20250	20250	20250	20250	0
504	20250416	102600	22438450	20250	20250	20250	20250	0
505	20250416	102500	22438450	20250	20250	20250	20250	0
506	20250416	102400	22438450	20250	20250	20250	20250	1
507	20250416	102300	22418200	20100	20100	20100	20100	0
508	20250416	102200	22418200	20100	20100	20100	20100	0
509	20250416	102100	22418200	20100	20100	20100	20100	2
510	20250416	102000	22378000	20250	20250	20250	20250	1
511	20250416	101900	22357750	20150	20150	20150	20150	0
512	20250416	101800	22357750	20150	20150	20150	20150	0
513	20250416	101700	22357750	20150	20150	20150	20150	723
514	20250416	101600	7789300	20200	20200	20200	20200	1
515	20250416	101500	7769100	20200	20200	20200	20200	5
516	20250416	101400	7668100	20150	20150	20150	20150	0
517	20250416	101300	7668100	20150	20150	20150	20150	100
518	20250416	101200	5653100	20200	20200	20200	20200	76
519	20250416	101100	4117900	20250	20250	20250	20250	31
520	20250416	101000	3490150	20250	20250	20250	20250	8
521	20250416	100900	3328150	20250	20250	20250	20250	0
522	20250416	100800	3328150	20250	20250	20250	20250	0
523	20250416	100700	3328150	20250	20250	20250	20250	0
524	20250416	100600	3328150	20250	20250	20250	20250	0
525	20250416	100500	3328150	20250	20250	20250	20250	0
526	20250416	100400	3328150	20250	20250	20250	20250	0
527	20250416	100300	3328150	20250	20250	20250	20250	0
528	20250416	100200	3328150	20250	20250	20250	20250	0
529	20250416	100100	3328150	20250	20250	20250	20250	1
530	20250416	100000	3307900	20250	20250	20250	20250	0
531	20250416	095900	3307900	20250	20250	20250	20250	2
532	20250416	095800	3267400	20250	20250	20250	20250	0
533	20250416	095700	3267400	20250	20250	20250	20250	0
534	20250416	095600	3267400	20250	20250	20250	20250	0
535	20250416	095500	3267400	20250	20250	20250	20250	0
536	20250416	095400	3267400	20250	20250	20250	20250	0
537	20250416	095300	3267400	20250	20250	20250	20250	0
538	20250416	095200	3267400	20250	20250	20250	20250	0
539	20250416	095100	3267400	20250	20250	20250	20250	0
540	20250416	095000	3267400	20250	20250	20250	20250	0
541	20250416	094900	3267400	20250	20250	20250	20250	0
542	20250416	094800	3267400	20250	20250	20250	20250	0
543	20250416	094700	3267400	20250	20250	20250	20250	0
544	20250416	094600	3267400	20250	20250	20250	20250	0
545	20250416	094500	3267400	20250	20250	20250	20250	0
546	20250416	094400	3267400	20250	20250	20250	20250	2
547	20250416	094300	3226900	20250	20250	20250	20250	1
548	20250416	094200	3206650	20250	20250	20250	20250	0
549	20250416	094100	3206650	20250	20300	20300	20250	15
550	20250416	094000	2902650	20300	20300	20300	20300	0
551	20250416	093900	2902650	20300	20300	20300	20300	0
552	20250416	093800	2902650	20300	20300	20300	20300	0
553	20250416	093700	2902650	20300	20300	20300	20300	0
554	20250416	093600	2902650	20300	20300	20300	20300	0
555	20250416	093500	2902650	20300	20300	20300	20300	0
556	20250416	093400	2902650	20300	20300	20300	20300	0
557	20250416	093300	2902650	20300	20300	20300	20300	2
558	20250416	093200	2862050	20300	20300	20300	20300	0
559	20250416	093100	2862050	20300	20300	20300	20300	0
560	20250416	093000	2862050	20300	20300	20300	20300	0
561	20250416	092900	2862050	20300	20300	20300	20300	1
562	20250416	092800	2841750	20300	20300	20300	20300	0
563	20250416	092700	2841750	20300	20300	20300	20300	0
564	20250416	092600	2841750	20300	20300	20300	20300	1
565	20250416	092500	2821450	20250	20250	20250	20250	0
566	20250416	092400	2821450	20250	20250	20250	20250	0
567	20250416	092300	2821450	20250	20250	20250	20250	0
568	20250416	092200	2821450	20250	20250	20250	20250	0
569	20250416	092100	2821450	20250	20250	20250	20250	2
570	20250416	092000	2780950	20250	20250	20250	20250	0
571	20250416	091900	2780950	20250	20250	20250	20250	0
572	20250416	091800	2780950	20250	20250	20250	20250	0
573	20250416	091700	2780950	20250	20250	20250	20250	0
574	20250416	091600	2780950	20250	20250	20250	20250	0
575	20250416	091500	2780950	20250	20250	20250	20250	0
576	20250416	091400	2780950	20250	20250	20250	20250	9
577	20250416	091300	2598700	20250	20250	20250	20250	0
578	20250416	091200	2598700	20250	20250	20250	20250	0
579	20250416	091100	2598700	20250	20250	20250	20250	0
580	20250416	091000	2598700	20250	20250	20250	20250	35
581	20250416	090900	1889950	20250	20250	20250	20250	15
582	20250416	090800	1586200	20300	20300	20300	20300	22
583	20250416	090700	1139600	20350	20350	20350	20350	0
584	20250416	090600	1139600	20350	20350	20350	20350	25
585	20250416	090500	630850	20350	20350	20350	20350	0
586	20250416	090400	630850	20350	20350	20350	20350	0
587	20250416	090300	630850	20350	20350	20350	20350	0
588	20250416	090200	630850	20350	20350	20350	20350	0
589	20250416	090100	630850	20350	20350	20350	20350	0
590	20250416	090000	630850	20350	20350	20350	20350	31