KissMeData/018310/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184800	226292005	20150	20150	20150	20150	159
3	20250417	184700	226292005	20150	20150	20150	20150	0
4	20250417	184600	226292005	20150	20150	20150	20150	0
5	20250417	184500	226292005	20150	20150	20150	20150	0
6	20250417	184400	226292005	20150	20150	20150	20150	0
7	20250417	184300	226292005	20150	20150	20150	20150	0
8	20250417	184200	226292005	20150	20150	20150	20150	0
9	20250417	184100	226292005	20150	20150	20150	20150	0
10	20250417	184000	226292005	20150	20150	20150	20150	0
11	20250417	183900	226292005	20150	20150	20150	20150	0
12	20250417	183800	226292005	20150	20150	20150	20150	0
13	20250417	183700	226292005	20150	20150	20150	20150	0
14	20250417	183600	226292005	20150	20150	20150	20150	0
15	20250417	183500	226292005	20150	20150	20150	20150	0
16	20250417	183400	226292005	20150	20150	20150	20150	0
17	20250417	183300	226292005	20150	20150	20150	20150	0
18	20250417	183200	226292005	20150	20150	20150	20150	0
19	20250417	183100	226292005	20150	20150	20150	20150	0
20	20250417	183000	226292005	20150	20150	20150	20150	0
21	20250417	182900	226292005	20150	20150	20150	20150	0
22	20250417	182800	226292005	20150	20150	20150	20150	0
23	20250417	182700	226292005	20150	20150	20150	20150	0
24	20250417	182600	226292005	20150	20150	20150	20150	0
25	20250417	182500	226292005	20150	20150	20150	20150	0
26	20250417	182400	226292005	20150	20150	20150	20150	0
27	20250417	182300	226292005	20150	20150	20150	20150	0
28	20250417	182200	226292005	20150	20150	20150	20150	0
29	20250417	182100	226292005	20150	20150	20150	20150	0
30	20250417	182000	226292005	20150	20150	20150	20150	0
31	20250417	181900	226292005	20150	20150	20150	20150	0
32	20250417	181800	226292005	20150	20150	20150	20150	159
33	20250417	181700	226292005	20150	20150	20150	20150	0
34	20250417	181600	226292005	20150	20150	20150	20150	0
35	20250417	181500	226292005	20150	20150	20150	20150	0
36	20250417	181400	226292005	20150	20150	20150	20150	0
37	20250417	181300	226292005	20150	20150	20150	20150	0
38	20250417	181200	226292005	20150	20150	20150	20150	0
39	20250417	181100	226292005	20150	20150	20150	20150	0
40	20250417	181000	226292005	20150	20150	20150	20150	0
41	20250417	180900	226292005	20150	20150	20150	20150	0
42	20250417	180800	226292005	20150	20150	20150	20150	0
43	20250417	180700	226292005	20150	20150	20150	20150	0
44	20250417	180600	226292005	20150	20150	20150	20150	0
45	20250417	180500	226292005	20150	20150	20150	20150	0
46	20250417	180400	226292005	20150	20150	20150	20150	0
47	20250417	180300	226292005	20150	20150	20150	20150	0
48	20250417	180200	226292005	20150	20150	20150	20150	0
49	20250417	180100	226292005	20150	20150	20150	20150	0
50	20250417	180000	226292005	20150	20150	20150	20150	0
51	20250417	175900	226292005	20150	20150	20150	20150	0
52	20250417	175800	226292005	20150	20150	20150	20150	0
53	20250417	175700	226292005	20150	20150	20150	20150	0
54	20250417	175600	226292005	20150	20150	20150	20150	0
55	20250417	175500	226292005	20150	20150	20150	20150	0
56	20250417	175400	226292005	20150	20150	20150	20150	0
57	20250417	175300	226292005	20150	20150	20150	20150	0
58	20250417	175200	226292005	20150	20150	20150	20150	0
59	20250417	175100	226292005	20150	20150	20150	20150	0
60	20250417	175000	226292005	20150	20150	20150	20150	0
61	20250417	174900	226292005	20150	20150	20150	20150	0
62	20250417	174800	226292005	20150	20150	20150	20150	159
63	20250417	174700	226292005	20150	20150	20150	20150	0
64	20250417	174600	226292005	20150	20150	20150	20150	0
65	20250417	174500	226292005	20150	20150	20150	20150	0
66	20250417	174400	226292005	20150	20150	20150	20150	0
67	20250417	174300	226292005	20150	20150	20150	20150	0
68	20250417	174200	226292005	20150	20150	20150	20150	0
69	20250417	174100	226292005	20150	20150	20150	20150	0
70	20250417	174000	226292005	20150	20150	20150	20150	0
71	20250417	173900	226292005	20150	20150	20150	20150	0
72	20250417	173800	226292005	20150	20150	20150	20150	0
73	20250417	173700	226292005	20150	20150	20150	20150	0
74	20250417	173600	226292005	20150	20150	20150	20150	0
75	20250417	173500	226292005	20150	20150	20150	20150	0
76	20250417	173400	226292005	20150	20150	20150	20150	0
77	20250417	173300	226292005	20150	20150	20150	20150	0
78	20250417	173200	226292005	20150	20150	20150	20150	0
79	20250417	173100	226292005	20150	20150	20150	20150	0
80	20250417	173000	226292005	20150	20150	20150	20150	0
81	20250417	172900	226292005	20150	20150	20150	20150	0
82	20250417	172800	226292005	20150	20150	20150	20150	0
83	20250417	172700	226292005	20150	20150	20150	20150	0
84	20250417	172600	226292005	20150	20150	20150	20150	0
85	20250417	172500	226292005	20150	20150	20150	20150	0
86	20250417	172400	226292005	20150	20150	20150	20150	0
87	20250417	172300	226292005	20150	20150	20150	20150	0
88	20250417	172200	226292005	20150	20150	20150	20150	0
89	20250417	172100	226292005	20150	20150	20150	20150	0
90	20250417	172000	226292005	20150	20150	20150	20150	0
91	20250417	171900	226292005	20150	20150	20150	20150	0
92	20250417	171800	226292005	20150	20150	20150	20150	159
93	20250417	171700	226292005	20150	20150	20150	20150	0
94	20250417	171600	226292005	20150	20150	20150	20150	0
95	20250417	171500	226292005	20150	20150	20150	20150	0
96	20250417	171400	226292005	20150	20150	20150	20150	0
97	20250417	171300	226292005	20150	20150	20150	20150	0
98	20250417	171200	226292005	20150	20150	20150	20150	0
99	20250417	171100	226292005	20150	20150	20150	20150	0
100	20250417	171000	226292005	20150	20150	20150	20150	0
101	20250417	170900	226292005	20150	20150	20150	20150	0
102	20250417	170800	226292005	20150	20150	20150	20150	0
103	20250417	170700	226292005	20150	20150	20150	20150	0
104	20250417	170600	226292005	20150	20150	20150	20150	0
105	20250417	170500	226292005	20150	20150	20150	20150	0
106	20250417	170400	226292005	20150	20150	20150	20150	0
107	20250417	170300	226292005	20150	20150	20150	20150	0
108	20250417	170200	226292005	20150	20150	20150	20150	0
109	20250417	170100	226292005	20150	20150	20150	20150	0
110	20250417	170000	226292005	20150	20150	20150	20150	0
111	20250417	165900	226292005	20150	20150	20150	20150	0
112	20250417	165800	226292005	20150	20150	20150	20150	0
113	20250417	165700	226292005	20150	20150	20150	20150	0
114	20250417	165600	226292005	20150	20150	20150	20150	0
115	20250417	165500	226292005	20150	20150	20150	20150	0
116	20250417	165400	226292005	20150	20150	20150	20150	0
117	20250417	165300	226292005	20150	20150	20150	20150	0
118	20250417	165200	226292005	20150	20150	20150	20150	0
119	20250417	165100	226292005	20150	20150	20150	20150	0
120	20250417	165000	226292005	20150	20150	20150	20150	0
121	20250417	164900	226292005	20150	20150	20150	20150	0
122	20250417	164800	226292005	20150	20150	20150	20150	159
123	20250417	164700	226292005	20150	20150	20150	20150	0
124	20250417	164600	226292005	20150	20150	20150	20150	0
125	20250417	164500	226292005	20150	20150	20150	20150	0
126	20250417	164400	226292005	20150	20150	20150	20150	0
127	20250417	164300	226292005	20150	20150	20150	20150	0
128	20250417	164200	226292005	20150	20150	20150	20150	0
129	20250417	164100	226292005	20150	20150	20150	20150	0
130	20250417	164000	226292005	20150	20150	20150	20150	0
131	20250417	163900	226292005	20150	20150	20150	20150	0
132	20250417	163800	226292005	20150	20150	20150	20150	0
133	20250417	163700	226292005	20150	20150	20150	20150	0
134	20250417	163600	226292005	20150	20150	20150	20150	0
135	20250417	163500	226292005	20150	20150	20150	20150	0
136	20250417	163400	226292005	20150	20150	20150	20150	0
137	20250417	163300	226292005	20150	20150	20150	20150	0
138	20250417	163200	226292005	20150	20150	20150	20150	0
139	20250417	163100	226292005	20150	20150	20150	20150	0
140	20250417	163000	226292005	20150	20150	20150	20150	0
141	20250417	162900	226292005	20150	20150	20150	20150	0
142	20250417	162800	226292005	20150	20150	20150	20150	0
143	20250417	162700	226292005	20150	20150	20150	20150	0
144	20250417	162600	226292005	20150	20150	20150	20150	0
145	20250417	162500	226292005	20150	20150	20150	20150	0
146	20250417	162400	226292005	20150	20150	20150	20150	0
147	20250417	162300	226292005	20150	20150	20150	20150	0
148	20250417	162200	226292005	20150	20150	20150	20150	0
149	20250417	162100	226292005	20150	20150	20150	20150	0
150	20250417	162000	226292005	20150	20150	20150	20150	0
151	20250417	161900	226292005	20150	20150	20150	20150	0
152	20250417	161800	226292005	20150	20150	20150	20150	159
153	20250417	161700	226292005	20150	20150	20150	20150	0
154	20250417	161600	226292005	20150	20150	20150	20150	0
155	20250417	161500	226292005	20150	20150	20150	20150	0
156	20250417	161400	226292005	20150	20150	20150	20150	0
157	20250417	161300	226292005	20150	20150	20150	20150	0
158	20250417	161200	226292005	20150	20150	20150	20150	0
159	20250417	161100	226292005	20150	20150	20150	20150	0
160	20250417	161000	226292005	20150	20150	20150	20150	0
161	20250417	160900	226292005	20150	20150	20150	20150	0
162	20250417	160800	226292005	20150	20150	20150	20150	0
163	20250417	160700	226292005	20150	20150	20150	20150	0
164	20250417	160600	226292005	20150	20150	20150	20150	0
165	20250417	160500	226292005	20150	20150	20150	20150	0
166	20250417	160400	226292005	20150	20150	20150	20150	0
167	20250417	160300	226292005	20150	20150	20150	20150	0
168	20250417	160200	226292005	20150	20150	20150	20150	0
169	20250417	160100	226292005	20150	20150	20150	20150	0
170	20250417	160000	226292005	20150	20150	20150	20150	0
171	20250417	155900	226292005	20150	20150	20150	20150	0
172	20250417	155800	226292005	20150	20150	20150	20150	0
173	20250417	155700	226292005	20150	20150	20150	20150	0
174	20250417	155600	226292005	20150	20150	20150	20150	0
175	20250417	155500	226292005	20150	20150	20150	20150	0
176	20250417	155400	226292005	20150	20150	20150	20150	0
177	20250417	155300	226292005	20150	20150	20150	20150	0
178	20250417	155200	226292005	20150	20150	20150	20150	0
179	20250417	155100	226292005	20150	20150	20150	20150	0
180	20250417	155000	226292005	20150	20150	20150	20150	0
181	20250417	154900	226292005	20150	20150	20150	20150	0
182	20250417	154800	226292005	20150	20150	20150	20150	159
183	20250417	154700	226292005	20150	20150	20150	20150	0
184	20250417	154600	226292005	20150	20150	20150	20150	0
185	20250417	154500	226292005	20150	20150	20150	20150	0
186	20250417	154400	226292005	20150	20150	20150	20150	0
187	20250417	154300	226292005	20150	20150	20150	20150	0
188	20250417	154200	226292005	20150	20150	20150	20150	0
189	20250417	154100	226292005	20150	20150	20150	20150	0
190	20250417	154000	226292005	20150	20150	20150	20150	0
191	20250417	153900	226292005	20150	20150	20150	20150	0
192	20250417	153800	226292005	20150	20150	20150	20150	0
193	20250417	153700	226292005	20150	20150	20150	20150	0
194	20250417	153600	226292005	20150	20150	20150	20150	0
195	20250417	153500	226292005	20150	20150	20150	20150	0
196	20250417	153400	226292005	20150	20150	20150	20150	0
197	20250417	153300	226292005	20150	20150	20150	20150	0
198	20250417	153200	226292005	20150	20150	20150	20150	0
199	20250417	153100	226292005	20150	20150	20150	20150	0
200	20250417	153000	226292005	20150	20150	20150	20150	159
201	20250417	152900	223088155	20150	20150	20150	20150	0
202	20250417	152800	223088155	20150	20150	20150	20150	0
203	20250417	152700	223088155	20150	20150	20150	20150	0
204	20250417	152600	223088155	20150	20150	20150	20150	0
205	20250417	152500	223088155	20150	20150	20150	20150	0
206	20250417	152400	223088155	20150	20150	20150	20150	0
207	20250417	152300	223088155	20150	20150	20150	20150	0
208	20250417	152200	223088155	20150	20150	20150	20150	0
209	20250417	152100	223088155	20150	20150	20150	20150	0
210	20250417	152000	223088155	20150	20150	20150	20150	0
211	20250417	151900	223088155	20150	20100	20150	20100	21
212	20250417	151800	222665105	20150	20150	20150	20150	6
213	20250417	151700	222544205	20150	20150	20150	20150	15
214	20250417	151600	222241955	20100	20125	20125	20100	50
215	20250417	151500	221236930	20150	20150	20150	20150	0
216	20250417	151400	221236930	20150	20150	20150	20100	70
217	20250417	151300	219826730	20150	20150	20150	20150	7
218	20250417	151200	219685680	20150	20150	20150	20150	6
219	20250417	151100	219564780	20150	20150	20150	20150	0
220	20250417	151000	219564780	20150	20100	20150	20100	148
221	20250417	150900	216589480	20100	20100	20100	20100	1
222	20250417	150800	216569380	20050	20050	20050	20050	7
223	20250417	150700	216429030	20100	20100	20100	20100	113
224	20250417	150600	214157730	20100	20100	20100	20100	2
225	20250417	150500	214117530	20100	20100	20100	20100	501
226	20250417	150400	204047430	20200	20150	20200	20150	102
227	20250417	150300	201992080	20200	20200	20200	20200	1
228	20250417	150200	201971880	20150	20150	20150	20150	1
229	20250417	150100	201951730	20200	20200	20200	20200	0
230	20250417	150000	201951730	20200	20200	20200	20200	0
231	20250417	145900	201951730	20200	20200	20200	20200	0
232	20250417	145800	201951730	20200	20100	20200	20100	2
233	20250417	145700	201911430	20200	20200	20200	20200	0
234	20250417	145600	201911430	20200	20150	20200	20150	73
235	20250417	145500	200440430	20150	20150	20150	20150	0
236	20250417	145400	200440430	20150	20150	20150	20150	100
237	20250417	145300	198425430	20100	20100	20100	20100	86
238	20250417	145200	196696830	20100	20100	20100	20100	171
239	20250417	145100	193259730	20100	20100	20100	20100	0
240	20250417	145000	193259730	20100	20100	20100	20100	1
241	20250417	144900	193239630	20150	20150	20150	20150	0
242	20250417	144800	193239630	20150	20100	20150	20100	5
243	20250417	144700	193139080	20150	20150	20150	20150	0
244	20250417	144600	193139080	20150	20150	20150	20150	0
245	20250417	144500	193139080	20150	20150	20150	20150	0
246	20250417	144400	193139080	20150	20150	20150	20150	0
247	20250417	144300	193139080	20150	20100	20150	20100	217
248	20250417	144200	188777330	20000	20000	20000	20000	0
249	20250417	144100	188777330	20000	20000	20000	20000	0
250	20250417	144000	188777330	20000	20000	20000	20000	7
251	20250417	143900	188637330	20100	20100	20100	20100	0
252	20250417	143800	188637330	20100	20100	20100	20100	0
253	20250417	143700	188637330	20100	20100	20100	20100	0
254	20250417	143600	188637330	20100	20100	20100	20100	0
255	20250417	143500	188637330	20100	20100	20100	20100	0
256	20250417	143400	188637330	20100	20050	20100	20050	501
257	20250417	143300	178592230	20000	20000	20000	20000	7
258	20250417	143200	178452230	20000	20000	20000	20000	0
259	20250417	143100	178452230	20000	20000	20000	20000	0
260	20250417	143000	178452230	20000	20000	20000	20000	0
261	20250417	142900	178452230	20000	20050	20050	20000	750
262	20250417	142800	163444180	20100	20100	20100	20100	0
263	20250417	142700	163444180	20100	20100	20100	20100	0
264	20250417	142600	163444180	20100	20100	20100	20100	0
265	20250417	142500	163444180	20100	20100	20100	20100	0
266	20250417	142400	163444180	20100	20100	20100	20100	0
267	20250417	142300	163444180	20100	20100	20100	20100	1
268	20250417	142200	163424080	20100	20050	20100	20050	2
269	20250417	142100	163383930	20050	20050	20050	20050	6
270	20250417	142000	163263630	20100	20100	20100	20100	0
271	20250417	141900	163263630	20100	20100	20100	20100	0
272	20250417	141800	163263630	20100	20100	20100	20100	1
273	20250417	141700	163243530	20000	20000	20000	20000	7
274	20250417	141600	163103530	20000	20000	20000	20000	500
275	20250417	141500	153103530	20100	20100	20100	20100	1
276	20250417	141400	153083430	20000	20000	20000	20000	0
277	20250417	141300	153083430	20000	20000	20000	20000	0
278	20250417	141200	153083430	20000	20000	20000	20000	0
279	20250417	141100	153083430	20000	20000	20000	20000	0
280	20250417	141000	153083430	20000	20000	20000	20000	0
281	20250417	140900	153083430	20000	20000	20000	20000	7
282	20250417	140800	152943430	20050	20050	20050	20050	0
283	20250417	140700	152943430	20050	20050	20050	20050	183
284	20250417	140600	149274280	20100	20100	20100	20100	0
285	20250417	140500	149274280	20100	20100	20100	20100	0
286	20250417	140400	149274280	20100	20100	20100	20100	19
287	20250417	140300	148892380	20100	20100	20100	20100	0
288	20250417	140200	148892380	20100	20100	20100	20100	0
289	20250417	140100	148892380	20100	20100	20100	20100	1
290	20250417	140000	148872280	20050	20050	20050	20050	8
291	20250417	135900	148711880	20100	20100	20100	20100	0
292	20250417	135800	148711880	20100	20100	20100	20100	0
293	20250417	135700	148711880	20100	20100	20100	20100	0
294	20250417	135600	148711880	20100	20100	20100	20100	0
295	20250417	135500	148711880	20100	20100	20100	20100	0
296	20250417	135400	148711880	20100	20100	20100	20100	1
297	20250417	135300	148691780	20100	20100	20100	20100	0
298	20250417	135200	148691780	20100	20100	20100	20100	0
299	20250417	135100	148691780	20100	20100	20100	20100	0
300	20250417	135000	148691780	20100	20000	20100	20000	580
301	20250417	134900	137083780	20050	20050	20050	20050	0
302	20250417	134800	137083780	20050	20000	20050	20000	924
303	20250417	134700	118582580	20050	20050	20050	20050	92
304	20250417	134600	116737980	20100	20050	20100	20050	611
305	20250417	134500	104481880	20100	20100	20100	20100	289
306	20250417	134400	98672980	20150	20150	20150	20150	0
307	20250417	134300	98672980	20150	20150	20150	20150	129
308	20250417	134200	96073630	20200	20200	20200	20200	0
309	20250417	134100	96073630	20200	20200	20200	20200	1
310	20250417	134000	96053430	20200	20200	20200	20200	56
311	20250417	133900	94922230	20150	20150	20150	20150	0
312	20250417	133800	94922230	20150	20150	20150	20150	7
313	20250417	133700	94781180	20200	20200	20200	20200	1
314	20250417	133600	94760980	20150	20150	20150	20150	0
315	20250417	133500	94760980	20150	20150	20150	20150	0
316	20250417	133400	94760980	20150	20150	20150	20150	0
317	20250417	133300	94760980	20150	20150	20150	20150	0
318	20250417	133200	94760980	20150	20150	20150	20150	0
319	20250417	133100	94760980	20150	20150	20150	20150	0
320	20250417	133000	94760980	20150	20150	20150	20150	0
321	20250417	132900	94760980	20150	20150	20150	20150	0
322	20250417	132800	94760980	20150	20150	20150	20150	7
323	20250417	132700	94619930	20250	20250	20250	20250	0
324	20250417	132600	94619930	20250	20250	20250	20250	0
325	20250417	132500	94619930	20250	20250	20250	20250	0
326	20250417	132400	94619930	20250	20250	20250	20250	0
327	20250417	132300	94619930	20250	20250	20250	20250	0
328	20250417	132200	94619930	20250	20250	20250	20250	0
329	20250417	132100	94619930	20250	20250	20250	20250	0
330	20250417	132000	94619930	20250	20250	20250	20250	0
331	20250417	131900	94619930	20250	20250	20250	20250	0
332	20250417	131800	94619930	20250	20250	20250	20250	0
333	20250417	131700	94619930	20250	20250	20250	20250	0
334	20250417	131600	94619930	20250	20250	20250	20250	1
335	20250417	131500	94599680	20200	20200	20200	20200	36
336	20250417	131400	93872480	20200	20200	20200	20200	0
337	20250417	131300	93872480	20200	20200	20200	20200	0
338	20250417	131200	93872480	20200	20200	20200	20200	0
339	20250417	131100	93872480	20200	20200	20200	20200	0
340	20250417	131000	93872480	20200	20200	20200	20200	81
341	20250417	130900	92236280	20150	20150	20150	20150	0
342	20250417	130800	92236280	20150	20150	20150	20150	0
343	20250417	130700	92236280	20150	20150	20150	20150	0
344	20250417	130600	92236280	20150	20150	20150	20150	0
345	20250417	130500	92236280	20150	20150	20150	20150	8
346	20250417	130400	92075080	20200	20200	20200	20200	0
347	20250417	130300	92075080	20200	20200	20200	20200	0
348	20250417	130200	92075080	20200	20200	20200	20200	0
349	20250417	130100	92075080	20200	20200	20200	20200	0
350	20250417	130000	92075080	20200	20200	20200	20200	0
351	20250417	125900	92075080	20200	20200	20200	20200	0
352	20250417	125800	92075080	20200	20200	20200	20200	1
353	20250417	125700	92054880	20150	20150	20150	20150	45
354	20250417	125600	91148130	20150	20150	20150	20150	0
355	20250417	125500	91148130	20150	20150	20150	20150	0
356	20250417	125400	91148130	20150	20150	20150	20150	7
357	20250417	125300	91007080	20250	20250	20250	20250	0
358	20250417	125200	91007080	20250	20250	20250	20250	0
359	20250417	125100	91007080	20250	20250	20250	20250	30
360	20250417	125000	90399580	20250	20250	20250	20250	0
361	20250417	124900	90399580	20250	20250	20250	20250	0
362	20250417	124800	90399580	20250	20250	20250	20250	40
363	20250417	124700	89589580	20250	20250	20250	20250	0
364	20250417	124600	89589580	20250	20250	20250	20250	0
365	20250417	124500	89589580	20250	20250	20250	20250	0
366	20250417	124400	89589580	20250	20250	20250	20250	0
367	20250417	124300	89589580	20250	20250	20250	20250	0
368	20250417	124200	89589580	20250	20250	20250	20150	31
369	20250417	124100	88962630	20250	20250	20250	20250	0
370	20250417	124000	88962630	20250	20250	20250	20250	0
371	20250417	123900	88962630	20250	20250	20250	20250	0
372	20250417	123800	88962630	20250	20250	20250	20250	0
373	20250417	123700	88962630	20250	20250	20250	20250	0
374	20250417	123600	88962630	20250	20250	20250	20250	0
375	20250417	123500	88962630	20250	20250	20250	20250	0
376	20250417	123400	88962630	20250	20250	20250	20250	0
377	20250417	123300	88962630	20250	20250	20250	20250	1
378	20250417	123200	88942380	20150	20150	20150	20150	0
379	20250417	123100	88942380	20150	20150	20150	20150	7
380	20250417	123000	88801330	20150	20150	20150	20150	0
381	20250417	122900	88801330	20150	20150	20150	20150	0
382	20250417	122800	88801330	20150	20150	20150	20150	0
383	20250417	122700	88801330	20150	20150	20150	20150	0
384	20250417	122600	88801330	20150	20150	20150	20150	0
385	20250417	122500	88801330	20150	20150	20150	20150	0
386	20250417	122400	88801330	20150	20150	20150	20150	0
387	20250417	122300	88801330	20150	20150	20150	20150	0
388	20250417	122200	88801330	20150	20150	20150	20150	0
389	20250417	122100	88801330	20150	20150	20150	20150	0
390	20250417	122000	88801330	20150	20150	20150	20150	7
391	20250417	121900	88660280	20150	20150	20150	20150	0
392	20250417	121800	88660280	20150	20150	20150	20150	0
393	20250417	121700	88660280	20150	20150	20150	20150	0
394	20250417	121600	88660280	20150	20150	20150	20150	0
395	20250417	121500	88660280	20150	20150	20150	20150	0
396	20250417	121400	88660280	20150	20150	20150	20150	0
397	20250417	121300	88660280	20150	20150	20150	20150	0
398	20250417	121200	88660280	20150	20150	20150	20150	0
399	20250417	121100	88660280	20150	20150	20150	20150	6
400	20250417	121000	88539380	20250	20250	20250	20250	0
401	20250417	120900	88539380	20250	20250	20250	20250	0
402	20250417	120800	88539380	20250	20250	20250	20250	0
403	20250417	120700	88539380	20250	20250	20250	20250	0
404	20250417	120600	88539380	20250	20250	20250	20250	0
405	20250417	120500	88539380	20250	20250	20250	20250	0
406	20250417	120400	88539380	20250	20250	20250	20250	0
407	20250417	120300	88539380	20250	20250	20250	20250	0
408	20250417	120200	88539380	20250	20250	20250	20250	0
409	20250417	120100	88539380	20250	20250	20250	20250	0
410	20250417	120000	88539380	20250	20250	20250	20250	0
411	20250417	115900	88539380	20250	20250	20250	20250	0
412	20250417	115800	88539380	20250	20250	20250	20250	0
413	20250417	115700	88539380	20250	20250	20250	20250	1
414	20250417	115600	88519130	20100	20100	20100	20100	0
415	20250417	115500	88519130	20100	20100	20100	20100	0
416	20250417	115400	88519130	20100	20150	20150	20100	191
417	20250417	115300	84673430	20150	20150	20150	20150	0
418	20250417	115200	84673430	20150	20150	20150	20150	0
419	20250417	115100	84673430	20150	20150	20150	20150	1
420	20250417	115000	84653280	20150	20150	20150	20150	131
421	20250417	114900	82013630	20150	20150	20150	20150	0
422	20250417	114800	82013630	20150	20150	20150	20150	12
423	20250417	114700	81771830	20250	20250	20250	20250	0
424	20250417	114600	81771830	20250	20250	20250	20250	0
425	20250417	114500	81771830	20250	20250	20250	20250	0
426	20250417	114400	81771830	20250	20200	20250	20200	21
427	20250417	114300	81347580	20150	20150	20150	20150	0
428	20250417	114200	81347580	20150	20150	20150	20150	0
429	20250417	114100	81347580	20150	20150	20150	20150	0
430	20250417	114000	81347580	20150	20150	20150	20150	7
431	20250417	113900	81206530	20150	20150	20150	20150	0
432	20250417	113800	81206530	20150	20150	20150	20150	0
433	20250417	113700	81206530	20150	20150	20150	20150	0
434	20250417	113600	81206530	20150	20150	20150	20150	0
435	20250417	113500	81206530	20150	20150	20150	20150	0
436	20250417	113400	81206530	20150	20150	20150	20150	110
437	20250417	113300	78990030	20150	20150	20150	20150	0
438	20250417	113200	78990030	20150	20150	20150	20150	0
439	20250417	113100	78990030	20150	20150	20150	20150	6
440	20250417	113000	78869130	20250	20250	20250	20250	0
441	20250417	112900	78869130	20250	20250	20250	20250	0
442	20250417	112800	78869130	20250	20250	20250	20250	25
443	20250417	112700	78362880	20150	20150	20150	20150	0
444	20250417	112600	78362880	20150	20150	20150	20150	0
445	20250417	112500	78362880	20150	20150	20150	20150	0
446	20250417	112400	78362880	20150	20150	20150	20150	0
447	20250417	112300	78362880	20150	20150	20150	20150	0
448	20250417	112200	78362880	20150	20150	20150	20150	13
449	20250417	112100	78100930	20250	20250	20250	20250	1
450	20250417	112000	78080680	20200	20200	20200	20200	0
451	20250417	111900	78080680	20200	20200	20200	20200	0
452	20250417	111800	78080680	20200	20200	20200	20200	34
453	20250417	111700	77393880	20150	20150	20150	20150	0
454	20250417	111600	77393880	20150	20150	20150	20150	0
455	20250417	111500	77393880	20150	20150	20150	20150	0
456	20250417	111400	77393880	20150	20150	20150	20150	7
457	20250417	111300	77252830	20250	20250	20250	20250	0
458	20250417	111200	77252830	20250	20250	20250	20250	0
459	20250417	111100	77252830	20250	20250	20250	20250	0
460	20250417	111000	77252830	20250	20200	20250	20200	5
461	20250417	110900	77151780	20200	20200	20200	20200	1
462	20250417	110800	77131580	20100	20100	20100	20100	0
463	20250417	110700	77131580	20100	20100	20100	20100	0
464	20250417	110600	77131580	20100	20100	20100	20100	7
465	20250417	110500	76990880	20200	20200	20200	20200	0
466	20250417	110400	76990880	20200	20200	20200	20200	1
467	20250417	110300	76970680	20150	20150	20150	20150	0
468	20250417	110200	76970680	20150	20150	20150	20150	0
469	20250417	110100	76970680	20150	20150	20150	20150	0
470	20250417	110000	76970680	20150	20150	20150	20150	937
471	20250417	105900	58090130	20250	20250	20250	20250	4
472	20250417	105800	58009130	20150	20150	20150	20150	0
473	20250417	105700	58009130	20150	20250	20250	20150	8
474	20250417	105600	57847830	20150	20150	20150	20150	0
475	20250417	105500	57847830	20150	20150	20150	20150	0
476	20250417	105400	57847830	20150	20150	20150	20150	0
477	20250417	105300	57847830	20150	20150	20150	20150	0
478	20250417	105200	57847830	20150	20150	20150	20150	0
479	20250417	105100	57847830	20150	20150	20150	20150	0
480	20250417	105000	57847830	20150	20150	20150	20150	0
481	20250417	104900	57847830	20150	20150	20150	20150	7
482	20250417	104800	57706780	20200	20200	20200	20200	0
483	20250417	104700	57706780	20200	20200	20200	20200	0
484	20250417	104600	57706780	20200	20200	20200	20200	0
485	20250417	104500	57706780	20200	20200	20200	20200	23
486	20250417	104400	57242180	20150	20150	20150	20150	0
487	20250417	104300	57242180	20150	20150	20150	20150	0
488	20250417	104200	57242180	20150	20150	20150	20150	0
489	20250417	104100	57242180	20150	20150	20150	20150	7
490	20250417	104000	57101130	20250	20250	20250	20250	0
491	20250417	103900	57101130	20250	20250	20250	20250	1
492	20250417	103800	57080880	20150	20150	20150	20150	0
493	20250417	103700	57080880	20150	20150	20150	20150	0
494	20250417	103600	57080880	20150	20150	20150	20150	0
495	20250417	103500	57080880	20150	20150	20150	20150	0
496	20250417	103400	57080880	20150	20150	20150	20150	0
497	20250417	103300	57080880	20150	20150	20150	20150	8
498	20250417	103200	56919680	20200	20200	20200	20200	1
499	20250417	103100	56899480	20250	20250	20250	20250	1
500	20250417	103000	56879230	20150	20150	20150	20150	20
501	20250417	102900	56476230	20150	20150	20150	20150	0
502	20250417	102800	56476230	20150	20150	20150	20150	0
503	20250417	102700	56476230	20150	20150	20150	20150	6
504	20250417	102600	56355330	20150	20150	20150	20150	8
505	20250417	102500	56194130	20150	20150	20150	20150	69
506	20250417	102400	54803780	20150	20150	20150	20150	131
507	20250417	102300	52164130	20250	20250	20250	20250	0
508	20250417	102200	52164130	20250	20250	20250	20250	0
509	20250417	102100	52164130	20250	20250	20250	20250	0
510	20250417	102000	52164130	20250	20250	20250	20250	0
511	20250417	101900	52164130	20250	20250	20250	20250	0
512	20250417	101800	52164130	20250	20250	20250	20250	1
513	20250417	101700	52143880	20150	20150	20150	20150	0
514	20250417	101600	52143880	20150	20150	20150	20150	15
515	20250417	101500	51841630	20150	20150	20150	20150	1
516	20250417	101400	51821480	20100	20100	20100	20100	0
517	20250417	101300	51821480	20100	20100	20100	20100	6
518	20250417	101200	51700880	20150	20150	20150	20150	195
519	20250417	101100	47771630	20050	20100	20100	20050	500
520	20250417	101000	37738930	20150	20150	20150	20150	7
521	20250417	100900	37597880	20150	20150	20150	20100	328
522	20250417	100800	30989630	20150	20150	20150	20150	0
523	20250417	100700	30989630	20150	20200	20200	20150	507
524	20250417	100600	20760480	20250	20250	20250	20250	0
525	20250417	100500	20760480	20250	20250	20250	20250	10
526	20250417	100400	20557980	20250	20250	20250	20250	0
527	20250417	100300	20557980	20250	20250	20250	20250	0
528	20250417	100200	20557980	20250	20250	20250	20250	0
529	20250417	100100	20557980	20250	20250	20250	20250	0
530	20250417	100000	20557980	20250	20250	20250	20250	0
531	20250417	095900	20557980	20250	20250	20250	20250	0
532	20250417	095800	20557980	20250	20250	20250	20250	0
533	20250417	095700	20557980	20250	20250	20250	20250	0
534	20250417	095600	20557980	20250	20250	20250	20250	0
535	20250417	095500	20557980	20250	20250	20250	20250	0
536	20250417	095400	20557980	20250	20250	20250	20250	0
537	20250417	095300	20557980	20250	20250	20250	20250	1
538	20250417	095200	20537730	20200	20200	20200	20200	293
539	20250417	095100	14619130	20200	20200	20200	20200	0
540	20250417	095000	14619130	20200	20200	20200	20200	0
541	20250417	094900	14619130	20200	20200	20200	20200	24
542	20250417	094800	14134330	20200	20200	20200	20200	0
543	20250417	094700	14134330	20200	20200	20200	20200	0
544	20250417	094600	14134330	20200	20200	20200	20200	0
545	20250417	094500	14134330	20200	20200	20200	20200	0
546	20250417	094400	14134330	20200	20200	20200	20200	0
547	20250417	094300	14134330	20200	20200	20200	20200	2
548	20250417	094200	14093930	20200	20200	20200	20200	2
549	20250417	094100	14053530	20200	20200	20200	20200	0
550	20250417	094000	14053530	20200	20200	20200	20200	72
551	20250417	093900	12599130	20200	20200	20200	20200	0
552	20250417	093800	12599130	20200	20200	20200	20200	0
553	20250417	093700	12599130	20200	20200	20200	20200	0
554	20250417	093600	12599130	20200	20200	20200	20200	0
555	20250417	093500	12599130	20200	20200	20200	20200	0
556	20250417	093400	12599130	20200	20200	20200	20200	0
557	20250417	093300	12599130	20200	20200	20200	20200	0
558	20250417	093200	12599130	20200	20200	20200	20200	1
559	20250417	093100	12578930	20150	20150	20150	20150	28
560	20250417	093000	12014730	20150	20150	20150	20150	0
561	20250417	092900	12014730	20150	20150	20150	20150	0
562	20250417	092800	12014730	20150	20150	20150	20150	0
563	20250417	092700	12014730	20150	20150	20150	20150	13
564	20250417	092600	11752780	20200	20200	20200	20200	1
565	20250417	092500	11732580	20150	20150	20150	20150	1
566	20250417	092400	11712430	20100	20100	20100	20100	0
567	20250417	092300	11712430	20100	20100	20100	20100	137
568	20250417	092200	8958730	20100	20100	20100	20100	0
569	20250417	092100	8958730	20100	20100	20100	20100	0
570	20250417	092000	8958730	20100	20100	20100	20100	0
571	20250417	091900	8958730	20100	20100	20100	20100	0
572	20250417	091800	8958730	20100	20100	20100	20100	20
573	20250417	091700	8556730	20150	20150	20150	20150	0
574	20250417	091600	8556730	20150	20150	20150	20150	100
575	20250417	091500	6541730	20150	20150	20150	20150	10
576	20250417	091400	6340230	20150	20150	20150	20150	0
577	20250417	091300	6340230	20150	20100	20150	20100	12
578	20250417	091200	6098930	20150	20150	20150	20150	0
579	20250417	091100	6098930	20150	20150	20150	20150	50
580	20250417	091000	5091430	20150	20150	20150	20150	7
581	20250417	090900	4950380	20150	20150	20150	20150	1
582	20250417	090800	4930230	20150	20150	20150	20150	0
583	20250417	090700	4930230	20150	20150	20150	20150	1
584	20250417	090600	4910080	20100	20050	20150	20050	104
585	20250417	090500	2820080	20050	20050	20050	20050	15
586	20250417	090400	2519330	20100	20050	20100	20050	11
587	20250417	090300	2298330	20050	20050	20050	20050	18
588	20250417	090200	1937430	20050	20000	20050	20000	32
589	20250417	090100	1297080	20000	19960	20000	19940	58
590	20250417	090000	139640	19950	19940	19950	19940	7